1635145500000|2021-10-25 07:05:00|799.46|797.06|799.73|797.73|800.93|798.93|798.78|796.78|0
1635145800000|2021-10-25 07:10:00|799.49|797.49|799.01|797.01|800.45|798.45|799.01|797.01|0
1635146100000|2021-10-25 07:15:00|799.73|797.73|800.21|798.21|800.69|798.69|799.01|797.01|0
1635146400000|2021-10-25 07:20:00|799.97|797.97|799.97|797.97|799.97|797.97|798.77|796.77|0
1635146700000|2021-10-25 07:25:00|800.08|798.08|799.73|797.73|800.45|798.45|799.49|797.49|0
1635147000000|2021-10-25 07:30:00|799.49|797.49|800.45|798.45|800.68|798.68|798.29|796.29|0
1635147300000|2021-10-25 07:35:00|800.32|798.32|800.68|798.68|801.16|799.16|800.21|798.21|0
1635147600000|2021-10-25 07:40:00|800.44|798.44|801.16|799.16|801.64|799.64|800.44|798.44|0
1635147900000|2021-10-25 07:45:00|801.4|799.4|801.16|799.16|801.64|799.64|799.96|797.96|0
1635148200000|2021-10-25 07:50:00|800.92|798.92|799.96|797.96|800.92|798.92|799.84|797.84|0
1635148500000|2021-10-25 07:55:00|800.2|798.2|800.68|798.68|801.16|799.16|799.96|797.96|0
1635148800000|2021-10-25 08:00:00|800.44|798.44|803.31|801.31|803.31|801.31|800.2|798.2|0
1635149100000|2021-10-25 08:05:00|803.07|801.07|805.23|803.23|805.95|803.95|802.83|800.83|0
1635149400000|2021-10-25 08:10:00|804.99|802.99|803.55|801.55|805.23|803.23|803.55|801.55|0
1635149700000|2021-10-25 08:15:00|803.79|801.79|803.07|801.07|803.79|801.79|802.83|800.83|0
1635150000000|2021-10-25 08:20:00|803.31|801.31|803.07|801.07|804.27|802.27|803.07|801.07|0
1635150300000|2021-10-25 08:25:00|803.31|801.31|802.83|800.83|803.79|801.79|802.59|800.59|0
1635150600000|2021-10-25 08:30:00|802.94|800.94|802.67|800.67|803.15|801.15|801.95|799.95|0
1635150900000|2021-10-25 08:35:00|802.79|800.79|802.19|800.19|802.91|800.91|801.71|799.71|0
1635151200000|2021-10-25 08:40:00|801.95|799.95|802.19|800.19|802.67|800.67|801.71|799.71|0
1635151500000|2021-10-25 08:45:00|801.95|799.95|802.67|800.67|802.91|800.91|801.95|799.95|0
1635151800000|2021-10-25 08:50:00|802.54|800.54|802.19|800.19|802.67|800.67|801.71|799.71|0
1635152100000|2021-10-25 08:55:00|801.95|799.95|801.23|799.23|802.06|800.06|800.99|798.99|0
1635152400000|2021-10-25 09:00:00|800.99|798.99|802.18|800.18|802.18|800.18|800.75|798.75|0
1635152700000|2021-10-25 09:05:00|802.42|800.42|801.7|799.7|802.42|800.42|801.46|799.46|0
1635153000000|2021-10-25 09:10:00|801.58|799.58|801.7|799.7|801.94|799.94|801.46|799.46|0
1635153300000|2021-10-25 09:15:00|801.94|799.94|800.74|798.74|801.94|799.94|800.74|798.74|0
1635153600000|2021-10-25 09:20:00|800.98|798.98|799.3|797.3|801.22|799.22|799.3|797.3|0
1635153900000|2021-10-25 09:25:00|799.06|797.06|799.3|797.3|800.02|798.02|799.06|797.06|0
1635154200000|2021-10-25 09:30:00|799.54|797.54|800.26|798.26|800.37|798.37|799.3|797.3|0
1635154500000|2021-10-25 09:35:00|800.5|798.5|800.5|798.5|801.22|799.22|800.5|798.5|0
1635154800000|2021-10-25 09:40:00|800.73|798.73|800.25|798.25|800.97|798.97|799.77|797.77|0
1635155100000|2021-10-25 09:45:00|800.49|798.49|800.25|798.25|800.97|798.97|800.01|798.01|0
1635155400000|2021-10-25 09:50:00|800.13|798.13|800.01|798.01|800.49|798.49|799.89|797.89|0
1635155700000|2021-10-25 09:55:00|799.89|797.89|799.77|797.77|800.25|798.25|799.53|797.53|0
1635156000000|2021-10-25 10:00:00|800.01|798.01|800.25|798.25|800.49|798.49|799.53|797.53|0
1635156300000|2021-10-25 10:05:00|800.49|798.49|800.25|798.25|800.73|798.73|799.77|797.77|0
1635156600000|2021-10-25 10:10:00|800.36|798.36|801.68|799.68|801.92|799.92|800.25|798.25|0
1635156900000|2021-10-25 10:15:00|801.44|799.44|801.92|799.92|802.4|800.4|801.2|799.2|0
1635157200000|2021-10-25 10:20:00|802.04|800.04|802.16|800.16|802.16|800.16|801.68|799.68|0
1635157500000|2021-10-25 10:25:00|801.92|799.92|802.16|800.16|802.88|800.88|801.92|799.92|0
1635157800000|2021-10-25 10:30:00|801.92|799.92|802.16|800.16|802.4|800.4|801.92|799.92|0
1635158100000|2021-10-25 10:35:00|802.4|800.4|802.4|800.4|802.88|800.88|802.27|800.27|0
1635158400000|2021-10-25 10:40:00|802.16|800.16|802.16|800.16|802.4|800.4|802.16|800.16|0
1635158700000|2021-10-25 10:45:00|802.03|800.03|801.91|799.91|802.15|800.15|801.67|799.67|0
1635159000000|2021-10-25 10:50:00|802.15|800.15|802.15|800.15|802.63|800.63|801.67|799.67|0
1635159300000|2021-10-25 10:55:00|802.39|800.39|801.91|799.91|802.39|800.39|801.67|799.67|0
1635159600000|2021-10-25 11:00:00|801.67|799.67|799.99|797.99|801.67|799.67|799.75|797.75|0
1635159900000|2021-10-25 11:05:00|799.87|797.87|799.99|797.99|800.23|798.23|798.67|796.67|0
1635160200000|2021-10-25 11:10:00|799.75|797.75|800.95|798.95|800.95|798.95|799.75|797.75|0
1635160500000|2021-10-25 11:15:00|800.71|798.71|801.9|799.9|802.15|800.15|800.71|798.71|0
1635160800000|2021-10-25 11:20:00|802.14|800.14|801.66|799.66|802.62|800.62|801.66|799.66|0
1635161100000|2021-10-25 11:25:00|801.42|799.42|801.42|799.42|801.66|799.66|800.7|798.7|0
1635161400000|2021-10-25 11:30:00|801.18|799.18|800.7|798.7|801.42|799.42|800.7|798.7|0
1635161700000|2021-10-25 11:35:00|800.46|798.46|800.94|798.94|801.18|799.18|800.46|798.46|0
1635162000000|2021-10-25 11:40:00|800.7|798.7|800.7|798.7|801.18|799.18|800.46|798.46|0
1635162300000|2021-10-25 11:45:00|800.46|798.46|802.38|800.38|802.38|800.38|800.46|798.46|0
1635162600000|2021-10-25 11:50:00|802.62|800.62|802.85|800.85|802.85|800.85|801.66|799.66|0
1635162900000|2021-10-25 11:55:00|803.09|801.09|803.33|801.33|803.33|801.33|801.89|799.89|0
1635163200000|2021-10-25 12:00:00|803.57|801.57|802.61|800.61|803.81|801.81|802.13|800.13|0
1635163500000|2021-10-25 12:05:00|802.85|800.85|802.37|800.37|802.85|800.85|801.89|799.89|0
1635163800000|2021-10-25 12:10:00|802.13|800.13|802.61|800.61|802.85|800.85|801.65|799.65|0
1635164100000|2021-10-25 12:15:00|802.85|800.85|804.29|802.29|804.53|802.53|802.85|800.85|0
1635164400000|2021-10-25 12:20:00|804.05|802.05|802.13|800.13|804.29|802.29|801.89|799.89|0
1635164700000|2021-10-25 12:25:00|802.37|800.37|803.32|801.32|803.32|801.32|802.13|800.13|0
1635165000000|2021-10-25 12:30:00|803.56|801.56|802.84|800.84|804.04|802.04|802.6|800.6|0
1635165300000|2021-10-25 12:35:00|802.72|800.72|802.84|800.84|803.08|801.08|802.36|800.36|0
1635165600000|2021-10-25 12:40:00|803.08|801.08|803.56|801.56|803.8|801.8|802.84|800.84|0
1635165900000|2021-10-25 12:45:00|803.32|801.32|803.32|801.32|804.04|802.04|803.08|801.08|0
1635166200000|2021-10-25 12:50:00|803.56|801.56|802.84|800.84|803.56|801.56|802.6|800.6|0
1635166500000|2021-10-25 12:55:00|803.08|801.08|802.6|800.6|803.32|801.32|802.12|800.12|0
1635166800000|2021-10-25 13:00:00|802.36|800.36|803.55|801.55|803.55|801.55|802.36|800.36|0
1635167100000|2021-10-25 13:05:00|803.31|801.31|803.4|801.4|803.55|801.55|803.07|801.07|0
1635167400000|2021-10-25 13:10:00|803.88|801.88|804.12|802.12|804.12|802.12|803.4|801.4|0
1635167700000|2021-10-25 13:15:00|804.36|802.36|805.08|803.08|805.32|803.32|803.64|801.64|0
1635168000000|2021-10-25 13:20:00|805.32|803.32|806.28|804.28|807|805|805.32|803.32|0
1635168300000|2021-10-25 13:25:00|806.52|804.52|807.24|805.24|807.48|805.48|805.8|803.8|0
1635168600000|2021-10-25 13:30:00|806.76|804.76|801.48|799.48|807.24|805.24|801|799|0
1635168900000|2021-10-25 13:35:00|801.24|799.24|795.24|793.24|802.68|800.68|794.76|792.76|0
1635169200000|2021-10-25 13:40:00|794.28|792.28|794.52|792.52|794.76|792.76|789.01|787.01|0
1635169500000|2021-10-25 13:45:00|793.32|791.32|794.39|792.39|795.71|793.71|791.88|789.88|0
1635169800000|2021-10-25 13:50:00|794.28|792.28|797.15|795.15|797.15|795.15|792.84|790.84|0
1635170100000|2021-10-25 13:55:00|797.87|795.87|801.1|799.1|802.19|800.19|797.87|795.87|0
1635170400000|2021-10-25 14:00:00|801.95|799.95|802.67|800.67|803.87|801.87|801.23|799.23|0
1635170700000|2021-10-25 14:05:00|802.91|800.91|801.23|799.23|802.91|800.91|799.31|797.31|0
1635171000000|2021-10-25 14:10:00|801.47|799.47|799.78|797.78|802.43|800.43|798.83|796.83|0
1635171300000|2021-10-25 14:15:00|800.26|798.26|803.38|801.38|804.1|802.1|799.78|797.78|0
1635171600000|2021-10-25 14:20:00|803.62|801.62|800.5|798.5|803.62|801.62|800.5|798.5|0
1635171900000|2021-10-25 14:25:00|800.74|798.74|803.38|801.38|803.38|801.38|797.62|795.62|0
1635172200000|2021-10-25 14:30:00|803.62|801.62|804.1|802.1|804.58|802.58|801.94|799.94|0
1635172500000|2021-10-25 14:35:00|804.34|802.34|803.62|801.62|804.58|802.58|801.46|799.46|0
1635172800000|2021-10-25 14:40:00|803.38|801.38|803.62|801.62|804.82|802.82|802.42|800.42|0
1635173100000|2021-10-25 14:45:00|803.86|801.86|805.54|803.54|805.78|803.78|802.9|800.9|0
1635173400000|2021-10-25 14:50:00|805.3|803.3|806.02|804.02|806.5|804.5|804.82|802.82|0
1635173700000|2021-10-25 14:55:00|806.26|804.26|806.01|804.01|806.98|804.98|805.77|803.77|0
1635174000000|2021-10-25 15:00:00|806.25|804.25|806.49|804.49|807.7|805.7|804.57|802.57|0
1635174300000|2021-10-25 15:05:00|806.73|804.73|808.66|806.66|809.14|807.14|806.49|804.49|0
1635174600000|2021-10-25 15:10:00|808.9|806.9|810.34|808.34|810.58|808.58|807.21|805.21|0
1635174900000|2021-10-25 15:15:00|810.58|808.58|809.61|807.61|810.82|808.82|809.37|807.37|0
1635175200000|2021-10-25 15:20:00|809.37|807.37|808.41|806.41|810.09|808.09|808.41|806.41|0
1635175500000|2021-10-25 15:25:00|808.17|806.17|810.33|808.33|810.33|808.33|807.69|805.69|0
1635175800000|2021-10-25 15:30:00|810.57|808.57|808.49|806.49|810.57|808.57|808.25|806.25|0
1635176100000|2021-10-25 15:35:00|808.73|806.73|808.49|806.49|809.69|807.69|807.76|805.76|0
1635176400000|2021-10-25 15:40:00|808.73|806.73|809.69|807.69|810.17|808.17|808.73|806.73|0
1635176700000|2021-10-25 15:45:00|809.93|807.93|808.96|806.96|810.65|808.65|808.72|806.72|0
1635177000000|2021-10-25 15:50:00|808.72|806.72|811.37|809.37|812.57|810.57|808.72|806.72|0
1635177300000|2021-10-25 15:55:00|811.13|809.13|812.81|810.81|813.05|811.05|810.65|808.65|0
1635177600000|2021-10-25 16:00:00|813.05|811.05|815.22|813.22|815.46|813.46|811.61|809.61|0
1635177900000|2021-10-25 16:05:00|814.98|812.98|816.42|814.42|817.38|815.38|814.49|812.49|0
1635178200000|2021-10-25 16:10:00|816.66|814.66|816.42|814.42|817.14|815.14|815.94|813.94|0
1635178500000|2021-10-25 16:15:00|816.18|814.18|815.94|813.94|816.9|814.9|815.45|813.45|0
1635178800000|2021-10-25 16:20:00|816.18|814.18|817.38|815.38|817.38|815.38|814.73|812.73|0
1635179100000|2021-10-25 16:25:00|817.62|815.62|817.38|815.38|818.1|816.1|816.9|814.9|0
1635179400000|2021-10-25 16:30:00|817.62|815.62|816.89|814.89|817.62|815.62|816.65|814.65|0
1635179700000|2021-10-25 16:35:00|816.65|814.65|817.38|815.38|817.38|815.38|815.69|813.69|0
1635180000000|2021-10-25 16:40:00|817.62|815.62|817.61|815.61|818.34|816.34|817.13|815.13|0
1635180300000|2021-10-25 16:45:00|817.37|815.37|818.34|816.34|819.3|817.3|817.37|815.37|0
1635180600000|2021-10-25 16:50:00|818.58|816.58|817.85|815.85|818.82|816.82|817.37|815.37|0
1635180900000|2021-10-25 16:55:00|817.97|815.97|817.61|815.61|818.58|816.58|817.37|815.37|0
1635181200000|2021-10-25 17:00:00|817.85|815.85|818.57|816.57|819.06|817.06|817.85|815.85|0
1635181500000|2021-10-25 17:05:00|818.33|816.33|820.26|818.26|820.5|818.5|818.33|816.33|0
1635181800000|2021-10-25 17:10:00|820.5|818.5|821.94|819.94|822.67|820.67|820.02|818.02|0
1635182100000|2021-10-25 17:15:00|821.7|819.7|820.74|818.74|821.94|819.94|820.26|818.26|0
1635182400000|2021-10-25 17:20:00|820.5|818.5|818.95|816.95|820.63|818.63|818.47|816.47|0
1635182700000|2021-10-25 17:25:00|819.19|817.19|820.15|818.15|820.15|818.15|818.95|816.95|0
1635183000000|2021-10-25 17:30:00|820.39|818.39|819.43|817.43|820.87|818.87|819.19|817.19|0
1635183300000|2021-10-25 17:35:00|819.19|817.19|817.98|815.98|819.43|817.43|817.98|815.98|0
1635183600000|2021-10-25 17:40:00|817.74|815.74|817.74|815.74|817.98|815.98|816.53|814.53|0
1635183900000|2021-10-25 17:45:00|817.5|815.5|817.01|815.01|817.98|815.98|816.77|814.77|0
1635184200000|2021-10-25 17:50:00|816.77|814.77|817.98|815.98|817.98|815.98|816.53|814.53|0
1635184500000|2021-10-25 17:55:00|818.22|816.22|817.97|815.97|818.7|816.7|817.73|815.73|0
1635184800000|2021-10-25 18:00:00|817.73|815.73|816.77|814.77|818.21|816.21|816.05|814.05|0
1635185100000|2021-10-25 18:05:00|817.01|815.01|817.73|815.73|818.21|816.21|816.29|814.29|0
1635185400000|2021-10-25 18:10:00|817.49|815.49|816.77|814.77|817.73|815.73|816.77|814.77|0
1635185700000|2021-10-25 18:15:00|817.01|815.01|818.38|816.38|818.38|816.38|817.01|815.01|0
1635186000000|2021-10-25 18:20:00|818.14|816.14|819.58|817.58|820.07|818.07|817.9|815.9|0
1635186300000|2021-10-25 18:25:00|819.34|817.34|821.27|819.27|821.27|819.27|819.34|817.34|0
1635186600000|2021-10-25 18:30:00|821.03|819.03|821.75|819.75|822.23|820.23|820.79|818.79|0
1635186900000|2021-10-25 18:35:00|821.99|819.99|819.58|817.58|822.23|820.23|819.34|817.34|0
1635187200000|2021-10-25 18:40:00|819.34|817.34|818.62|816.62|820.54|818.54|818.13|816.13|0
1635187500000|2021-10-25 18:45:00|818.37|816.37|818.86|816.86|818.86|816.86|817.41|815.41|0
1635187800000|2021-10-25 18:50:00|818.61|816.61|819.34|817.34|819.82|817.82|818.13|816.13|0
1635188100000|2021-10-25 18:55:00|819.1|817.1|818.61|816.61|819.82|817.82|818.13|816.13|0
1635188400000|2021-10-25 19:00:00|818.37|816.37|818.61|816.61|819.09|817.09|817.89|815.89|0
1635188700000|2021-10-25 19:05:00|818.85|816.85|817.89|815.89|819.33|817.33|817.65|815.65|0
1635189000000|2021-10-25 19:10:00|818.13|816.13|817.16|815.16|818.13|816.13|816.92|814.92|0
1635189300000|2021-10-25 19:15:00|816.92|814.92|816.68|814.68|817.88|815.88|816.2|814.2|0
1635189600000|2021-10-25 19:20:00|816.92|814.92|814.99|812.99|817.4|815.4|814.75|812.75|0
1635189900000|2021-10-25 19:25:00|814.75|812.75|817.88|815.88|817.88|815.88|814.75|812.75|0
1635190200000|2021-10-25 19:30:00|817.64|815.64|816.43|814.43|817.88|815.88|815.71|813.71|0
1635190500000|2021-10-25 19:35:00|816.68|814.68|817.4|815.4|817.4|815.4|815.71|813.71|0
1635190800000|2021-10-25 19:40:00|817.16|815.16|817.15|815.15|818.12|816.12|816.31|814.31|0
1635191100000|2021-10-25 19:45:00|816.91|814.91|815.95|813.95|817.15|815.15|815.23|813.23|0
1635191400000|2021-10-25 19:50:00|816.43|814.43|814.98|812.98|816.91|814.91|814.5|812.5|0
1635191700000|2021-10-25 19:55:00|815.23|813.23|818.6|816.6|818.6|816.6|813.06|811.06|0
1635192000000|2021-10-25 20:00:00|818.35|816.35|815.46|813.46|819.08|817.08|815.22|813.22|0
1635192300000|2021-10-25 20:05:00|815.22|813.22|818.11|816.11|819.32|817.32|811.61|809.61|0
1635192600000|2021-10-25 20:10:00|817.87|815.87|818.59|816.59|818.83|816.83|816.91|814.91|0
1635192900000|2021-10-25 20:15:00|818.31|815.91|821.2|818.8|821.68|819.28|818.31|815.91|0
1635193200000|2021-10-25 20:20:00|820.96|818.56|822.4|820|822.65|820.25|820.48|818.08|0
1635193500000|2021-10-25 20:25:00|822.16|819.76|822.64|820.24|822.64|820.24|822.16|819.76|0
1635193800000|2021-10-25 20:30:00|822.88|820.48|823.85|821.45|824.09|821.69|822.88|820.48|0
1635194100000|2021-10-25 20:35:00|824.09|821.69|824.81|822.41|824.81|822.41|824.09|821.69|0
1635194400000|2021-10-25 20:40:00|824.57|822.17|824.09|821.69|824.57|822.17|824.09|821.69|0
1635194700000|2021-10-25 20:45:00|823.85|821.45|823.12|820.72|823.85|821.45|822.88|820.48|0
1635195000000|2021-10-25 20:50:00|822.88|820.48|823.84|821.44|824.08|821.68|822.88|820.48|0
1635195300000|2021-10-25 20:55:00|824.08|821.68|823.96|821.56|824.44|822.04|823.84|821.44|0
1635195600000|2021-10-25 21:00:00|824|821.6|824.1|821.7|824.21|821.81|823.96|821.56|0
1635195900000|2021-10-25 21:05:00|824.03|821.63|824.06|821.66|824.14|821.74|823.96|821.56|0
1635196200000|2021-10-25 21:10:00|823.95|821.55|823.99|821.59|823.99|821.59|823.92|821.52|0
1635196500000|2021-10-25 21:15:00|824.03|821.63|823.54|821.14|824.03|821.63|823.19|820.79|0
1635196800000|2021-10-25 21:20:00|823.5|821.1|823.84|821.44|823.92|821.52|823.5|821.1|0
1635197100000|2021-10-25 21:25:00|823.82|821.42|823.78|821.38|823.84|821.44|823.64|821.24|0
1635197400000|2021-10-25 21:30:00|823.75|821.35|823.99|821.59|823.99|821.59|823.75|821.35|0
1635197700000|2021-10-25 21:35:00|824.09|821.69|824.13|821.73|824.13|821.73|824.05|821.65|0
1635198000000|2021-10-25 21:40:00|824.09|821.69|823.53|821.13|824.09|821.69|823.12|820.72|0
1635198300000|2021-10-25 21:45:00|823.45|821.05|823.66|821.26|823.7|821.3|823.45|821.05|0
1635198600000|2021-10-25 21:50:00|823.56|821.16|823.21|820.81|823.56|821.16|823.21|820.81|0
1635198900000|2021-10-25 21:55:00|823.18|820.78|823.7|821.3|823.7|821.3|823.18|820.78|0
1635199200000|2021-10-25 22:00:00|823.94|821.54|822.86|820.46|824.42|822.02|822.14|819.74|0
1635199500000|2021-10-25 22:05:00|822.62|820.22|821.89|819.49|822.86|820.46|821.89|819.49|0
1635199800000|2021-10-25 22:10:00|821.65|819.25|822.13|819.73|822.13|819.73|821.65|819.25|0
1635200100000|2021-10-25 22:15:00|822.25|819.85|822.37|819.97|822.62|820.22|822.25|819.85|0
1635200400000|2021-10-25 22:20:00|822.61|820.21|822.85|820.45|823.1|820.7|822.37|819.97|0
1635200700000|2021-10-25 22:25:00|823.1|820.7|823.09|820.69|823.58|821.18|823.09|820.69|0
1635201000000|2021-10-25 22:30:00|822.97|820.57|821.65|819.25|823.09|820.69|821.65|819.25|0
1635201300000|2021-10-25 22:35:00|821.41|819.01|821.16|818.76|821.65|819.25|820.92|818.52|0
1635201600000|2021-10-25 22:40:00|821.4|819|821.64|819.24|821.64|819.24|820.92|818.52|0
1635201900000|2021-10-25 22:45:00|821.4|819|821.64|819.24|821.88|819.48|821.16|818.76|0
1635202200000|2021-10-25 22:50:00|821.88|819.48|821.4|819|822.12|819.72|821.16|818.76|0
1635202500000|2021-10-25 22:55:00|821.16|818.76|820.92|818.52|821.4|819|820.43|818.03|0
1635202800000|2021-10-25 23:00:00|821.16|818.76|821.4|819|821.4|819|820.55|818.15|0
1635203100000|2021-10-25 23:05:00|821.64|819.24|821.64|819.24|822.12|819.72|821.4|819|0
1635203400000|2021-10-25 23:10:00|821.88|819.48|821.64|819.24|822.12|819.72|821.51|819.11|0
1635203700000|2021-10-25 23:15:00|821.88|819.48|821.39|818.99|821.88|819.48|821.15|818.75|0
1635204000000|2021-10-25 23:20:00|821.15|818.75|821.39|818.99|821.63|819.23|821.15|818.75|0
1635204300000|2021-10-25 23:25:00|821.63|819.23|821.39|818.99|821.87|819.47|821.39|818.99|0
1635204600000|2021-10-25 23:30:00|821.63|819.23|822.59|820.19|822.84|820.44|821.39|818.99|0
1635204900000|2021-10-25 23:35:00|822.35|819.95|823.08|820.68|823.08|820.68|822.35|819.95|0
1635205200000|2021-10-25 23:40:00|823.32|820.92|823.07|820.67|823.56|821.16|822.83|820.43|0
1635205500000|2021-10-25 23:45:00|823.32|820.92|824.04|821.64|824.52|822.12|823.32|820.92|0
1635205800000|2021-10-25 23:50:00|824.15|821.75|825.24|822.84|825.73|823.33|824.04|821.64|0
1635206100000|2021-10-25 23:55:00|825.36|822.96|825.24|822.84|825.48|823.08|825|822.6|0
1635206400000|2021-10-26 00:00:00|826.69|824.29|824.03|821.63|827.17|824.77|824.03|821.63|0
1635206700000|2021-10-26 00:05:00|824.28|821.88|827.17|824.77|827.41|825.01|824.03|821.63|0
1635207000000|2021-10-26 00:10:00|827.41|825.01|827.17|824.77|828.13|825.73|826.69|824.29|0
1635207300000|2021-10-26 00:15:00|826.93|824.53|827.17|824.77|828.37|825.97|826.68|824.28|0
1635207600000|2021-10-26 00:20:00|827.65|825.25|826.92|824.52|827.65|825.25|826.68|824.28|0
1635207900000|2021-10-26 00:25:00|827.04|824.64|827.65|825.25|827.76|825.36|826.44|824.04|0
1635208200000|2021-10-26 00:30:00|827.89|825.49|826.92|824.52|828.13|825.73|826.2|823.8|0
1635208500000|2021-10-26 00:35:00|826.8|824.4|826.44|824.04|827.64|825.24|826.44|824.04|0
1635208800000|2021-10-26 00:40:00|826.68|824.28|827.88|825.48|828.13|825.73|825.47|823.07|0
1635209100000|2021-10-26 00:45:00|827.76|825.36|829.21|826.81|829.81|827.41|827.64|825.24|0
1635209400000|2021-10-26 00:50:00|829.33|826.93|828.61|826.21|829.33|826.93|828.61|826.21|0
1635209700000|2021-10-26 00:55:00|828.85|826.45|829.09|826.69|829.81|827.41|828.72|826.32|0
1635210000000|2021-10-26 01:00:00|829.33|826.93|830.53|828.13|830.78|828.38|829.09|826.69|0
1635210300000|2021-10-26 01:05:00|830.78|828.38|831.02|828.62|831.5|829.1|830.53|828.13|0
1635210600000|2021-10-26 01:10:00|830.77|828.37|831.26|828.86|831.26|828.86|830.53|828.13|0
1635210900000|2021-10-26 01:15:00|831.5|829.1|831.25|828.85|831.74|829.34|830.53|828.13|0
1635211200000|2021-10-26 01:20:00|831.01|828.61|831.49|829.09|833.19|830.79|831.01|828.61|0
1635211500000|2021-10-26 01:25:00|831.25|828.85|831.01|828.61|831.37|828.97|830.77|828.37|0
1635211800000|2021-10-26 01:30:00|830.77|828.37|829.08|826.68|830.77|828.37|829.08|826.68|0
1635212100000|2021-10-26 01:35:00|828.84|826.44|830.04|827.64|830.77|828.37|828.84|826.44|0
1635212400000|2021-10-26 01:40:00|830.28|827.88|828.59|826.19|830.4|828|828.59|826.19|0
1635212700000|2021-10-26 01:45:00|828.35|825.95|828.83|826.43|829.07|826.67|828.11|825.71|0
1635213000000|2021-10-26 01:50:00|828.35|825.95|829.07|826.67|829.31|826.91|828.11|825.71|0
1635213300000|2021-10-26 01:55:00|829.31|826.91|828.35|825.95|829.56|827.16|828.35|825.95|0
1635213600000|2021-10-26 02:00:00|827.62|825.22|827.98|825.58|828.35|825.95|827.14|824.74|0
1635213900000|2021-10-26 02:05:00|828.1|825.7|827.38|824.98|828.1|825.7|827.14|824.74|0
1635214200000|2021-10-26 02:10:00|827.14|824.74|828.1|825.7|828.1|825.7|827.14|824.74|0
1635214500000|2021-10-26 02:15:00|828.34|825.94|828.34|825.94|828.34|825.94|827.98|825.58|0
1635214800000|2021-10-26 02:20:00|828.1|825.7|828.34|825.94|828.58|826.18|827.62|825.22|0
1635215100000|2021-10-26 02:25:00|828.46|826.06|827.86|825.46|828.58|826.18|827.62|825.22|0
1635215400000|2021-10-26 02:30:00|827.62|825.22|828.34|825.94|828.58|826.18|827.62|825.22|0
1635215700000|2021-10-26 02:35:00|828.1|825.7|828.34|825.94|828.45|826.05|827.85|825.45|0
1635216000000|2021-10-26 02:40:00|828.09|825.69|827.97|825.57|828.34|825.94|827.85|825.45|0
1635216300000|2021-10-26 02:45:00|828.09|825.69|828.58|826.18|828.58|826.18|827.97|825.57|0
1635216600000|2021-10-26 02:50:00|828.82|826.42|830.02|827.62|830.02|827.62|828.82|826.42|0
1635216900000|2021-10-26 02:55:00|829.78|827.38|830.26|827.86|830.51|828.11|829.78|827.38|0
1635217200000|2021-10-26 03:00:00|830.5|828.1|829.78|827.38|830.5|828.1|829.54|827.14|0
1635217500000|2021-10-26 03:05:00|830.02|827.62|829.29|826.89|830.02|827.62|829.29|826.89|0
1635217800000|2021-10-26 03:10:00|829.05|826.65|828.57|826.17|829.29|826.89|828.57|826.17|0
1635218100000|2021-10-26 03:15:00|828.81|826.41|828.09|825.69|828.81|826.41|828.09|825.69|0
1635218400000|2021-10-26 03:20:00|828.33|825.93|827.84|825.44|828.33|825.93|827.6|825.2|0
1635218700000|2021-10-26 03:25:00|828.08|825.68|828.08|825.68|828.08|825.68|827.84|825.44|0
1635219000000|2021-10-26 03:30:00|827.84|825.44|827.84|825.44|828.08|825.68|827.6|825.2|0
1635219300000|2021-10-26 03:35:00|827.71|825.31|827.36|824.96|827.84|825.44|827.36|824.96|0
1635219600000|2021-10-26 03:40:00|827.11|824.71|827.35|824.95|827.6|825.2|827.11|824.71|0
1635219900000|2021-10-26 03:45:00|827.11|824.71|826.87|824.47|827.11|824.71|826.39|823.99|0
1635220200000|2021-10-26 03:50:00|826.99|824.59|827.23|824.83|827.35|824.95|826.87|824.47|0
1635220500000|2021-10-26 03:55:00|827.11|824.71|827.59|825.19|827.59|825.19|827.11|824.71|0
1635220800000|2021-10-26 04:00:00|827.35|824.95|828.07|825.67|828.07|825.67|827.35|824.95|0
1635221100000|2021-10-26 04:05:00|827.83|825.43|828.07|825.67|828.31|825.91|827.83|825.43|0
1635221400000|2021-10-26 04:10:00|827.83|825.43|828.07|825.67|828.07|825.67|827.83|825.43|0
1635221700000|2021-10-26 04:15:00|827.83|825.43|828.07|825.67|828.31|825.91|827.83|825.43|0
1635222000000|2021-10-26 04:20:00|828.31|825.91|828.07|825.67|828.55|826.15|828.07|825.67|0
1635222300000|2021-10-26 04:25:00|827.83|825.43|828.31|825.91|828.31|825.91|827.83|825.43|0
1635222600000|2021-10-26 04:30:00|828.55|826.15|828.31|825.91|829.03|826.63|828.31|825.91|0
1635222900000|2021-10-26 04:35:00|828.07|825.67|828.55|826.15|828.79|826.39|828.07|825.67|0
1635223200000|2021-10-26 04:40:00|828.79|826.39|829.03|826.63|829.51|827.11|828.66|826.26|0
1635223500000|2021-10-26 04:45:00|829.27|826.87|828.54|826.14|829.27|826.87|828.3|825.9|0
1635223800000|2021-10-26 04:50:00|828.79|826.39|828.06|825.66|828.79|826.39|828.06|825.66|0
1635224100000|2021-10-26 04:55:00|828.3|825.9|828.3|825.9|828.54|826.14|828.06|825.66|0
1635224400000|2021-10-26 05:00:00|828.54|826.14|828.06|825.66|828.78|826.38|828.06|825.66|0
1635224700000|2021-10-26 05:05:00|828.17|825.77|827.57|825.17|828.3|825.9|827.33|824.93|0
1635225000000|2021-10-26 05:10:00|827.82|825.42|827.57|825.17|828.06|825.66|827.33|824.93|0
1635225300000|2021-10-26 05:15:00|827.33|824.93|827.33|824.93|827.81|825.41|827.09|824.69|0
1635225600000|2021-10-26 05:20:00|827.57|825.17|828.05|825.65|828.05|825.65|827.33|824.93|0
1635225900000|2021-10-26 05:25:00|827.81|825.41|828.29|825.89|828.29|825.89|827.57|825.17|0
1635226200000|2021-10-26 05:30:00|828.05|825.65|827.08|824.68|828.29|825.89|827.08|824.68|0
1635226500000|2021-10-26 05:35:00|826.84|824.44|826.6|824.2|827.08|824.68|826.36|823.96|0
1635226800000|2021-10-26 05:40:00|826.36|823.96|826.84|824.44|827.08|824.68|825.99|823.59|0
1635227100000|2021-10-26 05:45:00|826.6|824.2|826.12|823.72|827.08|824.68|826.12|823.72|0
1635227400000|2021-10-26 05:50:00|826.36|823.96|825.87|823.47|826.84|824.44|825.87|823.47|0
1635227700000|2021-10-26 05:55:00|825.63|823.23|824.91|822.51|825.63|823.23|824.42|822.02|0
1635228000000|2021-10-26 06:00:00|825.15|822.75|825.87|823.47|826.11|823.71|824.54|822.14|0
1635228300000|2021-10-26 06:05:00|825.63|823.23|826.35|823.95|826.83|824.43|825.15|822.75|0
1635228600000|2021-10-26 06:10:00|826.23|823.83|826.35|823.95|826.83|824.43|825.87|823.47|0
1635228900000|2021-10-26 06:15:00|826.59|824.19|827.8|825.4|828.28|825.88|826.59|824.19|0
1635229200000|2021-10-26 06:20:00|828.04|825.64|828.28|825.88|828.52|826.12|827.31|824.91|0
1635229500000|2021-10-26 06:25:00|828.04|825.64|828.76|826.36|829|826.6|827.55|825.15|0
1635229800000|2021-10-26 06:30:00|828.52|826.12|829.72|827.32|830.21|827.81|828.52|826.12|0
1635230100000|2021-10-26 06:35:00|829.48|827.08|829|826.6|829.72|827.32|828.76|826.36|0
1635230400000|2021-10-26 06:40:00|828.76|826.36|829.96|827.56|829.96|827.56|828.52|826.12|0
1635230700000|2021-10-26 06:45:00|829.72|827.32|830.45|828.05|831.41|829.01|829.72|827.32|0
1635231000000|2021-10-26 06:50:00|830.2|827.8|830.44|828.04|830.69|828.29|830.2|827.8|0
1635231300000|2021-10-26 06:55:00|830.69|828.29|829.24|826.84|830.69|828.29|828.99|826.59|0
1635231600000|2021-10-26 07:00:00|829.72|827.32|830.68|828.28|832.13|829.73|828.99|826.59|0
1635231900000|2021-10-26 07:05:00|830.24|828.24|828.31|826.31|830.48|828.48|827.1|825.1|0
1635232200000|2021-10-26 07:10:00|828.07|826.07|828.07|826.07|828.07|826.07|826.62|824.62|0
1635232500000|2021-10-26 07:15:00|827.82|825.82|827.1|825.1|829.03|827.03|827.1|825.1|0
1635232800000|2021-10-26 07:20:00|827.34|825.34|828.3|826.3|828.55|826.55|826.86|824.86|0
1635233100000|2021-10-26 07:25:00|828.18|826.18|828.06|826.06|828.55|826.55|827.82|825.82|0
1635233400000|2021-10-26 07:30:00|828.3|826.3|828.3|826.3|828.54|826.54|827.34|825.34|0
1635233700000|2021-10-26 07:35:00|828.06|826.06|829.51|827.51|829.51|827.51|827.82|825.82|0
1635234000000|2021-10-26 07:40:00|829.27|827.27|829.99|827.99|831.2|829.2|829.03|827.03|0
1635234300000|2021-10-26 07:45:00|830.23|828.23|831.68|829.68|831.92|829.92|830.23|828.23|0
1635234600000|2021-10-26 07:50:00|831.92|829.92|832.16|830.16|833.37|831.37|831.2|829.2|0
1635234900000|2021-10-26 07:55:00|832.4|830.4|833.85|831.85|834.09|832.09|831.68|829.68|0
1635235200000|2021-10-26 08:00:00|833.61|831.61|834.33|832.33|834.58|832.58|833.37|831.37|0
1635235500000|2021-10-26 08:05:00|834.45|832.45|835.48|833.48|835.72|833.72|833.85|831.85|0
1635235800000|2021-10-26 08:10:00|835.72|833.72|835.23|833.23|835.72|833.72|834.75|832.75|0
1635236100000|2021-10-26 08:15:00|835.48|833.48|835.72|833.72|835.96|833.96|835.23|833.23|0
1635236400000|2021-10-26 08:20:00|835.96|833.96|836.68|834.68|838.62|836.62|835.72|833.72|0
1635236700000|2021-10-26 08:25:00|836.44|834.44|834.02|832.02|836.44|834.44|834.02|832.02|0
1635237000000|2021-10-26 08:30:00|833.78|831.78|833.78|831.78|834.51|832.51|833.3|831.3|0
1635237300000|2021-10-26 08:35:00|833.54|831.54|833.54|831.54|833.54|831.54|832.09|830.09|0
1635237600000|2021-10-26 08:40:00|833.78|831.78|834.26|832.26|834.26|832.26|833.05|831.05|0
1635237900000|2021-10-26 08:45:00|834.5|832.5|834.74|832.74|835.23|833.23|834.02|832.02|0
1635238200000|2021-10-26 08:50:00|834.98|832.98|834.5|832.5|835.47|833.47|834.26|832.26|0
1635238500000|2021-10-26 08:55:00|834.62|832.62|834.74|832.74|835.47|833.47|834.5|832.5|0
1635238800000|2021-10-26 09:00:00|834.98|832.98|833.77|831.77|834.98|832.98|833.29|831.29|0
1635239100000|2021-10-26 09:05:00|833.89|831.89|833.77|831.77|834.25|832.25|833.53|831.53|0
1635239400000|2021-10-26 09:10:00|834.01|832.01|834.4|832.4|834.65|832.65|831.04|829.04|0
1635239700000|2021-10-26 09:15:00|834.28|832.28|833.92|831.92|834.4|832.4|833.44|831.44|0
1635240000000|2021-10-26 09:20:00|834.04|832.04|834.64|832.64|834.64|832.64|833.92|831.92|0
1635240300000|2021-10-26 09:25:00|834.88|832.88|834.16|832.16|835.13|833.13|834.16|832.16|0
1635240600000|2021-10-26 09:30:00|834.4|832.4|834.4|832.4|834.4|832.4|833.92|831.92|0
1635240900000|2021-10-26 09:35:00|834.64|832.64|834.16|832.16|834.88|832.88|833.91|831.91|0
1635241200000|2021-10-26 09:40:00|833.91|831.91|833.43|831.43|834.16|832.16|832.46|830.46|0
1635241500000|2021-10-26 09:45:00|833.67|831.67|833.67|831.67|834.15|832.15|833.19|831.19|0
1635241800000|2021-10-26 09:50:00|833.43|831.43|834.88|832.88|834.88|832.88|833.43|831.43|0
1635242100000|2021-10-26 09:55:00|835.12|833.12|834.88|832.88|835.12|833.12|834.15|832.15|0
1635242400000|2021-10-26 10:00:00|834.63|832.63|834.87|832.87|835.36|833.36|834.63|832.63|0
1635242700000|2021-10-26 10:05:00|835.12|833.12|834.87|832.87|835.12|833.12|834.87|832.87|0
1635243000000|2021-10-26 10:10:00|835.12|833.12|835.11|833.11|835.36|833.36|834.63|832.63|0
1635243300000|2021-10-26 10:15:00|835.36|833.36|835.11|833.11|835.36|833.36|834.87|832.87|0
1635243600000|2021-10-26 10:20:00|834.87|832.87|833.66|831.66|834.87|832.87|833.66|831.66|0
1635243900000|2021-10-26 10:25:00|833.9|831.9|833.18|831.18|833.9|831.9|833.18|831.18|0
1635244200000|2021-10-26 10:30:00|832.94|830.94|832.69|830.69|833.18|831.18|832.45|830.45|0
1635244500000|2021-10-26 10:35:00|832.93|830.93|833.42|831.42|833.66|831.66|832.93|830.93|0
1635244800000|2021-10-26 10:40:00|833.53|831.53|833.17|831.17|833.53|831.53|832.93|830.93|0
1635245100000|2021-10-26 10:45:00|833.05|831.05|833.66|831.66|833.66|831.66|832.69|830.69|0
1635245400000|2021-10-26 10:50:00|833.53|831.53|833.9|831.9|834.38|832.38|833.17|831.17|0
1635245700000|2021-10-26 10:55:00|833.77|831.77|834.86|832.86|834.86|832.86|833.77|831.77|0
1635246000000|2021-10-26 11:00:00|834.62|832.62|834.86|832.86|834.86|832.86|834.38|832.38|0
1635246300000|2021-10-26 11:05:00|835.1|833.1|835.58|833.58|835.58|833.58|834.86|832.86|0
1635246600000|2021-10-26 11:10:00|835.82|833.82|835.58|833.58|836.31|834.31|835.58|833.58|0
1635246900000|2021-10-26 11:15:00|835.34|833.34|835.34|833.34|836.06|834.06|835.1|833.1|0
1635247200000|2021-10-26 11:20:00|835.1|833.1|835.34|833.34|835.58|833.58|835.1|833.1|0
1635247500000|2021-10-26 11:25:00|835.58|833.58|835.82|833.82|836.06|834.06|835.34|833.34|0
1635247800000|2021-10-26 11:30:00|835.58|833.58|835.34|833.34|836.06|834.06|835.34|833.34|0
1635248100000|2021-10-26 11:35:00|835.58|833.58|834.85|832.85|835.58|833.58|834.37|832.37|0
1635248400000|2021-10-26 11:40:00|834.61|832.61|834.37|832.37|834.61|832.61|834.37|832.37|0
1635248700000|2021-10-26 11:45:00|834.61|832.61|833.4|831.4|834.85|832.85|833.03|831.03|0
1635249000000|2021-10-26 11:50:00|833.16|831.16|833.64|831.64|834.12|832.12|833.16|831.16|0
1635249300000|2021-10-26 11:55:00|833.4|831.4|833.64|831.64|834.12|832.12|833.4|831.4|0
1635249600000|2021-10-26 12:00:00|833.88|831.88|833.15|831.15|834.12|832.12|833.15|831.15|0
1635249900000|2021-10-26 12:05:00|833.39|831.39|834.12|832.12|834.12|832.12|833.15|831.15|0
1635250200000|2021-10-26 12:10:00|834.36|832.36|835.08|833.08|835.08|833.08|834.36|832.36|0
1635250500000|2021-10-26 12:15:00|835.33|833.33|835.08|833.08|835.57|833.57|835.08|833.08|0
1635250800000|2021-10-26 12:20:00|834.84|832.84|833.63|831.63|834.84|832.84|833.39|831.39|0
1635251100000|2021-10-26 12:25:00|833.39|831.39|833.87|831.87|833.87|831.87|832.18|830.18|0
1635251400000|2021-10-26 12:30:00|834.11|832.11|834.11|832.11|834.6|832.6|833.87|831.87|0
1635251700000|2021-10-26 12:35:00|834.35|832.35|833.39|831.39|834.35|832.35|833.39|831.39|0
1635252000000|2021-10-26 12:40:00|833.14|831.14|833.63|831.63|834.11|832.11|833.14|831.14|0
1635252300000|2021-10-26 12:45:00|833.38|831.38|833.62|831.62|833.87|831.87|833.38|831.38|0
1635252600000|2021-10-26 12:50:00|833.38|831.38|833.38|831.38|833.62|831.62|833.14|831.14|0
1635252900000|2021-10-26 12:55:00|833.14|831.14|834.35|832.35|834.35|832.35|833.14|831.14|0
1635253200000|2021-10-26 13:00:00|834.59|832.59|834.59|832.59|834.83|832.83|833.62|831.62|0
1635253500000|2021-10-26 13:05:00|834.83|832.83|833.14|831.14|834.83|832.83|833.14|831.14|0
1635253800000|2021-10-26 13:10:00|833.38|831.38|832.89|830.89|833.62|831.62|832.65|830.65|0
1635254100000|2021-10-26 13:15:00|832.65|830.65|832.89|830.89|833.13|831.13|832.41|830.41|0
1635254400000|2021-10-26 13:20:00|833.13|831.13|833.62|831.62|834.1|832.1|832.65|830.65|0
1635254700000|2021-10-26 13:25:00|833.86|831.86|834.58|832.58|834.82|832.82|833.37|831.37|0
1635255000000|2021-10-26 13:30:00|835.31|833.31|836.03|834.03|837|835|830.96|828.96|0
1635255300000|2021-10-26 13:35:00|835.55|833.55|838.64|836.64|839.85|837.85|834.77|832.77|0
1635255600000|2021-10-26 13:40:00|837.67|835.67|839.12|837.12|840.57|838.57|836.94|834.94|0
1635255900000|2021-10-26 13:45:00|838.88|836.88|837.43|835.43|840.09|838.09|836.46|834.46|0
1635256200000|2021-10-26 13:50:00|837.67|835.67|837.18|835.18|838.88|836.88|836.22|834.22|0
1635256500000|2021-10-26 13:55:00|837.67|835.67|836.82|834.82|839.6|837.6|836.33|834.33|0
1635256800000|2021-10-26 14:00:00|837.3|835.3|838.87|836.87|839.6|837.6|835.01|833.01|0
1635257100000|2021-10-26 14:05:00|838.15|836.15|838.63|836.63|839.84|837.84|837.42|835.42|0
1635257400000|2021-10-26 14:10:00|838.39|836.39|842.7|840.7|843.18|841.18|838.39|836.39|0
1635257700000|2021-10-26 14:15:00|842.46|840.46|845.97|843.97|846.09|844.09|842.46|840.46|0
1635258000000|2021-10-26 14:20:00|846.21|844.21|846.45|844.45|847.9|845.9|845.73|843.73|0
1635258300000|2021-10-26 14:25:00|846.21|844.21|845.48|843.48|846.45|844.45|844.52|842.52|0
1635258600000|2021-10-26 14:30:00|845.24|843.24|845.48|843.48|846.21|844.21|843.79|841.79|0
1635258900000|2021-10-26 14:35:00|845.24|843.24|845.72|843.72|846.69|844.69|844.03|842.03|0
1635259200000|2021-10-26 14:40:00|845.48|843.48|842.34|840.34|846.21|844.21|841.86|839.86|0
1635259500000|2021-10-26 14:45:00|842.58|840.58|844.5|842.5|845.47|843.47|841.37|839.37|0
1635259800000|2021-10-26 14:50:00|844.26|842.26|846.19|844.19|846.92|844.92|844.26|842.26|0
1635260100000|2021-10-26 14:55:00|846.43|844.43|844.26|842.26|846.67|844.67|844.26|842.26|0
1635260400000|2021-10-26 15:00:00|844.74|842.74|842.8|840.8|845.95|843.95|842.8|840.8|0
1635260700000|2021-10-26 15:05:00|843.04|841.04|843.04|841.04|844.5|842.5|842.08|840.08|0
1635261000000|2021-10-26 15:10:00|843.29|841.29|843.53|841.53|844.49|842.49|843.28|841.28|0
1635261300000|2021-10-26 15:15:00|843.77|841.77|844.98|842.98|845.7|843.7|843.53|841.53|0
1635261600000|2021-10-26 15:20:00|845.22|843.22|845.22|843.22|845.94|843.94|844.97|842.97|0
1635261900000|2021-10-26 15:25:00|845.46|843.46|845.7|843.7|846.43|844.43|844.25|842.25|0
1635262200000|2021-10-26 15:30:00|846.18|844.18|837.48|835.48|846.42|844.42|836.75|834.75|0
1635262500000|2021-10-26 15:35:00|837.24|835.24|842.07|840.07|842.55|840.55|835.79|833.79|0
1635262800000|2021-10-26 15:40:00|841.83|839.83|842.07|840.07|843.04|841.04|841.34|839.34|0
1635263100000|2021-10-26 15:45:00|842.31|840.31|839.52|837.52|842.31|840.31|838.68|836.68|0
1635263400000|2021-10-26 15:50:00|839.17|837.17|839.16|837.16|839.41|837.41|837.23|835.23|0
1635263700000|2021-10-26 15:55:00|839.41|837.41|834.57|832.57|839.41|837.41|834.57|832.57|0
1635264000000|2021-10-26 16:00:00|834.81|832.81|829.98|827.98|835.78|833.78|829.98|827.98|0
1635264300000|2021-10-26 16:05:00|830.23|828.23|829.81|827.81|831.5|829.5|828.78|826.78|0
1635264600000|2021-10-26 16:10:00|829.57|827.57|833.42|831.42|833.42|831.42|829.09|827.09|0
1635264900000|2021-10-26 16:15:00|833.66|831.66|833.9|831.9|834.63|832.63|831.73|829.73|0
1635265200000|2021-10-26 16:20:00|834.14|832.14|833.9|831.9|834.14|832.14|831.25|829.25|0
1635265500000|2021-10-26 16:25:00|834.14|832.14|830.28|828.28|834.14|832.14|830.28|828.28|0
1635265800000|2021-10-26 16:30:00|830.53|828.53|831.25|829.25|832.21|830.21|829.32|827.32|0
1635266100000|2021-10-26 16:35:00|831.49|829.49|826.43|824.43|831.97|829.97|826.19|824.19|0
1635266400000|2021-10-26 16:40:00|826.79|824.79|825.71|823.71|826.79|824.79|824.26|822.26|0
1635266700000|2021-10-26 16:45:00|825.46|823.46|821.85|819.85|825.46|823.46|820.41|818.41|0
1635267000000|2021-10-26 16:50:00|821.37|819.37|820.41|818.41|823.78|821.78|820.41|818.41|0
1635267300000|2021-10-26 16:55:00|820.89|818.89|826.18|824.18|826.9|824.9|820.89|818.89|0
1635267600000|2021-10-26 17:00:00|825.94|823.94|826.9|824.9|826.9|824.9|824.5|822.5|0
1635267900000|2021-10-26 17:05:00|826.66|824.66|828.35|826.35|829.55|827.55|826.18|824.18|0
1635268200000|2021-10-26 17:10:00|828.22|826.22|827.14|825.14|828.22|826.22|824.49|822.49|0
1635268500000|2021-10-26 17:15:00|827.38|825.38|826.66|824.66|828.34|826.34|826.18|824.18|0
1635268800000|2021-10-26 17:20:00|826.9|824.9|824.73|822.73|827.86|825.86|822.81|820.81|0
1635269100000|2021-10-26 17:25:00|824.49|822.49|826.66|824.66|827.62|825.62|822.57|820.57|0
1635269400000|2021-10-26 17:30:00|826.17|824.17|830.86|828.86|831.23|829.23|825.93|823.93|0
1635269700000|2021-10-26 17:35:00|830.99|828.99|831.71|829.71|833.4|831.4|830.51|828.51|0
1635270000000|2021-10-26 17:40:00|831.95|829.95|828.21|826.21|832.19|830.19|828.1|826.1|0
1635270300000|2021-10-26 17:45:00|828.82|826.82|829.3|827.3|830.26|828.26|828.34|826.34|0
1635270600000|2021-10-26 17:50:00|829.54|827.54|829.3|827.3|830.5|828.5|828.82|826.82|0
1635270900000|2021-10-26 17:55:00|829.54|827.54|830.02|828.02|830.98|828.98|827.25|825.25|0
1635271200000|2021-10-26 18:00:00|830.26|828.26|832.43|830.43|833.15|831.15|830.26|828.26|0
1635271500000|2021-10-26 18:05:00|832.19|830.19|831.22|829.22|832.91|830.91|830.26|828.26|0
1635271800000|2021-10-26 18:10:00|830.98|828.98|832.66|830.66|832.66|830.66|829.77|827.77|0
1635272100000|2021-10-26 18:15:00|832.91|830.91|834.35|832.35|834.59|832.59|832.18|830.18|0
1635272400000|2021-10-26 18:20:00|834.11|832.11|834.11|832.11|834.59|832.59|832.9|830.9|0
1635272700000|2021-10-26 18:25:00|833.87|831.87|831.94|829.94|834.35|832.35|831.21|829.21|0
1635273000000|2021-10-26 18:30:00|832.18|830.18|833.86|831.86|835.07|833.07|832.18|830.18|0
1635273300000|2021-10-26 18:35:00|834.11|832.11|831.21|829.21|834.83|832.83|831.21|829.21|0
1635273600000|2021-10-26 18:40:00|830.97|828.97|829.28|827.28|831.69|829.69|829.28|827.28|0
1635273900000|2021-10-26 18:45:00|829.52|827.52|831.93|829.93|831.93|829.93|829.52|827.52|0
1635274200000|2021-10-26 18:50:00|831.69|829.69|831.21|829.21|832.17|830.17|830.25|828.25|0
1635274500000|2021-10-26 18:55:00|831.45|829.45|834.34|832.34|834.34|832.34|831.45|829.45|0
1635274800000|2021-10-26 19:00:00|834.58|832.58|836.27|834.27|836.27|834.27|832.41|830.41|0
1635275100000|2021-10-26 19:05:00|836.03|834.03|835.54|833.54|836.51|834.51|834.82|832.82|0
1635275400000|2021-10-26 19:10:00|835.78|833.78|834.34|832.34|836.27|834.27|833.01|831.01|0
1635275700000|2021-10-26 19:15:00|834.58|832.58|834.33|832.33|836.26|834.26|833.37|831.37|0
1635276000000|2021-10-26 19:20:00|834.58|832.58|834.09|832.09|835.54|833.54|832.89|830.89|0
1635276300000|2021-10-26 19:25:00|834.33|832.33|831.44|829.44|835.78|833.78|830.96|828.96|0
1635276600000|2021-10-26 19:30:00|831.2|829.2|833.61|831.61|834.09|832.09|831.2|829.2|0
1635276900000|2021-10-26 19:35:00|833.37|831.37|832.88|830.88|834.09|832.09|832.16|830.16|0
1635277200000|2021-10-26 19:40:00|833.12|831.12|835.41|833.41|835.53|833.53|831.68|829.68|0
1635277500000|2021-10-26 19:45:00|835.29|833.29|834.08|832.08|837.7|835.7|834.08|832.08|0
1635277800000|2021-10-26 19:50:00|833.36|831.36|829.99|827.99|833.36|831.36|828.3|826.3|0
1635278100000|2021-10-26 19:55:00|830.23|828.23|823.72|821.72|830.71|828.71|823.72|821.72|0
1635278400000|2021-10-26 20:00:00|824.45|822.45|824.69|822.69|825.65|823.65|822.76|820.76|0
1635278700000|2021-10-26 20:05:00|824.93|822.93|826.13|824.13|826.85|824.85|824.69|822.69|0
1635279000000|2021-10-26 20:10:00|825.89|823.89|824.92|822.92|826.37|824.37|824.2|822.2|0
1635279300000|2021-10-26 20:15:00|824.4|822|826.57|824.17|826.57|824.17|824.16|821.76|0
1635279600000|2021-10-26 20:20:00|826.33|823.93|825.84|823.44|826.57|824.17|825.36|822.96|0
1635279900000|2021-10-26 20:25:00|825.72|823.32|824.16|821.76|826.08|823.68|824.16|821.76|0
1635280200000|2021-10-26 20:30:00|824.03|821.63|823.91|821.51|824.64|822.24|823.68|821.28|0
1635280500000|2021-10-26 20:35:00|823.67|821.27|823.19|820.79|823.91|821.51|822.71|820.31|0
1635280800000|2021-10-26 20:40:00|823.67|821.27|823.19|820.79|823.67|821.27|823.19|820.79|0
1635281100000|2021-10-26 20:45:00|823.43|821.03|824.87|822.47|824.87|822.47|823.19|820.79|0
1635281400000|2021-10-26 20:50:00|825.11|822.71|822.71|820.31|825.11|822.71|822.47|820.07|0
1635281700000|2021-10-26 20:55:00|822.95|820.55|822.82|820.42|824.15|821.75|822.7|820.3|0
1635282000000|2021-10-26 21:00:00|822.92|820.52|823.75|821.35|823.9|821.5|822.89|820.49|0
1635282300000|2021-10-26 21:05:00|823.93|821.53|822.46|820.06|824|821.6|822.42|820.02|0
1635282600000|2021-10-26 21:10:00|823.34|820.94|823.02|820.62|823.72|821.32|823.02|820.62|0
1635282900000|2021-10-26 21:15:00|823.06|820.66|823.51|821.11|823.68|821.28|822.99|820.59|0
1635283200000|2021-10-26 21:20:00|823.4|821|823.51|821.11|823.54|821.14|823.4|821|0
1635283500000|2021-10-26 21:25:00|823.53|821.13|823.68|821.28|823.72|821.32|823.53|821.13|0
1635283800000|2021-10-26 21:30:00|823.81|821.41|823.85|821.45|823.96|821.56|823.61|821.21|0
1635284100000|2021-10-26 21:35:00|823.57|821.17|823.71|821.31|823.85|821.45|823.53|821.13|0
1635284400000|2021-10-26 21:40:00|823.74|821.34|823.26|820.86|823.81|821.41|823.05|820.65|0
1635284700000|2021-10-26 21:45:00|823.29|820.89|823.39|820.99|823.39|820.99|823.29|820.89|0
1635285000000|2021-10-26 21:50:00|823.53|821.13|823.43|821.03|823.53|821.13|823.29|820.89|0
1635285300000|2021-10-26 21:55:00|823.39|820.99|823.26|820.86|823.5|821.1|823.08|820.68|0
1635285600000|2021-10-26 22:00:00|823.28|820.88|824.13|821.73|825.33|822.93|823.28|820.88|0
1635285900000|2021-10-26 22:05:00|824.37|821.97|826.05|823.65|826.3|823.9|824.13|821.73|0
1635286200000|2021-10-26 22:10:00|826.3|823.9|827.02|824.62|827.02|824.62|825.81|823.41|0
1635286500000|2021-10-26 22:15:00|827.13|824.73|827.74|825.34|827.74|825.34|826.29|823.89|0
1635286800000|2021-10-26 22:20:00|827.98|825.58|827.25|824.85|829.18|826.78|827.01|824.61|0
1635287100000|2021-10-26 22:25:00|827.37|824.97|828.7|826.3|828.94|826.54|826.53|824.13|0
1635287400000|2021-10-26 22:30:00|828.46|826.06|828.7|826.3|829.42|827.02|828.22|825.82|0
1635287700000|2021-10-26 22:35:00|828.81|826.41|828.94|826.54|829.18|826.78|828.57|826.17|0
1635288000000|2021-10-26 22:40:00|829.18|826.78|829.9|827.5|830.38|827.98|829.18|826.78|0
1635288300000|2021-10-26 22:45:00|830.01|827.61|830.01|827.61|830.62|828.22|829.42|827.02|0
1635288600000|2021-10-26 22:50:00|829.9|827.5|829.17|826.77|830.14|827.74|828.93|826.53|0
1635288900000|2021-10-26 22:55:00|829.41|827.01|829.17|826.77|829.53|827.13|828.93|826.53|0
1635289200000|2021-10-26 23:00:00|828.93|826.53|830.13|827.73|830.38|827.98|828.93|826.53|0
1635289500000|2021-10-26 23:05:00|829.65|827.25|828.93|826.53|829.65|827.25|828.69|826.29|0
1635289800000|2021-10-26 23:10:00|828.69|826.29|828.93|826.53|829.65|827.25|828.69|826.29|0
1635290100000|2021-10-26 23:15:00|828.8|826.4|828.92|826.52|829.17|826.77|828.68|826.28|0
1635290400000|2021-10-26 23:20:00|829.17|826.77|829.52|827.12|829.89|827.49|828.68|826.28|0
1635290700000|2021-10-26 23:25:00|829.41|827.01|829.4|827|830.13|827.73|829.4|827|0
1635291000000|2021-10-26 23:30:00|829.52|827.12|831.09|828.69|831.81|829.41|829.52|827.12|0
1635291300000|2021-10-26 23:35:00|831.33|828.93|830.12|827.72|831.33|828.93|830.12|827.72|0
1635291600000|2021-10-26 23:40:00|829.88|827.48|825.79|823.39|829.88|827.48|825.79|823.39|0
1635291900000|2021-10-26 23:45:00|826.03|823.63|829.88|827.48|829.88|827.48|826.03|823.63|0
1635292200000|2021-10-26 23:50:00|830.12|827.72|829.16|826.76|830.6|828.2|829.16|826.76|0
1635292500000|2021-10-26 23:55:00|829.03|826.63|828.55|826.15|829.64|827.24|828.55|826.15|0
1635292800000|2021-10-27 00:00:00|828.67|826.27|830.12|827.72|830.6|828.2|827.71|825.31|0
1635293100000|2021-10-27 00:05:00|830.36|827.96|827.95|825.55|830.47|828.07|827.95|825.55|0
1635293400000|2021-10-27 00:10:00|828.06|825.66|828.54|826.14|829.87|827.47|827.95|825.55|0
1635293700000|2021-10-27 00:15:00|828.43|826.03|827.7|825.3|829.87|827.47|827.1|824.7|0
1635294000000|2021-10-27 00:20:00|827.34|824.94|827.7|825.3|828.3|825.9|827.22|824.82|0
1635294300000|2021-10-27 00:25:00|827.46|825.06|828.18|825.78|828.42|826.02|826.5|824.1|0
1635294600000|2021-10-27 00:30:00|827.94|825.54|826.5|824.1|829.63|827.23|826.25|823.85|0
1635294900000|2021-10-27 00:35:00|826.37|823.97|825.29|822.89|826.5|824.1|824.81|822.41|0
1635295200000|2021-10-27 00:40:00|825.53|823.13|825.16|822.76|826.49|824.09|824.57|822.17|0
1635295500000|2021-10-27 00:45:00|825.05|822.65|825.53|823.13|825.77|823.37|824.57|822.17|0
1635295800000|2021-10-27 00:50:00|825.29|822.89|824.32|821.92|825.53|823.13|823.36|820.96|0
1635296100000|2021-10-27 00:55:00|824.2|821.8|823.84|821.44|825.04|822.64|823.84|821.44|0
1635296400000|2021-10-27 01:00:00|824.08|821.68|825.76|823.36|825.76|823.36|823.12|820.72|0
1635296700000|2021-10-27 01:05:00|825.88|823.48|825.28|822.88|826.01|823.61|824.8|822.4|0
1635297000000|2021-10-27 01:10:00|825.04|822.64|825.04|822.64|825.28|822.88|824.8|822.4|0
1635297300000|2021-10-27 01:15:00|825.28|822.88|823.59|821.19|825.28|822.88|823.59|821.19|0
1635297600000|2021-10-27 01:20:00|823.35|820.95|824.31|821.91|824.8|822.4|823.11|820.71|0
1635297900000|2021-10-27 01:25:00|824.43|822.03|824.31|821.91|824.8|822.4|823.59|821.19|0
1635298200000|2021-10-27 01:30:00|824.55|822.15|824.19|821.79|824.55|822.15|823.59|821.19|0
1635298500000|2021-10-27 01:35:00|824.07|821.67|824.55|822.15|824.55|822.15|823.83|821.43|0
1635298800000|2021-10-27 01:40:00|824.31|821.91|823.7|821.3|825.27|822.87|823.59|821.19|0
1635299100000|2021-10-27 01:45:00|823.59|821.19|821.66|819.26|823.59|821.19|820.94|818.54|0
1635299400000|2021-10-27 01:50:00|821.42|819.02|821.66|819.26|821.9|819.5|821.18|818.78|0
1635299700000|2021-10-27 01:55:00|821.9|819.5|821.42|819.02|822.14|819.74|821.18|818.78|0
1635300000000|2021-10-27 02:00:00|821.66|819.26|823.34|820.94|823.58|821.18|821.66|819.26|0
1635300300000|2021-10-27 02:05:00|823.58|821.18|823.34|820.94|823.82|821.42|823.1|820.7|0
1635300600000|2021-10-27 02:10:00|823.21|820.81|824.3|821.9|825.02|822.62|823.1|820.7|0
1635300900000|2021-10-27 02:15:00|824.06|821.66|824.06|821.66|824.42|822.02|823.58|821.18|0
1635301200000|2021-10-27 02:20:00|824.17|821.77|823.82|821.42|824.17|821.77|823.45|821.05|0
1635301500000|2021-10-27 02:25:00|823.93|821.53|823.69|821.29|824.3|821.9|823.09|820.69|0
1635301800000|2021-10-27 02:30:00|823.33|820.93|822.85|820.45|823.57|821.17|822.61|820.21|0
1635302100000|2021-10-27 02:35:00|823.09|820.69|823.09|820.69|823.33|820.93|822.61|820.21|0
1635302400000|2021-10-27 02:40:00|822.85|820.45|822.85|820.45|823.33|820.93|822.85|820.45|0
1635302700000|2021-10-27 02:45:00|823.09|820.69|823.33|820.93|823.33|820.93|822.61|820.21|0
1635303000000|2021-10-27 02:50:00|823.2|820.8|823.08|820.68|824.05|821.65|823.08|820.68|0
1635303300000|2021-10-27 02:55:00|823.33|820.93|824.05|821.65|824.77|822.37|823.33|820.93|0
1635303600000|2021-10-27 03:00:00|824.53|822.13|825.25|822.85|825.49|823.09|824.29|821.89|0
1635303900000|2021-10-27 03:05:00|825.73|823.33|825.49|823.09|825.97|823.57|825.25|822.85|0
1635304200000|2021-10-27 03:10:00|825.6|823.2|825.49|823.09|825.97|823.57|824.77|822.37|0
1635304500000|2021-10-27 03:15:00|825.25|822.85|825.49|823.09|825.73|823.33|825|822.6|0
1635304800000|2021-10-27 03:20:00|825.6|823.2|825.24|822.84|825.97|823.57|825|822.6|0
1635305100000|2021-10-27 03:25:00|825.36|822.96|825.24|822.84|825.72|823.32|825|822.6|0
1635305400000|2021-10-27 03:30:00|825|822.6|825|822.6|825.12|822.72|824.52|822.12|0
1635305700000|2021-10-27 03:35:00|824.76|822.36|823.79|821.39|824.87|822.47|823.79|821.39|0
1635306000000|2021-10-27 03:40:00|823.91|821.51|824.03|821.63|824.28|821.88|823.55|821.15|0
1635306300000|2021-10-27 03:45:00|824.15|821.75|824.27|821.87|824.51|822.11|824.03|821.63|0
1635306600000|2021-10-27 03:50:00|824.51|822.11|824.75|822.35|824.75|822.35|824.51|822.11|0
1635306900000|2021-10-27 03:55:00|824.87|822.47|824.51|822.11|824.99|822.59|824.39|821.99|0
1635307200000|2021-10-27 04:00:00|824.63|822.23|825.23|822.83|825.23|822.83|824.51|822.11|0
1635307500000|2021-10-27 04:05:00|824.99|822.59|824.75|822.35|824.99|822.59|824.51|822.11|0
1635307800000|2021-10-27 04:10:00|824.86|822.46|824.99|822.59|824.99|822.59|824.75|822.35|0
1635308100000|2021-10-27 04:15:00|824.86|822.46|825.23|822.83|825.47|823.07|824.86|822.46|0
1635308400000|2021-10-27 04:20:00|825.47|823.07|825.23|822.83|825.71|823.31|825.23|822.83|0
1635308700000|2021-10-27 04:25:00|824.99|822.59|825.47|823.07|825.47|823.07|824.98|822.58|0
1635309000000|2021-10-27 04:30:00|825.22|822.82|825.71|823.31|825.71|823.31|825.22|822.82|0
1635309300000|2021-10-27 04:35:00|825.58|823.18|825.22|822.82|825.71|823.31|825.22|822.82|0
1635309600000|2021-10-27 04:40:00|825.46|823.06|825.7|823.3|825.94|823.54|825.22|822.82|0
1635309900000|2021-10-27 04:45:00|825.46|823.06|826.42|824.02|826.67|824.27|825.46|823.06|0
1635310200000|2021-10-27 04:50:00|826.66|824.26|826.78|824.38|826.78|824.38|826.42|824.02|0
1635310500000|2021-10-27 04:55:00|826.9|824.5|826.9|824.5|826.9|824.5|826.42|824.02|0
1635310800000|2021-10-27 05:00:00|826.66|824.26|827.14|824.74|828.11|825.71|826.66|824.26|0
1635311100000|2021-10-27 05:05:00|827.38|824.98|826.42|824.02|827.62|825.22|826.42|824.02|0
1635311400000|2021-10-27 05:10:00|826.18|823.78|827.62|825.22|827.86|825.46|826.18|823.78|0
1635311700000|2021-10-27 05:15:00|827.86|825.46|827.49|825.09|827.86|825.46|827.14|824.74|0
1635312000000|2021-10-27 05:20:00|827.25|824.85|827.14|824.74|827.38|824.98|826.9|824.5|0
1635312300000|2021-10-27 05:25:00|827.38|824.98|828.34|825.94|828.34|825.94|827.14|824.74|0
1635312600000|2021-10-27 05:30:00|828.21|825.81|828.58|826.18|828.58|826.18|827.97|825.57|0
1635312900000|2021-10-27 05:35:00|828.82|826.42|828.34|825.94|828.94|826.54|827.86|825.46|0
1635313200000|2021-10-27 05:40:00|828.1|825.7|829.06|826.66|829.06|826.66|828.1|825.7|0
1635313500000|2021-10-27 05:45:00|828.82|826.42|828.82|826.42|829.06|826.66|828.58|826.18|0
1635313800000|2021-10-27 05:50:00|829.06|826.66|830.74|828.34|830.99|828.59|828.82|826.42|0
1635314100000|2021-10-27 05:55:00|830.62|828.22|831.1|828.7|831.23|828.83|830.26|827.86|0
1635314400000|2021-10-27 06:00:00|831.47|829.07|829.54|827.14|831.47|829.07|829.29|826.89|0
1635314700000|2021-10-27 06:05:00|829.41|827.01|828.81|826.41|830.02|827.62|828.57|826.17|0
1635315000000|2021-10-27 06:10:00|828.57|826.17|828.33|825.93|828.93|826.53|828.33|825.93|0
1635315300000|2021-10-27 06:15:00|828.09|825.69|829.05|826.65|829.29|826.89|827.6|825.2|0
1635315600000|2021-10-27 06:20:00|829.16|826.76|830.01|827.61|830.01|827.61|829.05|826.65|0
1635315900000|2021-10-27 06:25:00|829.77|827.37|829.4|827|830.25|827.85|829.4|827|0
1635316200000|2021-10-27 06:30:00|829.53|827.13|829.53|827.13|829.77|827.37|829.05|826.65|0
1635316500000|2021-10-27 06:35:00|829.4|827|829.77|827.37|830.25|827.85|829.29|826.89|0
1635316800000|2021-10-27 06:40:00|829.53|827.13|829.77|827.37|830.25|827.85|829.53|827.13|0
1635317100000|2021-10-27 06:45:00|829.52|827.12|829.76|827.36|830.49|828.09|829.52|827.12|0
1635317400000|2021-10-27 06:50:00|830.01|827.61|829.64|827.24|830.49|828.09|829.64|827.24|0
1635317700000|2021-10-27 06:55:00|829.52|827.12|829.04|826.64|829.76|827.36|828.07|825.67|0
1635318000000|2021-10-27 07:00:00|829.52|827.12|832.65|830.25|833.14|830.74|829.04|826.64|0
1635318300000|2021-10-27 07:05:00|831.97|829.97|832.19|830.19|834.36|832.36|831.7|829.7|0
1635318600000|2021-10-27 07:10:00|831.7|829.7|831.22|829.22|831.7|829.7|830.01|828.01|0
1635318900000|2021-10-27 07:15:00|831.46|829.46|832.18|830.18|832.91|830.91|830.98|828.98|0
1635319200000|2021-10-27 07:20:00|832.43|830.43|830.74|828.74|832.67|830.67|830.49|828.49|0
1635319500000|2021-10-27 07:25:00|830.01|828.01|830.01|828.01|831.22|829.22|829.89|827.89|0
1635319800000|2021-10-27 07:30:00|829.77|827.77|830.97|828.97|830.97|828.97|829.77|827.77|0
1635320100000|2021-10-27 07:35:00|830.73|828.73|829.52|827.52|831.22|829.22|829.52|827.52|0
1635320400000|2021-10-27 07:40:00|829.77|827.77|830.01|828.01|830.25|828.25|829.28|827.28|0
1635320700000|2021-10-27 07:45:00|829.76|827.76|830.25|828.25|830.97|828.97|829.76|827.76|0
1635321000000|2021-10-27 07:50:00|830.49|828.49|830.49|828.49|830.73|828.73|829.76|827.76|0
1635321300000|2021-10-27 07:55:00|830.6|828.6|830.73|828.73|830.73|828.73|830.24|828.24|0
1635321600000|2021-10-27 08:00:00|830.97|828.97|830.48|828.48|831.69|829.69|830.48|828.48|0
1635321900000|2021-10-27 08:05:00|830.24|828.24|832.41|830.41|832.65|830.65|830.24|828.24|0
1635322200000|2021-10-27 08:10:00|832.65|830.65|830.96|828.96|832.9|830.9|830.96|828.96|0
1635322500000|2021-10-27 08:15:00|831.2|829.2|829.76|827.76|831.2|829.2|829.03|827.03|0
1635322800000|2021-10-27 08:20:00|830|828|830.48|828.48|830.96|828.96|829.51|827.51|0
1635323100000|2021-10-27 08:25:00|830.59|828.59|829.63|827.63|830.72|828.72|829.51|827.51|0
1635323400000|2021-10-27 08:30:00|829.75|827.75|828.3|826.3|829.99|827.99|828.06|826.06|0
1635323700000|2021-10-27 08:35:00|828.54|826.54|828.42|826.42|829.03|827.03|828.3|826.3|0
1635324000000|2021-10-27 08:40:00|828.3|826.3|826.37|824.37|828.54|826.54|825.89|823.89|0
1635324300000|2021-10-27 08:45:00|826.61|824.61|826.37|824.37|827.58|825.58|826.13|824.13|0
1635324600000|2021-10-27 08:50:00|826.61|824.61|824.44|822.44|826.85|824.85|824.44|822.44|0
1635324900000|2021-10-27 08:55:00|824.68|822.68|823.71|821.71|825.89|823.89|823.71|821.71|0
1635325200000|2021-10-27 09:00:00|823.96|821.96|821.06|819.06|823.96|821.96|817.21|815.21|0
1635325500000|2021-10-27 09:05:00|820.82|818.82|817.69|815.69|821.18|819.18|817.69|815.69|0
1635325800000|2021-10-27 09:10:00|817.45|815.45|820.82|818.82|820.82|818.82|817.21|815.21|0
1635326100000|2021-10-27 09:15:00|820.58|818.58|822.02|820.02|822.5|820.5|820.34|818.34|0
1635326400000|2021-10-27 09:20:00|821.78|819.78|820.93|818.93|822.26|820.26|820.09|818.09|0
1635326700000|2021-10-27 09:25:00|821.06|819.06|821.06|819.06|822.98|820.98|820.57|818.57|0
1635327000000|2021-10-27 09:30:00|820.81|818.81|820.81|818.81|822.62|820.62|820.33|818.33|0
1635327300000|2021-10-27 09:35:00|820.69|818.69|819.37|817.37|820.81|818.81|817.92|815.92|0
1635327600000|2021-10-27 09:40:00|819.61|817.61|819.96|817.96|821.29|819.29|819.12|817.12|0
1635327900000|2021-10-27 09:45:00|819.85|817.85|818.4|816.4|819.85|817.85|817.92|815.92|0
1635328200000|2021-10-27 09:50:00|818.88|816.88|817.92|815.92|820.09|818.09|817.68|815.68|0
1635328500000|2021-10-27 09:55:00|817.68|815.68|818.64|816.64|819.12|817.12|817.43|815.43|0
1635328800000|2021-10-27 10:00:00|818.88|816.88|819.6|817.6|819.84|817.84|818.4|816.4|0
1635329100000|2021-10-27 10:05:00|819.47|817.47|820.56|818.56|820.8|818.8|819.36|817.36|0
1635329400000|2021-10-27 10:10:00|820.8|818.8|821.52|819.52|821.52|819.52|820.32|818.32|0
1635329700000|2021-10-27 10:15:00|821.77|819.77|820.67|818.67|821.77|819.77|820.08|818.08|0
1635330000000|2021-10-27 10:20:00|820.8|818.8|821.28|819.28|821.64|819.64|819.6|817.6|0
1635330300000|2021-10-27 10:25:00|821.16|819.16|821.04|819.04|821.76|819.76|820.8|818.8|0
1635330600000|2021-10-27 10:30:00|821.28|819.28|823.21|821.21|823.45|821.45|821.28|819.28|0
1635330900000|2021-10-27 10:35:00|823.32|821.32|822.72|820.72|823.45|821.45|822.24|820.24|0
1635331200000|2021-10-27 10:40:00|822.6|820.6|821.76|819.76|822.72|820.72|821.76|819.76|0
1635331500000|2021-10-27 10:45:00|821.52|819.52|818.62|816.62|821.52|819.52|818.38|816.38|0
1635331800000|2021-10-27 10:50:00|818.86|816.86|817.18|815.18|818.86|816.86|815.97|813.97|0
1635332100000|2021-10-27 10:55:00|817.9|815.9|818.62|816.62|819.1|817.1|817.42|815.42|0
1635332400000|2021-10-27 11:00:00|818.86|816.86|821.99|819.99|822.23|820.23|818.86|816.86|0
1635332700000|2021-10-27 11:05:00|821.75|819.75|821.99|819.99|822.96|820.96|821.27|819.27|0
1635333000000|2021-10-27 11:10:00|821.75|819.75|822.23|820.23|823.68|821.68|821.51|819.51|0
1635333300000|2021-10-27 11:15:00|822.35|820.35|822.95|820.95|823.07|821.07|821.27|819.27|0
1635333600000|2021-10-27 11:20:00|822.71|820.71|823.67|821.67|823.68|821.68|822.47|820.47|0
1635333900000|2021-10-27 11:25:00|823.19|821.19|822.95|820.95|824.16|822.16|822.71|820.71|0
1635334200000|2021-10-27 11:30:00|823.19|821.19|823.19|821.19|824.64|822.64|822.47|820.47|0
1635334500000|2021-10-27 11:35:00|822.95|820.95|822.22|820.22|823.43|821.43|822.22|820.22|0
1635334800000|2021-10-27 11:40:00|821.98|819.98|822.46|820.46|822.95|820.95|821.5|819.5|0
1635335100000|2021-10-27 11:45:00|822.71|820.71|821.26|819.26|823.19|821.19|821.26|819.26|0
1635335400000|2021-10-27 11:50:00|821.02|819.02|821.5|819.5|822.7|820.7|821.02|819.02|0
1635335700000|2021-10-27 11:55:00|821.74|819.74|819.09|817.09|821.98|819.98|818.84|816.84|0
1635336000000|2021-10-27 12:00:00|819.33|817.33|819.33|817.33|819.81|817.81|818.6|816.6|0
1635336300000|2021-10-27 12:05:00|819.08|817.08|820.77|818.77|821.25|819.25|819.08|817.08|0
1635336600000|2021-10-27 12:10:00|821.01|819.01|821.73|819.73|821.73|819.73|820.05|818.05|0
1635336900000|2021-10-27 12:15:00|822.21|820.21|822.7|820.7|822.94|820.94|822.21|820.21|0
1635337200000|2021-10-27 12:20:00|822.45|820.45|822.69|820.69|823.9|821.9|822.21|820.21|0
1635337500000|2021-10-27 12:25:00|822.94|820.94|824.74|822.74|825.1|823.1|821.97|819.97|0
1635337800000|2021-10-27 12:30:00|824.62|822.62|826.79|824.79|828|826|824.14|822.14|0
1635338100000|2021-10-27 12:35:00|826.55|824.55|827.76|825.76|829.2|827.2|826.31|824.31|0
1635338400000|2021-10-27 12:40:00|827.51|825.51|827.03|825.03|828|826|826.79|824.79|0
1635338700000|2021-10-27 12:45:00|827.27|825.27|827.27|825.27|827.51|825.51|826.55|824.55|0
1635339000000|2021-10-27 12:50:00|827.03|825.03|825.1|823.1|827.27|825.27|825.1|823.1|0
1635339300000|2021-10-27 12:55:00|825.34|823.34|827.27|825.27|827.75|825.75|825.1|823.1|0
1635339600000|2021-10-27 13:00:00|827.51|825.51|827.27|825.27|828.23|826.23|827.02|825.02|0
1635339900000|2021-10-27 13:05:00|827.51|825.51|827.51|825.51|828.47|826.47|826.78|824.78|0
1635340200000|2021-10-27 13:10:00|827.75|825.75|828.47|826.47|828.47|826.47|827.26|825.26|0
1635340500000|2021-10-27 13:15:00|828.71|826.71|828.71|826.71|829.43|827.43|827.99|825.99|0
1635340800000|2021-10-27 13:20:00|828.23|826.23|827.5|825.5|828.47|826.47|827.26|825.26|0
1635341100000|2021-10-27 13:25:00|827.74|825.74|827.74|825.74|828.71|826.71|826.54|824.54|0
1635341400000|2021-10-27 13:30:00|827.26|825.26|821.89|819.89|830.4|828.4|820.69|818.69|0
1635341700000|2021-10-27 13:35:00|821.65|819.65|820.93|818.93|821.65|819.65|817.32|815.32|0
1635342000000|2021-10-27 13:40:00|820.69|818.69|828.64|826.64|828.88|826.88|820.69|818.69|0
1635342300000|2021-10-27 13:45:00|828.15|826.15|829.84|827.84|832.49|830.49|827.91|825.91|0
1635342600000|2021-10-27 13:50:00|830.32|828.32|831.77|829.77|831.77|829.77|826.95|824.95|0
1635342900000|2021-10-27 13:55:00|831.53|829.53|833.45|831.45|833.69|831.69|829.84|827.84|0
1635343200000|2021-10-27 14:00:00|833.94|831.94|828.49|826.49|834.18|832.18|826.56|824.56|0
1635343500000|2021-10-27 14:05:00|828.25|826.25|828.14|826.14|829.1|827.1|823.42|821.42|0
1635343800000|2021-10-27 14:10:00|827.9|825.9|826.93|824.93|830.31|828.31|826.69|824.69|0
1635344100000|2021-10-27 14:15:00|826.45|824.45|824.04|822.04|826.69|824.69|822.11|820.11|0
1635344400000|2021-10-27 14:20:00|823.79|821.79|825.72|823.72|827.89|825.89|823.55|821.55|0
1635344700000|2021-10-27 14:25:00|825.48|823.48|822.35|820.35|826.69|824.69|820.66|818.66|0
1635345000000|2021-10-27 14:30:00|822.22|820.22|825.72|823.72|826.44|824.44|820.66|818.66|0
1635345300000|2021-10-27 14:35:00|825.48|823.48|824.75|822.75|825.72|823.72|822.1|820.1|0
1635345600000|2021-10-27 14:40:00|824.99|822.99|823.55|821.55|825.72|823.72|822.1|820.1|0
1635345900000|2021-10-27 14:45:00|823.79|821.79|822.92|820.92|824.12|822.12|821.47|819.47|0
1635346200000|2021-10-27 14:50:00|822.68|820.68|826.05|824.05|826.05|824.05|821.95|819.95|0
1635346500000|2021-10-27 14:55:00|825.81|823.81|820.99|818.99|827.25|825.25|819.3|817.3|0
1635346800000|2021-10-27 15:00:00|820.51|818.51|824.6|822.6|824.84|822.84|820.26|818.26|0
1635347100000|2021-10-27 15:05:00|824.84|822.84|825.8|823.8|827.01|825.01|824.6|822.6|0
1635347400000|2021-10-27 15:10:00|826.04|824.04|827.73|825.73|827.97|825.97|824.36|822.36|0
1635347700000|2021-10-27 15:15:00|827.49|825.49|827.49|825.49|827.97|825.97|825.32|823.32|0
1635348000000|2021-10-27 15:20:00|827.01|825.01|824.35|822.35|827.97|825.97|823.87|821.87|0
1635348300000|2021-10-27 15:25:00|824.59|822.59|825.32|823.32|826.28|824.28|822.67|820.67|0
1635348600000|2021-10-27 15:30:00|825.56|823.56|824.94|822.94|825.56|823.56|822.9|820.9|0
1635348900000|2021-10-27 15:35:00|824.7|822.7|824.7|822.7|824.94|822.94|821.8|819.8|0
1635349200000|2021-10-27 15:40:00|824.94|822.94|823.97|821.97|826.38|824.38|823.97|821.97|0
1635349500000|2021-10-27 15:45:00|824.21|822.21|821.8|819.8|824.21|822.21|821.8|819.8|0
1635349800000|2021-10-27 15:50:00|822.04|820.04|822.04|820.04|823.01|821.01|821.32|819.32|0
1635350100000|2021-10-27 15:55:00|821.8|819.8|822.52|820.52|824.21|822.21|820.59|818.59|0
1635350400000|2021-10-27 16:00:00|823.24|821.24|822.04|820.04|824.93|822.93|822.04|820.04|0
1635350700000|2021-10-27 16:05:00|821.8|819.8|823.96|821.96|825.41|823.41|821.56|819.56|0
1635351000000|2021-10-27 16:10:00|824.45|822.45|826.62|824.62|827.1|825.1|824.45|822.45|0
1635351300000|2021-10-27 16:15:00|826.86|824.86|828.06|826.06|828.06|826.06|825.89|823.89|0
1635351600000|2021-10-27 16:20:00|827.82|825.82|826.61|824.61|828.3|826.3|826.61|824.61|0
1635351900000|2021-10-27 16:25:00|826.85|824.85|826.61|824.61|827.1|825.1|825.89|823.89|0
1635352200000|2021-10-27 16:30:00|826.85|824.85|824.2|822.2|826.85|824.85|823.96|821.96|0
1635352500000|2021-10-27 16:35:00|824.44|822.44|823.47|821.47|824.92|822.92|822.75|820.75|0
1635352800000|2021-10-27 16:40:00|823.72|821.72|825.4|823.4|825.88|823.88|822.75|820.75|0
1635353100000|2021-10-27 16:45:00|825.16|823.16|824.68|822.68|826.13|824.13|823.47|821.47|0
1635353400000|2021-10-27 16:50:00|824.44|822.44|824.54|822.54|825.75|823.75|823.82|821.82|0
1635353700000|2021-10-27 16:55:00|824.3|822.3|825.27|823.27|825.99|823.99|823.69|821.69|0
1635354000000|2021-10-27 17:00:00|825.51|823.51|825.51|823.51|827.2|825.2|824.54|822.54|0
1635354300000|2021-10-27 17:05:00|825.26|823.26|828.64|826.64|828.88|826.88|825.26|823.26|0
1635354600000|2021-10-27 17:10:00|828.4|826.4|830.33|828.33|830.57|828.57|827.43|825.43|0
1635354900000|2021-10-27 17:15:00|830.09|828.09|830.16|828.16|830.33|828.33|828.95|826.95|0
1635355200000|2021-10-27 17:20:00|829.92|827.92|831.6|829.6|831.85|829.85|829.91|827.91|0
1635355500000|2021-10-27 17:25:00|831.85|829.85|830.88|828.88|832.09|830.09|830.88|828.88|0
1635355800000|2021-10-27 17:30:00|831.12|829.12|829.43|827.43|831.6|829.6|829.43|827.43|0
1635356100000|2021-10-27 17:35:00|829.54|827.54|831.36|829.36|831.6|829.6|829.43|827.43|0
1635356400000|2021-10-27 17:40:00|831.6|829.6|831.84|829.84|831.84|829.84|831.12|829.12|0
1635356700000|2021-10-27 17:45:00|831.6|829.6|829.91|827.91|832.08|830.08|829.91|827.91|0
1635357000000|2021-10-27 17:50:00|830.15|828.15|831.35|829.35|831.35|829.35|829.42|827.42|0
1635357300000|2021-10-27 17:55:00|831.6|829.6|832.8|830.8|832.8|830.8|831.6|829.6|0
1635357600000|2021-10-27 18:00:00|832.56|830.56|832.32|830.32|832.56|830.56|831.11|829.11|0
1635357900000|2021-10-27 18:05:00|832.56|830.56|832.56|830.56|832.56|830.56|831.11|829.11|0
1635358200000|2021-10-27 18:10:00|832.32|830.32|834.01|832.01|834.25|832.25|832.32|830.32|0
1635358500000|2021-10-27 18:15:00|833.76|831.76|833.52|831.52|834.01|832.01|832.8|830.8|0
1635358800000|2021-10-27 18:20:00|833.76|831.76|833.28|831.28|833.76|831.76|832.55|830.55|0
1635359100000|2021-10-27 18:25:00|833.04|831.04|830.62|828.62|833.28|831.28|830.14|828.14|0
1635359400000|2021-10-27 18:30:00|830.86|828.86|829.17|827.17|831.1|829.1|827.48|825.48|0
1635359700000|2021-10-27 18:35:00|828.93|826.93|828.93|826.93|829.65|827.65|827.48|825.48|0
1635360000000|2021-10-27 18:40:00|829.17|827.17|828.2|826.2|829.89|827.89|827.72|825.72|0
1635360300000|2021-10-27 18:45:00|827.96|825.96|827.96|825.96|828.69|826.69|827.24|825.24|0
1635360600000|2021-10-27 18:50:00|828.2|826.2|826.99|824.99|828.44|826.44|826.99|824.99|0
1635360900000|2021-10-27 18:55:00|826.75|824.75|825.57|823.57|826.78|824.78|825.57|823.57|0
1635361200000|2021-10-27 19:00:00|825.33|823.33|824.6|822.6|826.05|824.05|824.36|822.36|0
1635361500000|2021-10-27 19:05:00|824.85|822.85|822.68|820.68|825.33|823.33|822.68|820.68|0
1635361800000|2021-10-27 19:10:00|822.19|820.19|814.55|812.55|822.19|820.19|814.55|812.55|0
1635362100000|2021-10-27 19:15:00|814.3|812.3|810.94|808.94|816.95|814.95|810.94|808.94|0
1635362400000|2021-10-27 19:20:00|811.18|809.18|815.74|813.74|815.74|813.74|810.22|808.22|0
1635362700000|2021-10-27 19:25:00|815.5|813.5|817.54|815.54|818.63|816.63|814.54|812.54|0
1635363000000|2021-10-27 19:30:00|817.67|815.67|815.5|813.5|817.67|815.67|812.62|810.62|0
1635363300000|2021-10-27 19:35:00|815.02|813.02|817.3|815.3|817.66|815.66|813.34|811.34|0
1635363600000|2021-10-27 19:40:00|816.94|814.94|815.98|813.98|817.9|815.9|814.3|812.3|0
1635363900000|2021-10-27 19:45:00|815.5|813.5|810.21|808.21|816.94|814.94|810.21|808.21|0
1635364200000|2021-10-27 19:50:00|809.97|807.97|807.09|805.09|811.65|809.65|807.09|805.09|0
1635364500000|2021-10-27 19:55:00|807.57|805.57|804.75|802.75|808.49|806.49|804.51|802.51|0
1635364800000|2021-10-27 20:00:00|804.99|802.99|806.27|804.27|807.71|805.71|804.75|802.75|0
1635365100000|2021-10-27 20:05:00|806.03|804.03|805.79|803.79|807.47|805.47|805.07|803.07|0
1635365400000|2021-10-27 20:10:00|805.55|803.55|807.71|805.71|808.43|806.43|805.55|803.55|0
1635365700000|2021-10-27 20:15:00|807.91|805.51|807.91|805.51|807.91|805.51|806.8|804.4|0
1635366000000|2021-10-27 20:20:00|807.67|805.27|807.42|805.02|808.62|806.22|807.19|804.79|0
1635366300000|2021-10-27 20:25:00|807.18|804.78|806.23|803.83|807.42|805.02|806.1|803.7|0
1635366600000|2021-10-27 20:30:00|806.46|804.06|806.22|803.82|806.94|804.54|805.75|803.35|0
1635366900000|2021-10-27 20:35:00|805.98|803.58|805.74|803.34|806.22|803.82|805.74|803.34|0
1635367200000|2021-10-27 20:40:00|805.98|803.58|806.22|803.82|806.46|804.06|805.98|803.58|0
1635367500000|2021-10-27 20:45:00|806.46|804.06|806.94|804.54|807.66|805.26|806.22|803.82|0
1635367800000|2021-10-27 20:50:00|807.18|804.78|807.41|805.01|807.66|805.26|806.7|804.3|0
1635368100000|2021-10-27 20:55:00|807.65|805.25|807.77|805.37|808.85|806.45|807.65|805.25|0
1635368400000|2021-10-27 21:00:00|808.41|806.01|808.33|805.93|808.41|806.01|808.09|805.69|0
1635368700000|2021-10-27 21:05:00|808.3|805.9|808.72|806.32|808.79|806.39|808.09|805.69|0
1635369000000|2021-10-27 21:10:00|808.37|805.97|808.4|806|808.96|806.56|808.33|805.93|0
1635369300000|2021-10-27 21:15:00|808.54|806.14|808.58|806.18|808.89|806.49|808.4|806|0
1635369600000|2021-10-27 21:20:00|808.4|806|808.33|805.93|808.64|806.24|808.3|805.9|0
1635369900000|2021-10-27 21:25:00|808.32|805.92|808.22|805.82|808.4|806|808.22|805.82|0
1635370200000|2021-10-27 21:30:00|808.32|805.92|808.43|806.03|808.43|806.03|808.22|805.82|0
1635370500000|2021-10-27 21:35:00|808.25|805.85|808.25|805.85|808.25|805.85|808.22|805.82|0
1635370800000|2021-10-27 21:40:00|808.21|805.81|808.25|805.85|808.36|805.96|808.21|805.81|0
1635371100000|2021-10-27 21:45:00|808.21|805.81|808.32|805.92|808.32|805.92|808.21|805.81|0
1635371400000|2021-10-27 21:50:00|808.36|805.96|808.46|806.06|808.6|806.2|808.36|805.96|0
1635371700000|2021-10-27 21:55:00|808.71|806.31|808.67|806.27|808.91|806.51|808.67|806.27|0
1635372000000|2021-10-27 22:00:00|808.95|806.55|810.03|807.63|810.99|808.59|808.95|806.55|0
1635372300000|2021-10-27 22:05:00|810.27|807.87|810.51|808.11|811.22|808.82|809.79|807.39|0
1635372600000|2021-10-27 22:10:00|810.03|807.63|810.02|807.62|810.51|808.11|809.79|807.39|0
1635372900000|2021-10-27 22:15:00|810.26|807.86|810.74|808.34|811.46|809.06|810.02|807.62|0
1635373200000|2021-10-27 22:20:00|810.98|808.58|810.74|808.34|811.22|808.82|810.62|808.22|0
1635373500000|2021-10-27 22:25:00|810.98|808.58|810.98|808.58|811.22|808.82|810.5|808.1|0
1635373800000|2021-10-27 22:30:00|811.22|808.82|810.98|808.58|811.7|809.3|810.74|808.34|0
1635374100000|2021-10-27 22:35:00|810.74|808.34|809.78|807.38|810.74|808.34|809.06|806.66|0
1635374400000|2021-10-27 22:40:00|810.02|807.62|810.97|808.57|811.21|808.81|809.78|807.38|0
1635374700000|2021-10-27 22:45:00|811.45|809.05|811.33|808.93|811.93|809.53|811.21|808.81|0
1635375000000|2021-10-27 22:50:00|811.21|808.81|811.45|809.05|811.69|809.29|810.97|808.57|0
1635375300000|2021-10-27 22:55:00|811.21|808.81|812.17|809.77|812.65|810.25|811.21|808.81|0
1635375600000|2021-10-27 23:00:00|812.04|809.64|812.89|810.49|813.13|810.73|812.04|809.64|0
1635375900000|2021-10-27 23:05:00|813.13|810.73|812.64|810.24|813.6|811.2|812.64|810.24|0
1635376200000|2021-10-27 23:10:00|812.4|810|812.64|810.24|812.88|810.48|812.04|809.64|0
1635376500000|2021-10-27 23:15:00|812.4|810|811.68|809.28|812.4|810|811.2|808.8|0
1635376800000|2021-10-27 23:20:00|811.44|809.04|812.88|810.48|813.12|810.72|811.44|809.04|0
1635377100000|2021-10-27 23:25:00|813.12|810.72|812.51|810.11|813.12|810.72|811.68|809.28|0
1635377400000|2021-10-27 23:30:00|812.4|810|811.68|809.28|812.51|810.11|811.44|809.04|0
1635377700000|2021-10-27 23:35:00|811.79|809.39|812.16|809.76|812.4|810|811.68|809.28|0
1635378000000|2021-10-27 23:40:00|812.15|809.75|812.99|810.59|812.99|810.59|811.68|809.28|0
1635378300000|2021-10-27 23:45:00|813.11|810.71|813.59|811.19|813.83|811.43|813.11|810.71|0
1635378600000|2021-10-27 23:50:00|813.83|811.43|813.83|811.43|814.55|812.15|813.35|810.95|0
1635378900000|2021-10-27 23:55:00|813.59|811.19|813.83|811.43|813.83|811.43|813.35|810.95|0
1635379200000|2021-10-28 00:00:00|813.59|811.19|813.59|811.19|814.55|812.15|813.35|810.95|0
1635379500000|2021-10-28 00:05:00|813.83|811.43|813.34|810.94|813.83|811.43|812.87|810.47|0
1635379800000|2021-10-28 00:10:00|813.1|810.7|812.62|810.22|813.1|810.7|811.43|809.03|0
1635380100000|2021-10-28 00:15:00|812.26|809.86|812.38|809.98|812.62|810.22|811.66|809.26|0
1635380400000|2021-10-28 00:20:00|812.62|810.22|813.34|810.94|813.58|811.18|812.38|809.98|0
1635380700000|2021-10-28 00:25:00|813.58|811.18|812.73|810.33|813.58|811.18|812.38|809.98|0
1635381000000|2021-10-28 00:30:00|812.62|810.22|811.66|809.26|812.62|810.22|810.7|808.3|0
1635381300000|2021-10-28 00:35:00|811.9|809.5|812.14|809.74|812.14|809.74|811.18|808.78|0
1635381600000|2021-10-28 00:40:00|811.9|809.5|811.42|809.02|812.62|810.22|811.42|809.02|0
1635381900000|2021-10-28 00:45:00|811.65|809.25|810.45|808.05|811.89|809.49|810.45|808.05|0
1635382200000|2021-10-28 00:50:00|810.22|807.82|810.21|807.81|810.69|808.29|810.21|807.81|0
1635382500000|2021-10-28 00:55:00|810.45|808.05|812.61|810.21|812.85|810.45|809.49|807.09|0
1635382800000|2021-10-28 01:00:00|813.09|810.69|812.37|809.97|813.09|810.69|812.13|809.73|0
1635383100000|2021-10-28 01:05:00|812.61|810.21|812.13|809.73|812.61|810.21|811.65|809.25|0
1635383400000|2021-10-28 01:10:00|811.89|809.49|811.65|809.25|811.89|809.49|811.17|808.77|0
1635383700000|2021-10-28 01:15:00|811.89|809.49|811.4|809|812.84|810.44|811.4|809|0
1635384000000|2021-10-28 01:20:00|811.28|808.88|811.16|808.76|811.4|809|810.2|807.8|0
1635384300000|2021-10-28 01:25:00|811.4|809|811.16|808.76|812.12|809.72|811.16|808.76|0
1635384600000|2021-10-28 01:30:00|811.4|809|811.64|809.24|811.88|809.48|811.16|808.76|0
1635384900000|2021-10-28 01:35:00|811.88|809.48|812.84|810.44|813.32|810.92|811.16|808.76|0
1635385200000|2021-10-28 01:40:00|812.95|810.55|813.31|810.91|813.56|811.16|812.6|810.2|0
1635385500000|2021-10-28 01:45:00|813.19|810.79|812.83|810.43|813.43|811.03|812.59|810.19|0
1635385800000|2021-10-28 01:50:00|813.07|810.67|813.07|810.67|813.79|811.39|812.83|810.43|0
1635386100000|2021-10-28 01:55:00|812.95|810.55|812.59|810.19|813.07|810.67|812.59|810.19|0
1635386400000|2021-10-28 02:00:00|812.35|809.95|812.35|809.95|812.59|810.19|811.87|809.47|0
1635386700000|2021-10-28 02:05:00|812.11|809.71|811.87|809.47|812.59|810.19|811.63|809.23|0
1635387000000|2021-10-28 02:10:00|812.11|809.71|813.31|810.91|813.55|811.15|812.11|809.71|0
1635387300000|2021-10-28 02:15:00|813.18|810.78|811.62|809.22|813.31|810.91|811.62|809.22|0
1635387600000|2021-10-28 02:20:00|811.86|809.46|809.95|807.55|811.86|809.46|809.71|807.31|0
1635387900000|2021-10-28 02:25:00|810.06|807.66|808.75|806.35|810.06|807.66|807.79|805.39|0
1635388200000|2021-10-28 02:30:00|808.98|806.58|809.46|807.06|809.46|807.06|808.5|806.1|0
1635388500000|2021-10-28 02:35:00|809.22|806.82|809.46|807.06|810.18|807.78|808.74|806.34|0
1635388800000|2021-10-28 02:40:00|809.7|807.3|809.22|806.82|809.7|807.3|809.22|806.82|0
1635389100000|2021-10-28 02:45:00|809.46|807.06|810.66|808.26|810.9|808.5|809.46|807.06|0
1635389400000|2021-10-28 02:50:00|810.77|808.37|811.37|808.97|811.61|809.21|809.94|807.54|0
1635389700000|2021-10-28 02:55:00|811.61|809.21|811.37|808.97|811.61|809.21|811.13|808.73|0
1635390000000|2021-10-28 03:00:00|811.61|809.21|811.13|808.73|812.09|809.69|811.13|808.73|0
1635390300000|2021-10-28 03:05:00|811.37|808.97|811.37|808.97|812.57|810.17|811.13|808.73|0
1635390600000|2021-10-28 03:10:00|811.13|808.73|811|808.6|811.13|808.73|810.41|808.01|0
1635390900000|2021-10-28 03:15:00|811.13|808.73|811|808.6|811.37|808.97|810.65|808.25|0
1635391200000|2021-10-28 03:20:00|811.13|808.73|811.36|808.96|811.84|809.44|810.65|808.25|0
1635391500000|2021-10-28 03:25:00|811.24|808.84|811.12|808.72|811.6|809.2|810.88|808.48|0
1635391800000|2021-10-28 03:30:00|811.36|808.96|811.12|808.72|811.6|809.2|810.88|808.48|0
1635392100000|2021-10-28 03:35:00|811.24|808.84|811.12|808.72|811.84|809.44|811.12|808.72|0
1635392400000|2021-10-28 03:40:00|811.24|808.84|811.84|809.44|812.08|809.68|811.12|808.72|0
1635392700000|2021-10-28 03:45:00|811.6|809.2|811.84|809.44|812.08|809.68|811.36|808.96|0
1635393000000|2021-10-28 03:50:00|811.6|809.2|812.31|809.91|812.31|809.91|811.6|809.2|0
1635393300000|2021-10-28 03:55:00|812.55|810.15|812.07|809.67|812.55|810.15|812.07|809.67|0
1635393600000|2021-10-28 04:00:00|812.31|809.91|811.59|809.19|812.31|809.91|811.59|809.19|0
1635393900000|2021-10-28 04:05:00|811.83|809.43|812.31|809.91|812.31|809.91|811.35|808.95|0
1635394200000|2021-10-28 04:10:00|812.55|810.15|812.79|810.39|813.03|810.63|812.55|810.15|0
1635394500000|2021-10-28 04:15:00|812.55|810.15|813.03|810.63|813.27|810.87|812.31|809.91|0
1635394800000|2021-10-28 04:20:00|812.79|810.39|812.31|809.91|812.79|810.39|812.31|809.91|0
1635395100000|2021-10-28 04:25:00|812.54|810.14|812.54|810.14|812.78|810.38|812.3|809.9|0
1635395400000|2021-10-28 04:30:00|812.3|809.9|811.34|808.94|812.3|809.9|811.34|808.94|0
1635395700000|2021-10-28 04:35:00|811.58|809.18|811.34|808.94|811.58|809.18|811.34|808.94|0
1635396000000|2021-10-28 04:40:00|811.82|809.42|811.93|809.53|812.06|809.66|811.58|809.18|0
1635396300000|2021-10-28 04:45:00|811.82|809.42|812.3|809.9|812.3|809.9|811.58|809.18|0
1635396600000|2021-10-28 04:50:00|812.41|810.01|811.58|809.18|812.54|810.14|811.34|808.94|0
1635396900000|2021-10-28 04:55:00|811.69|809.29|812.29|809.89|812.53|810.13|811.58|809.18|0
1635397200000|2021-10-28 05:00:00|812.17|809.77|812.77|810.37|813.49|811.09|812.17|809.77|0
1635397500000|2021-10-28 05:05:00|812.89|810.49|813.01|810.61|813.49|811.09|812.77|810.37|0
1635397800000|2021-10-28 05:10:00|812.89|810.49|812.77|810.37|813.25|810.85|812.53|810.13|0
1635398100000|2021-10-28 05:15:00|813.01|810.61|812.77|810.37|813.6|811.2|812.77|810.37|0
1635398400000|2021-10-28 05:20:00|812.53|810.13|811.57|809.17|812.53|810.13|811.57|809.17|0
1635398700000|2021-10-28 05:25:00|811.81|809.41|811.57|809.17|812.05|809.65|811.33|808.93|0
1635399000000|2021-10-28 05:30:00|811.8|809.4|811.8|809.4|812.28|809.88|811.44|809.04|0
1635399300000|2021-10-28 05:35:00|811.56|809.16|812.04|809.64|812.28|809.88|811.32|808.92|0
1635399600000|2021-10-28 05:40:00|811.8|809.4|812.13|809.73|812.52|810.12|811.53|809.13|0
1635399900000|2021-10-28 05:45:00|812.37|809.97|811.89|809.49|812.61|810.21|811.41|809.01|0
1635400200000|2021-10-28 05:50:00|811.65|809.25|811.89|809.49|812.13|809.73|810.93|808.53|0
1635400500000|2021-10-28 05:55:00|812.01|809.61|811.17|808.77|812.37|809.97|811.17|808.77|0
1635400800000|2021-10-28 06:00:00|811.41|809.01|809.25|806.85|812.13|809.73|809.25|806.85|0
1635401100000|2021-10-28 06:05:00|809.01|806.61|808.29|805.89|809.25|806.85|807.57|805.17|0
1635401400000|2021-10-28 06:10:00|808.53|806.13|808.77|806.37|809.01|806.61|807.68|805.28|0
1635401700000|2021-10-28 06:15:00|808.53|806.13|809.96|807.56|810.2|807.8|808.4|806|0
1635402000000|2021-10-28 06:20:00|809.72|807.32|811.64|809.24|811.88|809.48|809.48|807.08|0
1635402300000|2021-10-28 06:25:00|811.4|809|811.88|809.48|812.36|809.96|810.92|808.52|0
1635402600000|2021-10-28 06:30:00|811.64|809.24|809.72|807.32|812.12|809.72|809.72|807.32|0
1635402900000|2021-10-28 06:35:00|810.2|807.8|807.56|805.16|810.2|807.8|806.6|804.2|0
1635403200000|2021-10-28 06:40:00|807.43|805.03|808.04|805.64|808.63|806.23|806.95|804.55|0
1635403500000|2021-10-28 06:45:00|808.28|805.88|807.32|804.92|808.52|806.12|807.08|804.68|0
1635403800000|2021-10-28 06:50:00|807.56|805.16|805.88|803.48|807.79|805.39|805.88|803.48|0
1635404100000|2021-10-28 06:55:00|806.11|803.71|806.11|803.71|806.83|804.43|805.63|803.23|0
1635404400000|2021-10-28 07:00:00|805.63|803.23|809.4|807|810.25|807.85|805.63|803.23|0
1635404700000|2021-10-28 07:05:00|809.53|807.13|810.04|808.04|810.52|808.52|807.17|805.17|0
1635405000000|2021-10-28 07:10:00|810.28|808.28|810.52|808.52|811|809|809.32|807.32|0
1635405300000|2021-10-28 07:15:00|810.28|808.28|813.4|811.4|815.08|813.08|810.28|808.28|0
1635405600000|2021-10-28 07:20:00|813.64|811.64|812.38|810.38|815.07|813.07|812.14|810.14|0
1635405900000|2021-10-28 07:25:00|812.62|810.62|812.86|810.86|813.22|811.22|812.38|810.38|0
1635406200000|2021-10-28 07:30:00|812.74|810.74|810.22|808.22|812.74|810.74|808.78|806.78|0
1635406500000|2021-10-28 07:35:00|810.46|808.46|810.7|808.7|811.18|809.18|809.85|807.85|0
1635406800000|2021-10-28 07:40:00|810.94|808.94|810.46|808.46|810.94|808.94|809.74|807.74|0
1635407100000|2021-10-28 07:45:00|810.57|808.57|812.37|810.37|812.62|810.62|810.46|808.46|0
1635407400000|2021-10-28 07:50:00|812.49|810.49|812.61|810.61|812.85|810.85|811.65|809.65|0
1635407700000|2021-10-28 07:55:00|812.37|810.37|812.58|810.58|812.69|810.69|811.14|809.14|0
1635408000000|2021-10-28 08:00:00|812.82|810.82|809.7|807.7|812.82|810.82|809.46|807.46|0
1635408300000|2021-10-28 08:05:00|809.46|807.46|808.73|806.73|809.46|807.46|808.02|806.02|0
1635408600000|2021-10-28 08:10:00|808.5|806.5|808.25|806.25|809.21|807.21|807.77|805.77|0
1635408900000|2021-10-28 08:15:00|808.73|806.73|809.21|807.21|809.45|807.45|807.53|805.53|0
1635409200000|2021-10-28 08:20:00|808.97|806.97|810.32|808.32|810.56|808.56|808.01|806.01|0
1635409500000|2021-10-28 08:25:00|810.56|808.56|809.6|807.6|810.56|808.56|809.6|807.6|0
1635409800000|2021-10-28 08:30:00|809.84|807.84|810.91|808.91|811.03|809.03|809.83|807.83|0
1635410100000|2021-10-28 08:35:00|811.03|809.03|811.99|809.99|812.23|810.23|810.79|808.79|0
1635410400000|2021-10-28 08:40:00|811.75|809.75|814.15|812.15|814.39|812.39|810.79|808.79|0
1635410700000|2021-10-28 08:45:00|814.39|812.39|814.87|812.87|814.87|812.87|813.19|811.19|0
1635411000000|2021-10-28 08:50:00|815.11|813.11|814.87|812.87|815.35|813.35|813.67|811.67|0
1635411300000|2021-10-28 08:55:00|815.11|813.11|814.14|812.14|815.11|813.11|813.67|811.67|0
1635411600000|2021-10-28 09:00:00|813.9|811.9|813.9|811.9|814.38|812.38|813.66|811.66|0
1635411900000|2021-10-28 09:05:00|813.66|811.66|813.9|811.9|813.9|811.9|813.18|811.18|0
1635412200000|2021-10-28 09:10:00|813.66|811.66|813.18|811.18|814.14|812.14|812.7|810.7|0
1635412500000|2021-10-28 09:15:00|813.42|811.42|811.13|809.13|813.42|811.42|811.02|809.02|0
1635412800000|2021-10-28 09:20:00|811.02|809.02|810.78|808.78|811.74|809.74|810.78|808.78|0
1635413100000|2021-10-28 09:25:00|811.02|809.02|811.26|809.26|811.74|809.74|811.02|809.02|0
1635413400000|2021-10-28 09:30:00|811.5|809.5|809.81|807.81|811.5|809.5|809.81|807.81|0
1635413700000|2021-10-28 09:35:00|809.33|807.33|811.01|809.01|811.25|809.25|809.33|807.33|0
1635414000000|2021-10-28 09:40:00|810.77|808.77|811.25|809.25|811.97|809.97|810.77|808.77|0
1635414300000|2021-10-28 09:45:00|811.01|809.01|810.53|808.53|811.49|809.49|810.05|808.05|0
1635414600000|2021-10-28 09:50:00|810.4|808.4|810.53|808.53|811.97|809.97|810.29|808.29|0
1635414900000|2021-10-28 09:55:00|810.77|808.77|812.21|810.21|812.45|810.45|810.77|808.77|0
1635415200000|2021-10-28 10:00:00|811.97|809.97|812.2|810.2|812.69|810.69|811.25|809.25|0
1635415500000|2021-10-28 10:05:00|812.44|810.44|812.44|810.44|812.56|810.56|811.72|809.72|0
1635415800000|2021-10-28 10:10:00|812.68|810.68|810.62|808.62|812.68|810.68|810.38|808.38|0
1635416100000|2021-10-28 10:15:00|810.86|808.86|811.57|809.57|811.81|809.81|810.38|808.38|0
1635416400000|2021-10-28 10:20:00|811.81|809.81|812.29|810.29|812.29|810.29|811.81|809.81|0
1635416700000|2021-10-28 10:25:00|812.05|810.05|813.25|811.25|813.49|811.49|812.05|810.05|0
1635417000000|2021-10-28 10:30:00|813.49|811.49|813.97|811.97|814.45|812.45|813.25|811.25|0
1635417300000|2021-10-28 10:35:00|813.85|811.85|813.73|811.73|814.21|812.21|813.49|811.49|0
1635417600000|2021-10-28 10:40:00|813.49|811.49|814.69|812.69|814.69|812.69|813.49|811.49|0
1635417900000|2021-10-28 10:45:00|814.93|812.93|816.13|814.13|816.13|814.13|814.45|812.45|0
1635418200000|2021-10-28 10:50:00|815.89|813.89|817.33|815.33|817.57|815.57|815.65|813.65|0
1635418500000|2021-10-28 10:55:00|816.85|814.85|817.81|815.81|818.29|816.29|816.61|814.61|0
1635418800000|2021-10-28 11:00:00|818.05|816.05|818.29|816.29|818.29|816.29|817.57|815.57|0
1635419100000|2021-10-28 11:05:00|818.53|816.53|819.25|817.25|819.49|817.49|817.56|815.56|0
1635419400000|2021-10-28 11:10:00|819.49|817.49|818.52|816.52|820.21|818.21|818.04|816.04|0
1635419700000|2021-10-28 11:15:00|818.76|816.76|818.52|816.52|819|817|818.28|816.28|0
1635420000000|2021-10-28 11:20:00|818.4|816.4|818.52|816.52|819|817|818.28|816.28|0
1635420300000|2021-10-28 11:25:00|818.76|816.76|818.52|816.52|819.24|817.24|818.28|816.28|0
1635420600000|2021-10-28 11:30:00|818.28|816.28|817.32|815.32|818.28|816.28|817.32|815.32|0
1635420900000|2021-10-28 11:35:00|817.56|815.56|818.04|816.04|818.52|816.52|817.56|815.56|0
1635421200000|2021-10-28 11:40:00|817.8|815.8|816.71|814.71|818.04|816.04|816.35|814.35|0
1635421500000|2021-10-28 11:45:00|816.59|814.59|817.07|815.07|818.03|816.03|816.59|814.59|0
1635421800000|2021-10-28 11:50:00|816.83|814.83|815.26|813.26|817.79|815.79|815.26|813.26|0
1635422100000|2021-10-28 11:55:00|815.39|813.39|815.87|813.87|817.31|815.31|815.39|813.39|0
1635422400000|2021-10-28 12:00:00|816.11|814.11|815.87|813.87|816.59|814.59|815.39|813.39|0
1635422700000|2021-10-28 12:05:00|816.11|814.11|817.55|815.55|817.79|815.79|815.87|813.87|0
1635423000000|2021-10-28 12:10:00|817.31|815.31|817.3|815.3|817.55|815.55|817.06|815.06|0
1635423300000|2021-10-28 12:15:00|817.54|815.54|819.95|817.95|819.95|817.95|817.3|815.3|0
1635423600000|2021-10-28 12:20:00|820.19|818.19|820.19|818.19|821.63|819.63|819.95|817.95|0
1635423900000|2021-10-28 12:25:00|819.95|817.95|818.02|816.02|819.95|817.95|818.02|816.02|0
1635424200000|2021-10-28 12:30:00|817.78|815.78|817.54|815.54|818.74|816.74|816.1|814.1|0
1635424500000|2021-10-28 12:35:00|817.78|815.78|817.06|815.06|819.94|817.94|817.06|815.06|0
1635424800000|2021-10-28 12:40:00|817.3|815.3|817.78|815.78|818.26|816.26|815.61|813.61|0
1635425100000|2021-10-28 12:45:00|817.54|815.54|816.09|814.09|818.74|816.74|815.85|813.85|0
1635425400000|2021-10-28 12:50:00|815.61|813.61|815.37|813.37|816.33|814.33|814.41|812.41|0
1635425700000|2021-10-28 12:55:00|815.61|813.61|818.01|816.01|818.01|816.01|815.37|813.37|0
1635426000000|2021-10-28 13:00:00|818.25|816.25|818.25|816.25|818.49|816.49|816.33|814.33|0
1635426300000|2021-10-28 13:05:00|818.97|816.97|816.33|814.33|818.97|816.97|816.33|814.33|0
1635426600000|2021-10-28 13:10:00|816.09|814.09|816.56|814.56|817.05|815.05|815.6|813.6|0
1635426900000|2021-10-28 13:15:00|816.81|814.81|818.97|816.97|818.97|816.97|816.56|814.56|0
1635427200000|2021-10-28 13:20:00|818.73|816.73|818.73|816.73|819.21|817.21|818|816|0
1635427500000|2021-10-28 13:25:00|818.97|816.97|818.72|816.72|819.21|817.21|817.04|815.04|0
1635427800000|2021-10-28 13:30:00|818.96|816.96|826.42|824.42|827.38|825.38|818.96|816.96|0
1635428100000|2021-10-28 13:35:00|826.66|824.66|824.01|822.01|827.38|825.38|821.13|819.13|0
1635428400000|2021-10-28 13:40:00|824.73|822.73|827.14|825.14|827.14|825.14|823.53|821.53|0
1635428700000|2021-10-28 13:45:00|827.01|825.01|830.06|828.06|832.71|830.71|827.01|825.01|0
1635429000000|2021-10-28 13:50:00|831.02|829.02|829.82|827.82|831.99|829.99|828.13|826.13|0
1635429300000|2021-10-28 13:55:00|830.3|828.3|831.5|829.5|833.43|831.43|829.58|827.58|0
1635429600000|2021-10-28 14:00:00|832.22|830.22|830.78|828.78|833.43|831.43|829.82|827.82|0
1635429900000|2021-10-28 14:05:00|830.3|828.3|831.98|829.98|832.94|830.94|828.85|826.85|0
1635430200000|2021-10-28 14:10:00|831.74|829.74|828.85|826.85|832.46|830.46|825|823|0
1635430500000|2021-10-28 14:15:00|829.09|827.09|829.57|827.57|830.29|828.29|827.17|825.17|0
1635430800000|2021-10-28 14:20:00|829.33|827.33|830.53|828.53|831.98|829.98|827.4|825.4|0
1635431100000|2021-10-28 14:25:00|830.29|828.29|834.62|832.62|835.11|833.11|829.81|827.81|0
1635431400000|2021-10-28 14:30:00|834.86|832.86|836.55|834.55|837.27|835.27|834.14|832.14|0
1635431700000|2021-10-28 14:35:00|836.79|834.79|838.04|836.04|838.52|836.52|835.1|833.1|0
1635432000000|2021-10-28 14:40:00|838.18|836.18|837.25|835.25|838.46|836.46|836.05|834.05|0
1635432300000|2021-10-28 14:45:00|837.5|835.5|840.42|838.42|843.28|841.28|837.49|835.49|0
1635432600000|2021-10-28 14:50:00|840.9|838.9|841.38|839.38|841.62|839.62|839.45|837.45|0
1635432900000|2021-10-28 14:55:00|841.62|839.62|838.97|836.97|841.62|839.62|838.73|836.73|0
1635433200000|2021-10-28 15:00:00|839.21|837.21|838.97|836.97|839.93|837.93|838.49|836.49|0
1635433500000|2021-10-28 15:05:00|839.21|837.21|841.13|839.13|841.61|839.61|838.73|836.73|0
1635433800000|2021-10-28 15:10:00|840.89|838.89|840.89|838.89|842.34|840.34|840.17|838.17|0
1635434100000|2021-10-28 15:15:00|841.13|839.13|841.61|839.61|842.57|840.57|840.41|838.41|0
1635434400000|2021-10-28 15:20:00|841.85|839.85|839.68|837.68|842.09|840.09|839.44|837.44|0
1635434700000|2021-10-28 15:25:00|839.92|837.92|839.15|837.15|840.89|838.89|838.96|836.96|0
1635435000000|2021-10-28 15:30:00|839.27|837.27|839.88|837.88|840.36|838.36|838.67|836.67|0
1635435300000|2021-10-28 15:35:00|840.6|838.6|841.8|839.8|842.52|840.52|840.36|838.36|0
1635435600000|2021-10-28 15:40:00|842.04|840.04|843.25|841.25|843.25|841.25|841.08|839.08|0
1635435900000|2021-10-28 15:45:00|843|841|834.81|832.81|843|841|834.81|832.81|0
1635436200000|2021-10-28 15:50:00|835.3|833.3|835.78|833.78|837.46|835.46|833.13|831.13|0
1635436500000|2021-10-28 15:55:00|835.53|833.53|834.81|832.81|836.02|834.02|834.09|832.09|0
1635436800000|2021-10-28 16:00:00|835.29|833.29|836.74|834.74|836.74|834.74|834.81|832.81|0
1635437100000|2021-10-28 16:05:00|836.49|834.49|838.18|836.18|838.18|836.18|836.49|834.49|0
1635437400000|2021-10-28 16:10:00|837.94|835.94|839.38|837.38|839.62|837.62|837.46|835.46|0
1635437700000|2021-10-28 16:15:00|839.62|837.62|840.34|838.34|840.83|838.83|838.9|836.9|0
1635438000000|2021-10-28 16:20:00|840.58|838.58|839.38|837.38|840.58|838.58|838.42|836.42|0
1635438300000|2021-10-28 16:25:00|839.62|837.62|836.59|834.59|839.62|837.62|836.35|834.35|0
1635438600000|2021-10-28 16:30:00|836.83|834.83|836.83|834.83|837.8|835.8|835.39|833.39|0
1635438900000|2021-10-28 16:35:00|837.07|835.07|835.87|833.87|837.07|835.07|834.66|832.66|0
1635439200000|2021-10-28 16:40:00|836.35|834.35|837.55|835.55|837.79|835.79|834.9|832.9|0
1635439500000|2021-10-28 16:45:00|837.79|835.79|837.07|835.07|838.03|836.03|836.35|834.35|0
1635439800000|2021-10-28 16:50:00|837.31|835.31|834.9|832.9|837.55|835.55|833.94|831.94|0
1635440100000|2021-10-28 16:55:00|835.14|833.14|830.8|828.8|835.62|833.62|829.36|827.36|0
1635440400000|2021-10-28 17:00:00|831.05|829.05|834.17|832.17|834.66|832.66|831.05|829.05|0
1635440700000|2021-10-28 17:05:00|834.41|832.41|833.66|831.66|835.14|833.14|833.21|831.21|0
1635441000000|2021-10-28 17:10:00|833.9|831.9|833.18|831.18|834.5|832.5|832.7|830.7|0
1635441300000|2021-10-28 17:15:00|833.05|831.05|831.73|829.73|834.38|832.38|831.73|829.73|0
1635441600000|2021-10-28 17:20:00|831.97|829.97|831.6|829.6|832.93|830.93|831.25|829.25|0
1635441900000|2021-10-28 17:25:00|831.73|829.73|834.14|832.14|834.38|832.38|831.73|829.73|0
1635442200000|2021-10-28 17:30:00|834.38|832.38|837.03|835.03|837.27|835.27|834.14|832.14|0
1635442500000|2021-10-28 17:35:00|837.27|835.27|837.99|835.99|838.23|836.23|836.55|834.55|0
1635442800000|2021-10-28 17:40:00|837.75|835.75|837.75|835.75|838.23|836.23|837.51|835.51|0
1635443100000|2021-10-28 17:45:00|837.99|835.99|837.27|835.27|838.23|836.23|836.78|834.78|0
1635443400000|2021-10-28 17:50:00|837.02|835.02|837.51|835.51|838.23|836.23|837.02|835.02|0
1635443700000|2021-10-28 17:55:00|837.26|835.26|836.78|834.78|837.75|835.75|836.06|834.06|0
1635444000000|2021-10-28 18:00:00|837.02|835.02|839.67|837.67|839.92|837.92|836.78|834.78|0
1635444300000|2021-10-28 18:05:00|839.55|837.55|840.04|838.04|840.16|838.16|839.43|837.43|0
1635444600000|2021-10-28 18:10:00|839.8|837.8|838.6|836.6|840.04|838.04|838.36|836.36|0
1635444900000|2021-10-28 18:15:00|838.84|836.84|841.01|839.01|841.25|839.25|838.36|836.36|0
1635445200000|2021-10-28 18:20:00|841.25|839.25|841.49|839.49|841.73|839.73|840.76|838.76|0
1635445500000|2021-10-28 18:25:00|841.73|839.73|841.25|839.25|842.21|840.21|840.04|838.04|0
1635445800000|2021-10-28 18:30:00|841.49|839.49|841.24|839.24|841.49|839.49|840.76|838.76|0
1635446100000|2021-10-28 18:35:00|841.48|839.48|841.48|839.48|842.45|840.45|841.24|839.24|0
1635446400000|2021-10-28 18:40:00|841.24|839.24|839.79|837.79|841.24|839.24|839.31|837.31|0
1635446700000|2021-10-28 18:45:00|840.03|838.03|841|839|841.24|839.24|839.07|837.07|0
1635447000000|2021-10-28 18:50:00|841.11|839.11|839.07|837.07|841.48|839.48|839.07|837.07|0
1635447300000|2021-10-28 18:55:00|839.31|837.31|838.58|836.58|839.55|837.55|837.62|835.62|0
1635447600000|2021-10-28 19:00:00|838.34|836.34|836.41|834.41|838.58|836.58|835.45|833.45|0
1635447900000|2021-10-28 19:05:00|836.65|834.65|837.86|835.86|838.1|836.1|835.93|833.93|0
1635448200000|2021-10-28 19:10:00|838.1|836.1|835.45|833.45|838.1|836.1|835.2|833.2|0
1635448500000|2021-10-28 19:15:00|834.96|832.96|838.1|836.1|838.34|836.34|834.72|832.72|0
1635448800000|2021-10-28 19:20:00|837.85|835.85|836.65|834.65|839.3|837.3|836.17|834.17|0
1635449100000|2021-10-28 19:25:00|836.89|834.89|836.16|834.16|836.89|834.89|834.72|832.72|0
1635449400000|2021-10-28 19:30:00|835.92|833.92|837.37|835.37|840.99|838.99|834.96|832.96|0
1635449700000|2021-10-28 19:35:00|837.61|835.61|838.81|836.81|840.26|838.26|837.37|835.37|0
1635450000000|2021-10-28 19:40:00|838.57|836.57|835.92|833.92|840.02|838.02|835.92|833.92|0
1635450300000|2021-10-28 19:45:00|836.16|834.16|838.57|836.57|839.05|837.05|835.2|833.2|0
1635450600000|2021-10-28 19:50:00|839.05|837.05|843.63|841.63|844.12|842.12|839.05|837.05|0
1635450900000|2021-10-28 19:55:00|844.12|842.12|844.84|842.84|846.77|844.77|843.63|841.63|0
1635451200000|2021-10-28 20:00:00|846.05|844.05|841.7|839.7|847.98|845.98|840.98|838.98|0
1635451500000|2021-10-28 20:05:00|841.94|839.94|841.22|839.22|842.91|840.91|839.53|837.53|0
1635451800000|2021-10-28 20:10:00|841.46|839.46|841.22|839.22|843.39|841.39|841.22|839.22|0
1635452100000|2021-10-28 20:15:00|842.38|839.98|843.17|840.77|843.17|840.77|842.38|839.98|0
1635452400000|2021-10-28 20:20:00|842.93|840.53|843.17|840.77|843.41|841.01|842.93|840.53|0
1635452700000|2021-10-28 20:25:00|843.04|840.64|843.17|840.77|843.65|841.25|842.92|840.52|0
1635453000000|2021-10-28 20:30:00|840.03|837.63|836.77|834.37|840.03|837.63|831.11|828.71|0
1635453300000|2021-10-28 20:35:00|837.38|834.98|835.21|832.81|837.38|834.98|834|831.6|0
1635453600000|2021-10-28 20:40:00|835.45|833.05|837.37|834.97|837.37|834.97|834.96|832.56|0
1635453900000|2021-10-28 20:45:00|837.13|834.73|835.69|833.29|837.86|835.46|835.2|832.8|0
1635454200000|2021-10-28 20:50:00|835.93|833.53|838.58|836.18|839.17|836.77|835.93|833.53|0
1635454500000|2021-10-28 20:55:00|838.82|836.42|836.5|834.1|838.93|836.53|836.04|833.64|0
1635454800000|2021-10-28 21:00:00|837.16|834.76|836.64|834.24|837.16|834.76|836.42|834.02|0
1635455100000|2021-10-28 21:05:00|836.67|834.27|837.15|834.75|837.16|834.76|836.61|834.21|0
1635455400000|2021-10-28 21:10:00|837.23|834.83|836.88|834.48|837.23|834.83|836.67|834.27|0
1635455700000|2021-10-28 21:15:00|837.02|834.62|836.95|834.55|837.55|835.15|836.88|834.48|0
1635456000000|2021-10-28 21:20:00|836.98|834.58|837.19|834.79|837.36|834.96|836.98|834.58|0
1635456300000|2021-10-28 21:25:00|837.23|834.83|838.34|835.94|838.85|836.45|836.84|834.44|0
1635456600000|2021-10-28 21:30:00|838.53|836.13|838.98|836.58|839.4|837|838.34|835.94|0
1635456900000|2021-10-28 21:35:00|838.91|836.51|838.95|836.55|839.15|836.75|838.45|836.05|0
1635457200000|2021-10-28 21:40:00|838.91|836.51|838.74|836.34|839.15|836.75|838.74|836.34|0
1635457500000|2021-10-28 21:45:00|838.73|836.33|838.34|835.94|839.08|836.68|838.27|835.87|0
1635457800000|2021-10-28 21:50:00|838.31|835.91|838.31|835.91|838.87|836.47|838.16|835.76|0
1635458100000|2021-10-28 21:55:00|838.2|835.8|837.78|835.38|838.31|835.91|837.28|834.88|0
1635458400000|2021-10-28 22:00:00|836.26|833.86|836.15|833.75|838.08|835.68|835.42|833.02|0
1635458700000|2021-10-28 22:05:00|836.39|833.99|835.9|833.5|836.87|834.47|835.42|833.02|0
1635459000000|2021-10-28 22:10:00|836.39|833.99|836.14|833.74|836.39|833.99|834.7|832.3|0
1635459300000|2021-10-28 22:15:00|835.9|833.5|835.9|833.5|835.9|833.5|834.94|832.54|0
1635459600000|2021-10-28 22:20:00|836.14|833.74|836.62|834.22|836.86|834.46|835.9|833.5|0
1635459900000|2021-10-28 22:25:00|836.86|834.46|838.07|835.67|838.07|835.67|836.62|834.22|0
1635460200000|2021-10-28 22:30:00|838.31|835.91|836.14|833.74|838.31|835.91|836.14|833.74|0
1635460500000|2021-10-28 22:35:00|835.9|833.5|834.69|832.29|836.14|833.74|834.45|832.05|0
1635460800000|2021-10-28 22:40:00|834.56|832.16|833.48|831.08|834.93|832.53|833.48|831.08|0
1635461100000|2021-10-28 22:45:00|833.97|831.57|834.45|832.05|834.69|832.29|833.84|831.44|0
1635461400000|2021-10-28 22:50:00|834.32|831.92|834.2|831.8|834.93|832.53|833.72|831.32|0
1635461700000|2021-10-28 22:55:00|833.96|831.56|834.44|832.04|834.93|832.53|833.72|831.32|0
1635462000000|2021-10-28 23:00:00|834.2|831.8|834.68|832.28|835.41|833.01|834.08|831.68|0
1635462300000|2021-10-28 23:05:00|834.92|832.52|834.2|831.8|834.92|832.52|833.24|830.84|0
1635462600000|2021-10-28 23:10:00|834.07|831.67|834.92|832.52|834.92|832.52|833.96|831.56|0
1635462900000|2021-10-28 23:15:00|834.68|832.28|832.27|829.87|834.68|832.28|832.03|829.63|0
1635463200000|2021-10-28 23:20:00|832.51|830.11|832.51|830.11|833.11|830.71|832.51|830.11|0
1635463500000|2021-10-28 23:25:00|832.75|830.35|832.51|830.11|832.99|830.59|832.27|829.87|0
1635463800000|2021-10-28 23:30:00|832.27|829.87|832.99|830.59|832.99|830.59|831.78|829.38|0
1635464100000|2021-10-28 23:35:00|832.75|830.35|832.5|830.1|832.75|830.35|832.26|829.86|0
1635464400000|2021-10-28 23:40:00|832.26|829.86|832.5|830.1|832.74|830.34|831.78|829.38|0
1635464700000|2021-10-28 23:45:00|832.26|829.86|833.71|831.31|833.71|831.31|831.78|829.38|0
1635465000000|2021-10-28 23:50:00|833.95|831.55|834.19|831.79|834.67|832.27|833.82|831.42|0
1635465300000|2021-10-28 23:55:00|833.94|831.54|833.7|831.3|834.67|832.27|833.7|831.3|0
1635465600000|2021-10-29 00:00:00|833.94|831.54|834.18|831.78|835.87|833.47|832.98|830.58|0
1635465900000|2021-10-29 00:05:00|834.3|831.9|834.66|832.26|834.9|832.5|832.74|830.34|0
1635466200000|2021-10-29 00:10:00|834.9|832.5|832.49|830.09|834.9|832.5|832.01|829.61|0
1635466500000|2021-10-29 00:15:00|832.25|829.85|831.4|829|832.49|830.09|831.05|828.65|0
1635466800000|2021-10-29 00:20:00|831.53|829.13|830.32|827.92|832.01|829.61|830.08|827.68|0
1635467100000|2021-10-29 00:25:00|830.56|828.16|830.56|828.16|831.04|828.64|830.08|827.68|0
1635467400000|2021-10-29 00:30:00|830.32|827.92|831.28|828.88|831.77|829.37|830.32|827.92|0
1635467700000|2021-10-29 00:35:00|831.52|829.12|832|829.6|832.25|829.85|830.8|828.4|0
1635468000000|2021-10-29 00:40:00|832.49|830.09|832.97|830.57|833.21|830.81|831.52|829.12|0
1635468300000|2021-10-29 00:45:00|832.73|830.33|830.8|828.4|832.73|830.33|830.56|828.16|0
1635468600000|2021-10-29 00:50:00|830.91|828.51|830.56|828.16|831.52|829.12|830.56|828.16|0
1635468900000|2021-10-29 00:55:00|830.55|828.15|830.55|828.15|830.8|828.4|829.83|827.43|0
1635469200000|2021-10-29 01:00:00|830.67|828.27|829.83|827.43|831.52|829.12|829.59|827.19|0
1635469500000|2021-10-29 01:05:00|829.59|827.19|827.9|825.5|829.59|827.19|827.9|825.5|0
1635469800000|2021-10-29 01:10:00|828.14|825.74|829.59|827.19|829.59|827.19|827.9|825.5|0
1635470100000|2021-10-29 01:15:00|829.35|826.95|829.1|826.7|830.07|827.67|828.86|826.46|0
1635470400000|2021-10-29 01:20:00|829.22|826.82|827.9|825.5|829.34|826.94|827.53|825.13|0
1635470700000|2021-10-29 01:25:00|828.14|825.74|829.58|827.18|829.82|827.42|827.66|825.26|0
1635471000000|2021-10-29 01:30:00|829.7|827.3|830.3|827.9|830.78|828.38|828.86|826.46|0
1635471300000|2021-10-29 01:35:00|830.54|828.14|829.1|826.7|830.54|828.14|828.37|825.97|0
1635471600000|2021-10-29 01:40:00|828.86|826.46|829.82|827.42|829.82|827.42|828.37|825.97|0
1635471900000|2021-10-29 01:45:00|829.34|826.94|830.06|827.66|830.3|827.9|828.85|826.45|0
1635472200000|2021-10-29 01:50:00|830.3|827.9|831.5|829.1|831.5|829.1|829.82|827.42|0
1635472500000|2021-10-29 01:55:00|831.26|828.86|829.69|827.29|831.74|829.34|829.57|827.17|0
1635472800000|2021-10-29 02:00:00|829.57|827.17|830.05|827.65|830.78|828.38|829.33|826.93|0
1635473100000|2021-10-29 02:05:00|829.81|827.41|830.29|827.89|830.53|828.13|829.81|827.41|0
1635473400000|2021-10-29 02:10:00|830.05|827.65|831.74|829.34|831.74|829.34|829.57|827.17|0
1635473700000|2021-10-29 02:15:00|831.85|829.45|831.49|829.09|831.85|829.45|831.25|828.85|0
1635474000000|2021-10-29 02:20:00|831.73|829.33|830.77|828.37|831.73|829.33|830.53|828.13|0
1635474300000|2021-10-29 02:25:00|830.53|828.13|830.77|828.37|831.49|829.09|830.53|828.13|0
1635474600000|2021-10-29 02:30:00|830.53|828.13|830.04|827.64|830.53|828.13|829.8|827.4|0
1635474900000|2021-10-29 02:35:00|829.8|827.4|830.28|827.88|830.77|828.37|829.8|827.4|0
1635475200000|2021-10-29 02:40:00|830.52|828.12|830.76|828.36|830.76|828.36|830.28|827.88|0
1635475500000|2021-10-29 02:45:00|830.88|828.48|831.24|828.84|831.73|829.33|830.88|828.48|0
1635475800000|2021-10-29 02:50:00|831.36|828.96|830.76|828.36|831.48|829.08|830.76|828.36|0
1635476100000|2021-10-29 02:55:00|831|828.6|831|828.6|831.24|828.84|830.76|828.36|0
1635476400000|2021-10-29 03:00:00|831.24|828.84|831|828.6|831.24|828.84|830.28|827.88|0
1635476700000|2021-10-29 03:05:00|831.24|828.84|831.24|828.84|831.48|829.08|831|828.6|0
1635477000000|2021-10-29 03:10:00|831|828.6|831.24|828.84|831.48|829.08|830.76|828.36|0
1635477300000|2021-10-29 03:15:00|831.48|829.08|831.23|828.83|831.72|829.32|830.99|828.59|0
1635477600000|2021-10-29 03:20:00|831.48|829.08|833.64|831.24|834.37|831.97|831.48|829.08|0
1635477900000|2021-10-29 03:25:00|833.76|831.36|834.61|832.21|835.09|832.69|833.4|831|0
1635478200000|2021-10-29 03:30:00|834.48|832.08|834.12|831.72|834.61|832.21|833.88|831.48|0
1635478500000|2021-10-29 03:35:00|834.36|831.96|834.12|831.72|834.6|832.2|834.12|831.72|0
1635478800000|2021-10-29 03:40:00|833.99|831.59|833.4|831|834.12|831.72|833.4|831|0
1635479100000|2021-10-29 03:45:00|833.64|831.24|832.91|830.51|833.88|831.48|832.91|830.51|0
1635479400000|2021-10-29 03:50:00|833.03|830.63|832.91|830.51|833.39|830.99|832.67|830.27|0
1635479700000|2021-10-29 03:55:00|832.67|830.27|832.91|830.51|833.39|830.99|832.43|830.03|0
1635480000000|2021-10-29 04:00:00|833.15|830.75|833.15|830.75|833.39|830.99|832.67|830.27|0
1635480300000|2021-10-29 04:05:00|832.91|830.51|833.39|830.99|833.39|830.99|832.67|830.27|0
1635480600000|2021-10-29 04:10:00|833.15|830.75|832.91|830.51|833.39|830.99|832.66|830.26|0
1635480900000|2021-10-29 04:15:00|832.9|830.5|833.39|830.99|833.39|830.99|832.9|830.5|0
1635481200000|2021-10-29 04:20:00|833.72|831.32|833.72|831.32|834.2|831.8|833.72|831.32|0
1635481500000|2021-10-29 04:25:00|833.96|831.56|833.24|830.84|833.96|831.56|833|830.6|0
1635481800000|2021-10-29 04:30:00|833|830.6|830.59|828.19|833.24|830.84|830.59|828.19|0
1635482100000|2021-10-29 04:35:00|830.83|828.43|829.87|827.47|830.83|828.43|829.87|827.47|0
1635482400000|2021-10-29 04:40:00|830.11|827.71|830.35|827.95|830.83|828.43|829.63|827.23|0
1635482700000|2021-10-29 04:45:00|830.59|828.19|829.38|826.98|830.59|828.19|829.38|826.98|0
1635483000000|2021-10-29 04:50:00|829.62|827.22|829.86|827.46|830.1|827.7|829.14|826.74|0
1635483300000|2021-10-29 04:55:00|829.62|827.22|829.14|826.74|829.86|827.46|829.14|826.74|0
1635483600000|2021-10-29 05:00:00|828.9|826.5|828.18|825.78|829.38|826.98|827.94|825.54|0
1635483900000|2021-10-29 05:05:00|828.29|825.89|826.97|824.57|828.42|826.02|826.97|824.57|0
1635484200000|2021-10-29 05:10:00|827.21|824.81|827.69|825.29|827.69|825.29|826.01|823.61|0
1635484500000|2021-10-29 05:15:00|827.33|824.93|829.13|826.73|829.37|826.97|827.33|824.93|0
1635484800000|2021-10-29 05:20:00|829.37|826.97|827.69|825.29|829.37|826.97|826.97|824.57|0
1635485100000|2021-10-29 05:25:00|827.93|825.53|827.69|825.29|828.28|825.88|827.45|825.05|0
1635485400000|2021-10-29 05:30:00|827.56|825.16|828.17|825.77|829.37|826.97|827.56|825.16|0
1635485700000|2021-10-29 05:35:00|828.28|825.88|828.52|826.12|828.76|826.36|827.92|825.52|0
1635486000000|2021-10-29 05:40:00|828.65|826.25|827.92|825.52|828.65|826.25|827.2|824.8|0
1635486300000|2021-10-29 05:45:00|828.04|825.64|827.44|825.04|828.04|825.64|826.96|824.56|0
1635486600000|2021-10-29 05:50:00|827.2|824.8|826.96|824.56|827.44|825.04|826.24|823.84|0
1635486900000|2021-10-29 05:55:00|827.07|824.67|826.96|824.56|828.4|826|826.96|824.56|0
1635487200000|2021-10-29 06:00:00|827.68|825.28|825.51|823.11|827.68|825.28|825.03|822.63|0
1635487500000|2021-10-29 06:05:00|825.27|822.87|822.63|820.23|825.51|823.11|822.5|820.1|0
1635487800000|2021-10-29 06:10:00|822.39|819.99|822.63|820.23|824.07|821.67|822.15|819.75|0
1635488100000|2021-10-29 06:15:00|822.5|820.1|824.55|822.15|824.9|822.5|822.5|820.1|0
1635488400000|2021-10-29 06:20:00|824.79|822.39|824.3|821.9|824.79|822.39|823.34|820.94|0
1635488700000|2021-10-29 06:25:00|824.06|821.66|826.71|824.31|826.71|824.31|823.82|821.42|0
1635489000000|2021-10-29 06:30:00|826.95|824.55|827.19|824.79|827.91|825.51|825.74|823.34|0
1635489300000|2021-10-29 06:35:00|827.43|825.03|826.7|824.3|827.67|825.27|826.46|824.06|0
1635489600000|2021-10-29 06:40:00|826.94|824.54|825.74|823.34|826.94|824.54|825.26|822.86|0
1635489900000|2021-10-29 06:45:00|825.5|823.1|825.02|822.62|826.22|823.82|825.02|822.62|0
1635490200000|2021-10-29 06:50:00|825.26|822.86|825.74|823.34|826.46|824.06|824.54|822.14|0
1635490500000|2021-10-29 06:55:00|825.5|823.1|826.22|823.82|826.7|824.3|825.02|822.62|0
1635490800000|2021-10-29 07:00:00|825.5|823.1|822.52|820.12|826.22|823.82|822.52|820.12|0
1635491100000|2021-10-29 07:05:00|822.69|820.69|825.33|823.33|825.33|823.33|820.05|818.05|0
1635491400000|2021-10-29 07:10:00|825.57|823.57|829.89|827.89|830.13|828.13|825.33|823.33|0
1635491700000|2021-10-29 07:15:00|829.65|827.65|827.96|825.96|830.85|828.85|827.96|825.96|0
1635492000000|2021-10-29 07:20:00|828.08|826.08|830.84|828.84|830.84|828.84|827.72|825.72|0
1635492300000|2021-10-29 07:25:00|831.08|829.08|829.84|827.84|831.81|829.81|829.4|827.4|0
1635492600000|2021-10-29 07:30:00|830.56|828.56|828.64|826.64|831.28|829.28|827.68|825.68|0
1635492900000|2021-10-29 07:35:00|828.88|826.88|828.88|826.88|829.12|827.12|827.91|825.91|0
1635493200000|2021-10-29 07:40:00|829.36|827.36|828.87|826.87|829.6|827.6|828.15|826.15|0
1635493500000|2021-10-29 07:45:00|828.63|826.63|827.91|825.91|829.11|827.11|827.67|825.67|0
1635493800000|2021-10-29 07:50:00|828.15|826.15|828.51|826.51|829.11|827.11|825.38|823.38|0
1635494100000|2021-10-29 07:55:00|828.63|826.63|827.54|825.54|828.87|826.87|826.82|824.82|0
1635494400000|2021-10-29 08:00:00|827.43|825.43|828.39|826.39|828.39|826.39|826.46|824.46|0
1635494700000|2021-10-29 08:05:00|828.63|826.63|827.66|825.66|829.59|827.59|827.42|825.42|0
1635495000000|2021-10-29 08:10:00|828.14|826.14|828.86|826.86|829.1|827.1|827.66|825.66|0
1635495300000|2021-10-29 08:15:00|828.62|826.62|828.74|826.74|828.98|826.98|827.66|825.66|0
1635495600000|2021-10-29 08:20:00|828.62|826.62|828.62|826.62|829.58|827.58|828.38|826.38|0
1635495900000|2021-10-29 08:25:00|829.1|827.1|823.33|821.33|829.1|827.1|823.09|821.09|0
1635496200000|2021-10-29 08:30:00|823.09|821.09|825.01|823.01|826.94|824.94|823.09|821.09|0
1635496500000|2021-10-29 08:35:00|825.25|823.25|824.05|822.05|825.25|823.25|822.61|820.61|0
1635496800000|2021-10-29 08:40:00|823.81|821.81|824.53|822.53|824.53|822.53|822.61|820.61|0
1635497100000|2021-10-29 08:45:00|824.4|822.4|823.09|821.09|825.01|823.01|822.85|820.85|0
1635497400000|2021-10-29 08:50:00|822.96|820.96|826.21|824.21|826.21|824.21|822.48|820.48|0
1635497700000|2021-10-29 08:55:00|825.97|823.97|826.45|824.45|826.93|824.93|825.01|823.01|0
1635498000000|2021-10-29 09:00:00|825.73|823.73|826.21|824.21|827.17|825.17|825.49|823.49|0
1635498300000|2021-10-29 09:05:00|825.72|823.72|827.41|825.41|828.13|826.13|825.48|823.48|0
1635498600000|2021-10-29 09:10:00|827.16|825.16|827.16|825.16|828.13|826.13|826.68|824.68|0
1635498900000|2021-10-29 09:15:00|826.92|824.92|824.52|822.52|827.16|825.16|823.8|821.8|0
1635499200000|2021-10-29 09:20:00|824.76|822.76|825.8|823.8|826.16|824.16|822.36|820.36|0
1635499500000|2021-10-29 09:25:00|826.04|824.04|825.32|823.32|826.04|824.04|823.64|821.64|0
1635499800000|2021-10-29 09:30:00|825.08|823.08|825.08|823.08|826.04|824.04|824.84|822.84|0
1635500100000|2021-10-29 09:35:00|825.32|823.32|825.56|823.56|826.52|824.52|825.32|823.32|0
1635500400000|2021-10-29 09:40:00|825.19|823.19|824.36|822.36|825.32|823.32|823.64|821.64|0
1635500700000|2021-10-29 09:45:00|824.12|822.12|824.59|822.59|825.32|823.32|823.88|821.88|0
1635501000000|2021-10-29 09:50:00|824.71|822.71|825.43|823.43|826.76|824.76|824.71|822.71|0
1635501300000|2021-10-29 09:55:00|825.55|823.55|825.43|823.43|826.51|824.51|825.31|823.31|0
1635501600000|2021-10-29 10:00:00|825.31|823.31|826.51|824.51|827.59|825.59|825.31|823.31|0
1635501900000|2021-10-29 10:05:00|826.27|824.27|825.31|823.31|826.27|824.27|824.83|822.83|0
1635502200000|2021-10-29 10:10:00|825.07|823.07|820.5|818.5|825.55|823.55|820.5|818.5|0
1635502500000|2021-10-29 10:15:00|820.62|818.62|820.5|818.5|821.46|819.46|820.02|818.02|0
1635502800000|2021-10-29 10:20:00|820.62|818.62|819.83|817.83|821.27|819.27|819.3|817.3|0
1635503100000|2021-10-29 10:25:00|819.59|817.59|820.79|818.79|821.03|819.03|819.59|817.59|0
1635503400000|2021-10-29 10:30:00|821.03|819.03|822.95|820.95|823.19|821.19|820.55|818.55|0
1635503700000|2021-10-29 10:35:00|822.71|820.71|823.78|821.78|824.39|822.39|822.47|820.47|0
1635504000000|2021-10-29 10:40:00|823.91|821.91|823.9|821.9|824.62|822.62|822.71|820.71|0
1635504300000|2021-10-29 10:45:00|824.02|822.02|824.86|822.86|825.82|823.82|824.02|822.02|0
1635504600000|2021-10-29 10:50:00|825.1|823.1|824.14|822.14|825.1|823.1|823.9|821.9|0
1635504900000|2021-10-29 10:55:00|824.02|822.02|824.62|822.62|825.34|823.34|822.22|820.22|0
1635505200000|2021-10-29 11:00:00|824.38|822.38|825.58|823.58|825.58|823.58|824.14|822.14|0
1635505500000|2021-10-29 11:05:00|825.34|823.34|824.62|822.62|825.58|823.58|824.01|822.01|0
1635505800000|2021-10-29 11:10:00|824.38|822.38|825.33|823.33|826.29|824.29|824.38|822.38|0
1635506100000|2021-10-29 11:15:00|825.09|823.09|825.09|823.09|825.57|823.57|824.85|822.85|0
1635506400000|2021-10-29 11:20:00|824.85|822.85|825.33|823.33|825.81|823.81|824.85|822.85|0
1635506700000|2021-10-29 11:25:00|825.45|823.45|825.33|823.33|825.81|823.81|824.97|822.97|0
1635507000000|2021-10-29 11:30:00|825.09|823.09|824.61|822.61|825.81|823.81|824.13|822.13|0
1635507300000|2021-10-29 11:35:00|824.85|822.85|828.21|826.21|828.45|826.45|824.85|822.85|0
1635507600000|2021-10-29 11:40:00|828.45|826.45|827.48|825.48|828.45|826.45|826.77|824.77|0
1635507900000|2021-10-29 11:45:00|827.72|825.72|827.96|825.96|828.92|826.92|827|825|0
1635508200000|2021-10-29 11:50:00|827.72|825.72|828.12|826.12|829.16|827.16|827.72|825.72|0
1635508500000|2021-10-29 11:55:00|828.36|826.36|825.71|823.71|828.36|826.36|825.71|823.71|0
1635508800000|2021-10-29 12:00:00|825.47|823.47|825.71|823.71|825.95|823.95|824.75|822.75|0
1635509100000|2021-10-29 12:05:00|825.47|823.47|827.87|825.87|828.11|826.11|825.47|823.47|0
1635509400000|2021-10-29 12:10:00|828.11|826.11|827.87|825.87|829.07|827.07|827.15|825.15|0
1635509700000|2021-10-29 12:15:00|828.11|826.11|827.39|825.39|828.11|826.11|826.68|824.68|0
1635510000000|2021-10-29 12:20:00|827.52|825.52|826.79|824.79|828.24|826.24|826.79|824.79|0
1635510300000|2021-10-29 12:25:00|826.55|824.55|827.39|825.39|827.76|825.76|826.55|824.55|0
1635510600000|2021-10-29 12:30:00|827.27|825.27|828.47|826.47|829.68|827.68|825.59|823.59|0
1635510900000|2021-10-29 12:35:00|827.99|825.99|828.23|826.23|830.64|828.64|827.03|825.03|0
1635511200000|2021-10-29 12:40:00|827.75|825.75|825.83|823.83|828.47|826.47|825.83|823.83|0
1635511500000|2021-10-29 12:45:00|825.59|823.59|822.94|820.94|826.31|824.31|821.98|819.98|0
1635511800000|2021-10-29 12:50:00|822.7|820.7|821.02|819.02|822.94|820.94|819.82|817.82|0
1635512100000|2021-10-29 12:55:00|821.26|819.26|822.22|820.22|823.18|821.18|820.78|818.78|0
1635512400000|2021-10-29 13:00:00|822.09|820.09|821.25|819.25|823.66|821.66|820.77|818.77|0
1635512700000|2021-10-29 13:05:00|821.49|819.49|820.05|818.05|821.49|819.49|819.33|817.33|0
1635513000000|2021-10-29 13:10:00|819.81|817.81|822.35|820.35|822.35|820.35|819.81|817.81|0
1635513300000|2021-10-29 13:15:00|822.11|820.11|823.55|821.55|824.75|822.75|821.63|819.63|0
1635513600000|2021-10-29 13:20:00|823.31|821.31|824.03|822.03|824.51|822.51|823.07|821.07|0
1635513900000|2021-10-29 13:25:00|823.55|821.55|822.94|820.94|825.95|823.95|822.83|820.83|0
1635514200000|2021-10-29 13:30:00|823.55|821.55|828.35|826.35|828.59|826.59|820.67|818.67|0
1635514500000|2021-10-29 13:35:00|827.87|825.87|833.04|831.04|834.13|832.13|827.63|825.63|0
1635514800000|2021-10-29 13:40:00|833.4|831.4|834.6|832.6|835.33|833.33|832.92|830.92|0
1635515100000|2021-10-29 13:45:00|834.85|832.85|836.53|834.53|836.53|834.53|833.4|831.4|0
1635515400000|2021-10-29 13:50:00|836.77|834.77|838.21|836.21|838.69|836.69|833.64|831.64|0
1635515700000|2021-10-29 13:55:00|837.97|835.97|835.04|833.04|840.14|838.14|834.31|832.31|0
1635516000000|2021-10-29 14:00:00|835.28|833.28|834.55|832.55|836.48|834.48|834.07|832.07|0
1635516300000|2021-10-29 14:05:00|835.03|833.03|838.17|836.17|839.61|837.61|835.03|833.03|0
1635516600000|2021-10-29 14:10:00|837.92|835.92|835.03|833.03|837.92|835.92|834.79|832.79|0
1635516900000|2021-10-29 14:15:00|835.27|833.27|832.86|830.86|836.24|834.24|830.21|828.21|0
1635517200000|2021-10-29 14:20:00|832.62|830.62|831.66|829.66|835.99|833.99|831.66|829.66|0
1635517500000|2021-10-29 14:25:00|832.14|830.14|831.41|829.41|833.34|831.34|829.73|827.73|0
1635517800000|2021-10-29 14:30:00|831.66|829.66|831.65|829.65|831.9|829.9|829.01|827.01|0
1635518100000|2021-10-29 14:35:00|831.41|829.41|832.13|830.13|833.58|831.58|831.41|829.41|0
1635518400000|2021-10-29 14:40:00|832.62|830.62|834.3|832.3|834.3|832.3|831.17|829.17|0
1635518700000|2021-10-29 14:45:00|834.06|832.06|837.67|835.67|837.91|835.91|833.82|831.82|0
1635519000000|2021-10-29 14:50:00|837.91|835.91|836.47|834.47|839.36|837.36|835.74|833.74|0
1635519300000|2021-10-29 14:55:00|835.74|833.74|836.95|834.95|839.12|837.12|835.5|833.5|0
1635519600000|2021-10-29 15:00:00|837.43|835.43|838.39|836.39|839.12|837.12|836.95|834.95|0
1635519900000|2021-10-29 15:05:00|838.63|836.63|842.01|840.01|842.01|840.01|837.43|835.43|0
1635520200000|2021-10-29 15:10:00|841.77|839.77|842.25|840.25|843.94|841.94|841.77|839.77|0
1635520500000|2021-10-29 15:15:00|842.49|840.49|843.55|841.55|844.66|842.66|841.28|839.28|0
1635520800000|2021-10-29 15:20:00|843.79|841.79|845.49|843.49|845.49|843.49|843.31|841.31|0
1635521100000|2021-10-29 15:25:00|845.25|843.25|844.04|842.04|845.62|843.62|844.04|842.04|0
1635521400000|2021-10-29 15:30:00|844.28|842.28|846.93|844.93|848.14|846.14|844.28|842.28|0
1635521700000|2021-10-29 15:35:00|846.69|844.69|844.52|842.52|846.69|844.69|843.79|841.79|0
1635522000000|2021-10-29 15:40:00|844.28|842.28|842.83|840.83|845|843|841.86|839.86|0
1635522300000|2021-10-29 15:45:00|842.59|840.59|842.83|840.83|843.07|841.07|841.62|839.62|0
1635522600000|2021-10-29 15:50:00|843.07|841.07|844.51|842.51|845|843|842.58|840.58|0
1635522900000|2021-10-29 15:55:00|844.76|842.76|844.03|842.03|846.45|844.45|844.03|842.03|0
1635523200000|2021-10-29 16:00:00|844.51|842.51|845.48|843.48|845.72|843.72|843.06|841.06|0
1635523500000|2021-10-29 16:05:00|845.72|843.72|847.89|845.89|848.13|846.13|845.48|843.48|0
1635523800000|2021-10-29 16:10:00|847.65|845.65|849.1|847.1|850.79|848.79|847.65|845.65|0
1635524100000|2021-10-29 16:15:00|849.34|847.34|850.06|848.06|850.06|848.06|848.85|846.85|0
1635524400000|2021-10-29 16:20:00|850.3|848.3|853.44|851.44|854.41|852.41|849.58|847.58|0
1635524700000|2021-10-29 16:25:00|853.2|851.2|854.65|852.65|854.65|852.65|851.75|849.75|0
1635525000000|2021-10-29 16:30:00|854.41|852.41|852.72|850.72|854.65|852.65|852.72|850.72|0
1635525300000|2021-10-29 16:35:00|852.96|850.96|853.68|851.68|853.68|851.68|852.72|850.72|0
1635525600000|2021-10-29 16:40:00|853.44|851.44|853.92|851.92|854.17|852.17|853.2|851.2|0
1635525900000|2021-10-29 16:45:00|854.16|852.16|851.99|849.99|854.16|852.16|851.75|849.75|0
1635526200000|2021-10-29 16:50:00|852.23|850.23|851.02|849.02|852.23|850.23|850.29|848.29|0
1635526500000|2021-10-29 16:55:00|851.26|849.26|850.78|848.78|851.99|849.99|850.05|848.05|0
1635526800000|2021-10-29 17:00:00|851.02|849.02|852.22|850.22|852.23|850.23|850.29|848.29|0
1635527100000|2021-10-29 17:05:00|851.98|849.98|851.74|849.74|851.98|849.98|850.77|848.77|0
1635527400000|2021-10-29 17:10:00|851.5|849.5|852.71|850.71|852.95|850.95|851.26|849.26|0
1635527700000|2021-10-29 17:15:00|852.46|850.46|854.4|852.4|854.4|852.4|852.22|850.22|0
1635528000000|2021-10-29 17:20:00|854.15|852.15|852.22|850.22|854.15|852.15|851.98|849.98|0
1635528300000|2021-10-29 17:25:00|852.46|850.46|851.73|849.73|852.94|850.94|851.49|849.49|0
1635528600000|2021-10-29 17:30:00|851.98|849.98|851.25|849.25|852.7|850.7|851.25|849.25|0
1635528900000|2021-10-29 17:35:00|851.49|849.49|851.25|849.25|851.73|849.73|850.52|848.52|0
1635529200000|2021-10-29 17:40:00|851.01|849.01|850.76|848.76|851.49|849.49|850.28|848.28|0
1635529500000|2021-10-29 17:45:00|851.01|849.01|848.59|846.59|851.01|849.01|847.86|845.86|0
1635529800000|2021-10-29 17:50:00|848.83|846.83|849.55|847.55|849.79|847.79|848.35|846.35|0
1635530100000|2021-10-29 17:55:00|849.31|847.31|850.52|848.52|851|849|849.31|847.31|0
1635530400000|2021-10-29 18:00:00|850.28|848.28|850.27|848.27|850.52|848.52|849.07|847.07|0
1635530700000|2021-10-29 18:05:00|850.03|848.03|850.52|848.52|850.63|848.63|849.55|847.55|0
1635531000000|2021-10-29 18:10:00|850.27|848.27|849.31|847.31|851|849|849.06|847.06|0
1635531300000|2021-10-29 18:15:00|849.55|847.55|846.89|844.89|849.55|847.55|846.65|844.65|0
1635531600000|2021-10-29 18:20:00|847.13|845.13|843.99|841.99|848.1|846.1|843.99|841.99|0
1635531900000|2021-10-29 18:25:00|844.23|842.23|842.06|840.06|844.47|842.47|842.06|840.06|0
1635532200000|2021-10-29 18:30:00|842.3|840.3|842.05|840.05|843.26|841.26|841.09|839.09|0
1635532500000|2021-10-29 18:35:00|842.3|840.3|843.5|841.5|844.47|842.47|842.3|840.3|0
1635532800000|2021-10-29 18:40:00|843.98|841.98|846.16|844.16|846.64|844.64|843.74|841.74|0
1635533100000|2021-10-29 18:45:00|846.4|844.4|846.4|844.4|846.88|844.88|844.71|842.71|0
1635533400000|2021-10-29 18:50:00|846.16|844.16|846.15|844.15|847.12|845.12|845.43|843.43|0
1635533700000|2021-10-29 18:55:00|846.4|844.4|845.67|843.67|847.12|845.12|844.95|842.95|0
1635534000000|2021-10-29 19:00:00|845.91|843.91|844.7|842.7|846.63|844.63|843.49|841.49|0
1635534300000|2021-10-29 19:05:00|844.94|842.94|845.91|843.91|846.87|844.87|844.22|842.22|0
1635534600000|2021-10-29 19:10:00|845.67|843.67|844.46|842.46|845.91|843.91|843.73|841.73|0
1635534900000|2021-10-29 19:15:00|844.7|842.7|842.28|840.28|844.94|842.94|839.87|837.87|0
1635535200000|2021-10-29 19:20:00|842.52|840.52|840.59|838.59|844.21|842.21|840.59|838.59|0
1635535500000|2021-10-29 19:25:00|840.83|838.83|842.76|840.76|843.01|841.01|840.35|838.35|0
1635535800000|2021-10-29 19:30:00|843|841|845.18|843.18|845.42|843.42|841.67|839.67|0
1635536100000|2021-10-29 19:35:00|844.93|842.93|846.62|844.62|848.07|846.07|844.93|842.93|0
1635536400000|2021-10-29 19:40:00|846.38|844.38|849.52|847.52|850.25|848.25|846.38|844.38|0
1635536700000|2021-10-29 19:45:00|849.28|847.28|850.85|848.85|852.42|850.42|849.28|847.28|0
1635537000000|2021-10-29 19:50:00|850.97|848.97|857.26|855.26|857.5|855.5|849.52|847.52|0
1635537300000|2021-10-29 19:55:00|857.5|855.5|854.35|852.35|858.47|856.47|854.11|852.11|0
1635537600000|2021-10-29 20:00:00|854.84|852.84|856.64|854.64|856.88|854.88|854.35|852.35|0
1635537900000|2021-10-29 20:05:00|856.15|854.15|856.39|854.39|856.39|854.39|854.94|852.94|0
1635538200000|2021-10-29 20:10:00|856.15|854.15|857.84|855.84|858.81|856.81|856.15|854.15|0
1635753600000|2021-11-01 08:00:00|864.25|862.25|863.16|861.16|864.61|862.61|862.43|860.43|0
1635753900000|2021-11-01 08:05:00|863.4|861.4|863.04|861.04|863.77|861.77|862.56|860.56|0
1635754200000|2021-11-01 08:10:00|863.28|861.28|864.74|862.74|864.74|862.74|863.04|861.04|0
1635754500000|2021-11-01 08:15:00|865.22|863.22|867.41|865.41|867.89|865.89|864.98|862.98|0
1635754800000|2021-11-01 08:20:00|867.65|865.65|868.38|866.38|868.86|866.86|867.41|865.41|0
1635755100000|2021-11-01 08:25:00|868.13|866.13|868.86|866.86|869.59|867.59|867.16|865.16|0
1635755400000|2021-11-01 08:30:00|869.1|867.1|868.86|866.86|870.07|868.07|868.62|866.62|0
1635755700000|2021-11-01 08:35:00|868.98|866.98|870.07|868.07|870.8|868.8|868.98|866.98|0
1635756000000|2021-11-01 08:40:00|869.83|867.83|870.8|868.8|870.8|868.8|869.59|867.59|0
1635756300000|2021-11-01 08:45:00|870.56|868.56|870.56|868.56|871.04|869.04|870.07|868.07|0
1635756600000|2021-11-01 08:50:00|870.31|868.31|871.28|869.28|871.28|869.28|870.31|868.31|0
1635756900000|2021-11-01 08:55:00|871.04|869.04|871.77|869.77|871.77|869.77|870.8|868.8|0
1635757200000|2021-11-01 09:00:00|872.01|870.01|873.47|871.47|873.47|871.47|871.04|869.04|0
1635757500000|2021-11-01 09:05:00|873.22|871.22|874.68|872.68|874.68|872.68|873.22|871.22|0
1635757800000|2021-11-01 09:10:00|874.92|872.92|873.71|871.71|875.17|873.17|873.47|871.47|0
1635758100000|2021-11-01 09:15:00|873.58|871.58|873.43|871.43|873.71|871.71|872.98|870.98|0
1635758400000|2021-11-01 09:20:00|873.02|871.02|873.02|871.02|873.27|871.27|872.78|870.78|0
1635758700000|2021-11-01 09:25:00|873.26|871.26|873.02|871.02|873.26|871.26|872.05|870.05|0
1635759000000|2021-11-01 09:30:00|873.26|871.26|873.26|871.26|873.5|871.5|872.53|870.53|0
1635759300000|2021-11-01 09:35:00|873.02|871.02|873.26|871.26|873.75|871.75|872.53|870.53|0
1635759600000|2021-11-01 09:40:00|873.5|871.5|872.77|870.77|873.5|871.5|872.53|870.53|0
1635759900000|2021-11-01 09:45:00|872.53|870.53|872.53|870.53|872.77|870.77|871.8|869.8|0
1635760200000|2021-11-01 09:50:00|872.29|870.29|872.28|870.28|872.77|870.77|872.28|870.28|0
1635760500000|2021-11-01 09:55:00|872.04|870.04|872.53|870.53|873.01|871.01|872.04|870.04|0
1635760800000|2021-11-01 10:00:00|872.77|870.77|872.77|870.77|873.01|871.01|872.28|870.28|0
1635761100000|2021-11-01 10:05:00|872.53|870.53|873.01|871.01|873.25|871.25|872.53|870.53|0
1635761400000|2021-11-01 10:10:00|872.77|870.77|873.49|871.49|873.49|871.49|872.77|870.77|0
1635761700000|2021-11-01 10:15:00|873.25|871.25|874.22|872.22|874.46|872.46|873.01|871.01|0
1635762000000|2021-11-01 10:20:00|874.46|872.46|873.73|871.73|874.46|872.46|873.73|871.73|0
1635762300000|2021-11-01 10:25:00|873.49|871.49|872.76|870.76|873.49|871.49|872.52|870.52|0
1635762600000|2021-11-01 10:30:00|873|871|873.49|871.49|873.73|871.73|872.76|870.76|0
1635762900000|2021-11-01 10:35:00|873.73|871.73|873.6|871.6|874.22|872.22|873.49|871.49|0
1635763200000|2021-11-01 10:40:00|873.49|871.49|873.24|871.24|873.73|871.73|873.24|871.24|0
1635763500000|2021-11-01 10:45:00|873.49|871.49|873.97|871.97|873.97|871.97|873.24|871.24|0
1635763800000|2021-11-01 10:50:00|873.73|871.73|874.46|872.46|874.94|872.94|873.73|871.73|0
1635764100000|2021-11-01 10:55:00|874.7|872.7|875.18|873.18|875.18|873.18|874.21|872.21|0
1635764400000|2021-11-01 11:00:00|875.06|873.06|875.91|873.91|875.91|873.91|874.94|872.94|0
1635764700000|2021-11-01 11:05:00|876.15|874.15|875.91|873.91|876.15|874.15|875.67|873.67|0
1635765000000|2021-11-01 11:10:00|875.67|873.67|874.94|872.94|875.91|873.91|874.94|872.94|0
1635765300000|2021-11-01 11:15:00|874.81|872.81|874.45|872.45|875.18|873.18|874.21|872.21|0
1635765600000|2021-11-01 11:20:00|874.21|872.21|873.96|871.96|874.21|872.21|873.72|871.72|0
1635765900000|2021-11-01 11:25:00|874.21|872.21|873.96|871.96|874.21|872.21|873.96|871.96|0
1635766200000|2021-11-01 11:30:00|873.72|871.72|872.99|870.99|873.72|871.72|872.99|870.99|0
1635766500000|2021-11-01 11:35:00|872.75|870.75|872.74|870.74|872.75|870.75|872.5|870.5|0
1635766800000|2021-11-01 11:40:00|872.5|870.5|872.5|870.5|872.5|870.5|872.01|870.01|0
1635767100000|2021-11-01 11:45:00|872.74|870.74|872.98|870.98|873.23|871.23|872.5|870.5|0
1635767400000|2021-11-01 11:50:00|872.74|870.74|872.74|870.74|873.23|871.23|872.74|870.74|0
1635767700000|2021-11-01 11:55:00|872.5|870.5|872.74|870.74|872.98|870.98|872.5|870.5|0
1635768000000|2021-11-01 12:00:00|872.61|870.61|871.77|869.77|872.74|870.74|871.77|869.77|0
1635768300000|2021-11-01 12:05:00|872.01|870.01|871.28|869.28|872.01|870.01|870.55|868.55|0
1635768600000|2021-11-01 12:10:00|871.04|869.04|871.03|869.03|871.28|869.28|870.55|868.55|0
1635768900000|2021-11-01 12:15:00|870.79|868.79|871.28|869.28|871.52|869.52|870.31|868.31|0
1635769200000|2021-11-01 12:20:00|871.03|869.03|871.03|869.03|871.28|869.28|870.79|868.79|0
1635769500000|2021-11-01 12:25:00|871.28|869.28|871.03|869.03|871.28|869.28|870.79|868.79|0
1635769800000|2021-11-01 12:30:00|870.79|868.79|868.84|866.84|870.79|868.79|868.84|866.84|0
1635770100000|2021-11-01 12:35:00|868.6|866.6|868.84|866.84|869.33|867.33|868.11|866.11|0
1635770400000|2021-11-01 12:40:00|868.6|866.6|867.87|865.87|868.84|866.84|867.39|865.39|0
1635770700000|2021-11-01 12:45:00|868.11|866.11|866.17|864.17|868.84|866.84|865.93|863.93|0
1635771000000|2021-11-01 12:50:00|865.93|863.93|866.53|864.53|866.65|864.65|865.93|863.93|0
1635771300000|2021-11-01 12:55:00|866.65|864.65|866.17|864.17|866.65|864.65|865.92|863.92|0
1635771600000|2021-11-01 13:00:00|865.92|863.92|864.71|862.71|866.41|864.41|864.47|862.47|0
1635771900000|2021-11-01 13:05:00|864.95|862.95|862.77|860.77|865.19|863.19|861.55|859.55|0
1635772200000|2021-11-01 13:10:00|862.52|860.52|864.95|862.95|865.19|863.19|862.52|860.52|0
1635772500000|2021-11-01 13:15:00|864.71|862.71|865.92|863.92|865.92|863.92|864.71|862.71|0
1635772800000|2021-11-01 13:20:00|865.68|863.68|865.43|863.43|865.68|863.68|864.46|862.46|0
1635773100000|2021-11-01 13:25:00|865.19|863.19|864.95|862.95|865.92|863.92|864.7|862.7|0
1635773400000|2021-11-01 13:30:00|865.43|863.43|866.64|864.64|868.83|866.83|863|861|0
1635773700000|2021-11-01 13:35:00|866.4|864.4|863.92|861.92|866.4|864.4|859.5|857.5|0
1635774000000|2021-11-01 13:40:00|863.44|861.44|861.49|859.49|864.17|862.17|861.01|859.01|0
1635774300000|2021-11-01 13:45:00|861.25|859.25|855.67|853.67|863.19|861.19|855.43|853.43|0
1635774600000|2021-11-01 13:50:00|855.19|853.19|857.61|855.61|859.07|857.07|853.73|851.73|0
1635774900000|2021-11-01 13:55:00|857.13|855.13|855.18|853.18|858.34|856.34|854.33|852.33|0
1635775200000|2021-11-01 14:00:00|854.94|852.94|846.7|844.7|854.94|852.94|844.53|842.53|0
1635775500000|2021-11-01 14:05:00|847.67|845.67|855.18|853.18|855.91|853.91|847.67|845.67|0
1635775800000|2021-11-01 14:10:00|854.94|852.94|853.24|851.24|855.91|853.91|851.3|849.3|0
1635776100000|2021-11-01 14:15:00|853.73|851.73|853.24|851.24|855.18|853.18|852.27|850.27|0
1635776400000|2021-11-01 14:20:00|853.48|851.48|850.33|848.33|855.91|853.91|849.6|847.6|0
1635776700000|2021-11-01 14:25:00|850.57|848.57|852.87|850.87|854.32|852.32|850.57|848.57|0
1635777000000|2021-11-01 14:30:00|852.62|850.62|851.65|849.65|852.62|850.62|849.23|847.23|0
1635777300000|2021-11-01 14:35:00|851.41|849.41|849.72|847.72|851.9|849.9|849.23|847.23|0
1635777600000|2021-11-01 14:40:00|849.96|847.96|849.71|847.71|851.17|849.17|848.02|846.02|0
1635777900000|2021-11-01 14:45:00|849.96|847.96|850.68|848.68|851.89|849.89|848.99|846.99|0
1635778200000|2021-11-01 14:50:00|850.44|848.44|847.05|845.05|852.62|850.62|847.05|845.05|0
1635778500000|2021-11-01 14:55:00|847.53|845.53|848.5|846.5|848.5|846.5|845.84|843.84|0
1635778800000|2021-11-01 15:00:00|848.01|846.01|853.34|851.34|854.31|852.31|848.01|846.01|0
1635779100000|2021-11-01 15:05:00|853.1|851.1|852.37|850.37|854.31|852.31|852.37|850.37|0
1635779400000|2021-11-01 15:10:00|852.13|850.13|851.16|849.16|852.37|850.37|849.95|847.95|0
1635779700000|2021-11-01 15:15:00|850.92|848.92|853.82|851.82|853.82|851.82|850.67|848.67|0
1635780000000|2021-11-01 15:20:00|853.58|851.58|855.52|853.52|856.49|854.49|853.58|851.58|0
1635780300000|2021-11-01 15:25:00|855.76|853.76|854.73|852.73|856|854|854.49|852.49|0
1635780600000|2021-11-01 15:30:00|854.97|852.97|856.91|854.91|857.4|855.4|854.97|852.97|0
1635780900000|2021-11-01 15:35:00|856.67|854.67|853.76|851.76|856.67|854.67|853.28|851.28|0
1635781200000|2021-11-01 15:40:00|853.52|851.52|855.46|853.46|855.46|853.46|852.55|850.55|0
1635781500000|2021-11-01 15:45:00|855.21|853.21|855.45|853.45|856.18|854.18|854|852|0
1635781800000|2021-11-01 15:50:00|855.7|853.7|854|852|855.7|853.7|853.51|851.51|0
1635782100000|2021-11-01 15:55:00|853.76|851.76|856.91|854.91|856.91|854.91|853.76|851.76|0
1635782400000|2021-11-01 16:00:00|857.15|855.15|856.9|854.9|857.26|855.26|855.94|853.94|0
1635782700000|2021-11-01 16:05:00|857.15|855.15|858.36|856.36|858.36|856.36|856.42|854.42|0
1635783000000|2021-11-01 16:10:00|858.12|856.12|858.23|856.23|859.09|857.09|857.63|855.63|0
1635783300000|2021-11-01 16:15:00|858.36|856.36|857.87|855.87|858.84|856.84|856.42|854.42|0
1635783600000|2021-11-01 16:20:00|858.11|856.11|858.6|856.6|859.32|857.32|857.63|855.63|0
1635783900000|2021-11-01 16:25:00|858.35|856.35|858.84|856.84|858.84|856.84|857.38|855.38|0
1635784200000|2021-11-01 16:30:00|859.08|857.08|858.38|856.38|859.1|857.1|858.13|856.13|0
1635784500000|2021-11-01 16:35:00|858.13|856.13|860.07|858.07|860.32|858.32|857.89|855.89|0
1635784800000|2021-11-01 16:40:00|859.83|857.83|860.56|858.56|861.53|859.53|859.83|857.83|0
1635785100000|2021-11-01 16:45:00|860.31|858.31|861.04|859.04|861.28|859.28|859.1|857.1|0
1635785400000|2021-11-01 16:50:00|861.28|859.28|861.28|859.28|861.53|859.53|860.56|858.56|0
1635785700000|2021-11-01 16:55:00|861.53|859.53|861.52|859.52|861.77|859.77|861.04|859.04|0
1635786000000|2021-11-01 17:00:00|861.77|859.77|861.28|859.28|862.01|860.01|861.28|859.28|0
1635786300000|2021-11-01 17:05:00|861.52|859.52|859.82|857.82|861.77|859.77|859.82|857.82|0
1635786600000|2021-11-01 17:10:00|860.07|858.07|860.06|858.06|860.07|858.07|859.34|857.34|0
1635786900000|2021-11-01 17:15:00|860.31|858.31|859.33|857.33|861.28|859.28|859.09|857.09|0
1635787200000|2021-11-01 17:20:00|859.09|857.09|854.48|852.48|859.33|857.33|853.99|851.99|0
1635787500000|2021-11-01 17:25:00|854.72|852.72|854.48|852.48|856.42|854.42|853.02|851.02|0
1635787800000|2021-11-01 17:30:00|854.24|852.24|853.99|851.99|854.72|852.72|852.54|850.54|0
1635788100000|2021-11-01 17:35:00|853.87|851.87|855.2|853.2|855.69|853.69|853.75|851.75|0
1635788400000|2021-11-01 17:40:00|854.96|852.96|850.35|848.35|854.96|852.96|850.11|848.11|0
1635788700000|2021-11-01 17:45:00|850.11|848.11|851.32|849.32|852.05|850.05|850.11|848.11|0
1635789000000|2021-11-01 17:50:00|851.08|849.08|848.89|846.89|851.56|849.56|848.89|846.89|0
1635789300000|2021-11-01 17:55:00|849.14|847.14|850.35|848.35|851.08|849.08|849.14|847.14|0
1635789600000|2021-11-01 18:00:00|850.11|848.11|849.13|847.13|851.32|849.32|848.65|846.65|0
1635789900000|2021-11-01 18:05:00|848.89|846.89|849.62|847.62|850.59|848.59|848.41|846.41|0
1635790200000|2021-11-01 18:10:00|849.86|847.86|846.95|844.95|850.59|848.59|846.47|844.47|0
1635790500000|2021-11-01 18:15:00|846.82|844.82|845.98|843.98|847.43|845.43|844.28|842.28|0
1635790800000|2021-11-01 18:20:00|845.74|843.74|849.37|847.37|849.61|847.61|845.49|843.49|0
1635791100000|2021-11-01 18:25:00|849.13|847.13|848.4|846.4|849.61|847.61|847.92|845.92|0
1635791400000|2021-11-01 18:30:00|848.64|846.64|852.04|850.04|852.28|850.28|848.4|846.4|0
1635791700000|2021-11-01 18:35:00|851.79|849.79|850.58|848.58|853.01|851.01|850.58|848.58|0
1635792000000|2021-11-01 18:40:00|850.82|848.82|853.25|851.25|853.25|851.25|850.58|848.58|0
1635792300000|2021-11-01 18:45:00|853|851|854.21|852.21|854.46|852.46|853|851|0
1635792600000|2021-11-01 18:50:00|854.46|852.46|852.76|850.76|854.46|852.46|852.52|850.52|0
1635792900000|2021-11-01 18:55:00|853|851|853.97|851.97|854.94|852.94|852.76|850.76|0
1635793200000|2021-11-01 19:00:00|853.73|851.73|854.94|852.94|854.94|852.94|852.76|850.76|0
1635793500000|2021-11-01 19:05:00|855.18|853.18|854.21|852.21|855.18|853.18|853.72|851.72|0
1635793800000|2021-11-01 19:10:00|854.45|852.45|855.18|853.18|855.42|853.42|854.45|852.45|0
1635794100000|2021-11-01 19:15:00|854.69|852.69|854.21|852.21|855.18|853.18|853.96|851.96|0
1635794400000|2021-11-01 19:20:00|854.45|852.45|856.63|854.63|856.63|854.63|851.78|849.78|0
1635794700000|2021-11-01 19:25:00|856.88|854.88|855.66|853.66|857.12|855.12|855.42|853.42|0
1635795000000|2021-11-01 19:30:00|855.9|853.9|858.57|856.57|858.57|856.57|855.9|853.9|0
1635795300000|2021-11-01 19:35:00|858.33|856.33|857.36|855.36|858.81|856.81|856.14|854.14|0
1635795600000|2021-11-01 19:40:00|857.6|855.6|858.57|856.57|858.81|856.81|856.14|854.14|0
1635795900000|2021-11-01 19:45:00|858.69|856.69|858.81|856.81|859.3|857.3|858.08|856.08|0
1635796200000|2021-11-01 19:50:00|859.3|857.3|857.6|855.6|861|859|856.62|854.62|0
1635796500000|2021-11-01 19:55:00|857.84|855.84|861.72|859.72|863.67|861.67|856.87|854.87|0
1635796800000|2021-11-01 20:00:00|862.69|860.69|861.23|859.23|862.69|860.69|860.75|858.75|0
1635797100000|2021-11-01 20:05:00|861.48|859.48|860.02|858.02|861.72|859.72|859.78|857.78|0
1635797400000|2021-11-01 20:10:00|859.78|857.78|860.99|858.99|862.2|860.2|859.78|857.78|0
1635797700000|2021-11-01 20:15:00|860.46|858.06|861.19|858.79|861.43|859.03|860.46|858.06|0
1635798000000|2021-11-01 20:20:00|861.43|859.03|861.92|859.52|862.16|859.76|861.43|859.03|0
1635798300000|2021-11-01 20:25:00|862.16|859.76|862.16|859.76|862.4|860|862.16|859.76|0
1635798600000|2021-11-01 20:30:00|862.4|860|862.64|860.24|862.64|860.24|862.16|859.76|0
1635798900000|2021-11-01 20:35:00|862.4|860|862.15|859.75|862.4|860|862.15|859.75|0
1635799500000|2021-11-01 20:45:00|862.4|860|862.64|860.24|862.64|860.24|862.15|859.75|0
1635799800000|2021-11-01 20:50:00|862.39|859.99|862.15|859.75|862.64|860.24|862.15|859.75|0
1635800100000|2021-11-01 20:55:00|862.39|859.99|862.75|860.35|862.75|860.35|862.15|859.75|0
1635800400000|2021-11-01 21:00:00|862.54|860.14|862.5|860.1|862.57|860.17|862.28|859.88|0
1635800700000|2021-11-01 21:05:00|862.54|860.14|862.24|859.84|862.54|860.14|862.18|859.78|0
1635801000000|2021-11-01 21:10:00|862.21|859.81|861.83|859.43|862.21|859.81|861.75|859.35|0
1635801300000|2021-11-01 21:15:00|861.85|859.45|862.11|859.71|862.14|859.74|861.79|859.39|0
1635801600000|2021-11-01 21:20:00|862.14|859.74|862.21|859.81|862.28|859.88|862.14|859.74|0
1635801900000|2021-11-01 21:25:00|861.74|859.34|862.04|859.64|862.04|859.64|861.74|859.34|0
1635802200000|2021-11-01 21:30:00|862.03|859.63|861.99|859.59|862.03|859.63|861.93|859.53|0
1635802500000|2021-11-01 21:35:00|861.93|859.53|861.95|859.55|862.03|859.63|861.93|859.53|0
1635802800000|2021-11-01 21:40:00|862.03|859.63|862.03|859.63|862.03|859.63|861.92|859.52|0
1635803100000|2021-11-01 21:45:00|862.06|859.66|862.14|859.74|862.21|859.81|862.06|859.66|0
1635803400000|2021-11-01 21:50:00|862.1|859.7|862.31|859.91|862.31|859.91|862.1|859.7|0
1635803700000|2021-11-01 21:55:00|862.34|859.94|862.13|859.73|862.48|860.08|862.13|859.73|0
1635804000000|2021-11-01 22:00:00|862.98|860.58|861.4|859|863.22|860.82|861.16|858.76|0
1635804300000|2021-11-01 22:05:00|861.28|858.88|860.92|858.52|861.4|859|860.68|858.28|0
1635804600000|2021-11-01 22:10:00|861.16|858.76|860.92|858.52|861.4|859|860.92|858.52|0
1635804900000|2021-11-01 22:15:00|860.67|858.27|859.94|857.54|860.67|858.27|859.94|857.54|0
1635805200000|2021-11-01 22:20:00|860.19|857.79|861.4|859|861.64|859.24|859.94|857.54|0
1635805500000|2021-11-01 22:25:00|861.64|859.24|862.61|860.21|862.61|860.21|861.64|859.24|0
1635805800000|2021-11-01 22:30:00|862.86|860.46|862.61|860.21|863.58|861.18|862.61|860.21|0
1635806100000|2021-11-01 22:35:00|862.85|860.45|863.82|861.42|863.82|861.42|862.61|860.21|0
1635806400000|2021-11-01 22:40:00|864.07|861.67|865.04|862.64|865.04|862.64|864.07|861.67|0
1635806700000|2021-11-01 22:45:00|864.8|862.4|863.82|861.42|865.04|862.64|863.82|861.42|0
1635807000000|2021-11-01 22:50:00|863.7|861.3|864.06|861.66|864.06|861.66|863.58|861.18|0
1635807300000|2021-11-01 22:55:00|864.31|861.91|864.42|862.02|865.04|862.64|864.06|861.66|0
1635807600000|2021-11-01 23:00:00|864.31|861.91|862.85|860.45|864.31|861.91|862.36|859.96|0
1635807900000|2021-11-01 23:05:00|862.72|860.32|862.12|859.72|862.85|860.45|861.15|858.75|0
1635808200000|2021-11-01 23:10:00|862.36|859.96|860.9|858.5|862.6|860.2|860.42|858.02|0
1635808500000|2021-11-01 23:15:00|861.14|858.74|862.11|859.71|862.36|859.96|860.9|858.5|0
1635808800000|2021-11-01 23:20:00|862.36|859.96|862.11|859.71|862.84|860.44|862.11|859.71|0
1635809100000|2021-11-01 23:25:00|862.23|859.83|863.08|860.68|863.57|861.17|862.23|859.83|0
1635809400000|2021-11-01 23:30:00|862.84|860.44|861.14|858.74|862.84|860.44|860.9|858.5|0
1635809700000|2021-11-01 23:35:00|861.38|858.98|861.14|858.74|861.62|859.22|860.65|858.25|0
1635810000000|2021-11-01 23:40:00|860.89|858.49|861.38|858.98|861.62|859.22|860.65|858.25|0
1635810300000|2021-11-01 23:45:00|861.62|859.22|861.38|858.98|861.86|859.46|861.38|858.98|0
1635810600000|2021-11-01 23:50:00|861.62|859.22|861.13|858.73|861.62|859.22|860.89|858.49|0
1635810900000|2021-11-01 23:55:00|861.38|858.98|860.52|858.12|861.62|859.22|860.4|858|0
1635811200000|2021-11-02 00:00:00|860.16|857.76|860.4|858|861.37|858.97|859.19|856.79|0
1635811500000|2021-11-02 00:05:00|860.65|858.25|860.16|857.76|861.37|858.97|860.16|857.76|0
1635811800000|2021-11-02 00:10:00|859.92|857.52|859.67|857.27|860.16|857.76|858.94|856.54|0
1635812100000|2021-11-02 00:15:00|859.91|857.51|859.67|857.27|860.4|858|858.94|856.54|0
1635812400000|2021-11-02 00:20:00|859.91|857.51|859.43|857.03|860.4|858|859.18|856.78|0
1635812700000|2021-11-02 00:25:00|859.67|857.27|859.18|856.78|859.91|857.51|858.94|856.54|0
1635813000000|2021-11-02 00:30:00|859.42|857.02|859.18|856.78|859.67|857.27|858.94|856.54|0
1635813300000|2021-11-02 00:35:00|859.05|856.65|859.42|857.02|859.67|857.27|858.94|856.54|0
1635813600000|2021-11-02 00:40:00|859.3|856.9|859.18|856.78|859.91|857.51|859.18|856.78|0
1635813900000|2021-11-02 00:45:00|858.94|856.54|859.66|857.26|859.91|857.51|858.94|856.54|0
1635814200000|2021-11-02 00:50:00|859.91|857.51|859.42|857.02|860.63|858.23|859.42|857.02|0
1635814500000|2021-11-02 00:55:00|859.53|857.13|860.26|857.86|860.39|857.99|859.42|857.02|0
1635814800000|2021-11-02 01:00:00|860.39|857.99|860.39|857.99|861.6|859.2|859.9|857.5|0
1635815100000|2021-11-02 01:05:00|860.63|858.23|862.09|859.69|862.09|859.69|860.63|858.23|0
1635815400000|2021-11-02 01:10:00|862.33|859.93|861.36|858.96|862.33|859.93|861.36|858.96|0
1635815700000|2021-11-02 01:15:00|861.6|859.2|860.38|857.98|861.6|859.2|860.38|857.98|0
1635816000000|2021-11-02 01:20:00|860.63|858.23|859.9|857.5|860.87|858.47|859.65|857.25|0
1635816300000|2021-11-02 01:25:00|859.65|857.25|859.77|857.37|859.9|857.5|859.17|856.77|0
1635816600000|2021-11-02 01:30:00|859.65|857.25|856.25|853.85|860.14|857.74|856.25|853.85|0
1635816900000|2021-11-02 01:35:00|856.01|853.61|856.25|853.85|856.49|854.09|855.52|853.12|0
1635817200000|2021-11-02 01:40:00|856.37|853.97|856.49|854.09|856.74|854.34|855.52|853.12|0
1635817500000|2021-11-02 01:45:00|856.73|854.33|855.76|853.36|856.73|854.33|855.28|852.88|0
1635817800000|2021-11-02 01:50:00|855.28|852.88|856.25|853.85|856.49|854.09|855.28|852.88|0
1635818100000|2021-11-02 01:55:00|856|853.6|855.76|853.36|856.49|854.09|855.76|853.36|0
1635818400000|2021-11-02 02:00:00|856|853.6|856.97|854.57|856.97|854.57|855.76|853.36|0
1635818700000|2021-11-02 02:05:00|856.73|854.33|855.03|852.63|856.73|854.33|854.79|852.39|0
1635819000000|2021-11-02 02:10:00|855.27|852.87|855.51|853.11|856|853.6|855.03|852.63|0
1635819300000|2021-11-02 02:15:00|855.27|852.87|854.78|852.38|855.87|853.47|854.78|852.38|0
1635819600000|2021-11-02 02:20:00|854.66|852.26|854.9|852.5|855.27|852.87|854.54|852.14|0
1635819900000|2021-11-02 02:25:00|855.02|852.62|855.02|852.62|855.51|853.11|854.9|852.5|0
1635820200000|2021-11-02 02:30:00|854.78|852.38|852.84|850.44|854.78|852.38|852.6|850.2|0
1635820500000|2021-11-02 02:35:00|852.6|850.2|853.56|851.16|853.56|851.16|852.35|849.95|0
1635820800000|2021-11-02 02:40:00|853.32|850.92|852.84|850.44|853.56|851.16|852.35|849.95|0
1635821100000|2021-11-02 02:45:00|852.59|850.19|852.59|850.19|853.08|850.68|852.35|849.95|0
1635821400000|2021-11-02 02:50:00|852.83|850.43|852.35|849.95|853.08|850.68|852.35|849.95|0
1635821700000|2021-11-02 02:55:00|852.59|850.19|852.71|850.31|853.07|850.67|852.35|849.95|0
1635822000000|2021-11-02 03:00:00|852.59|850.19|853.8|851.4|853.8|851.4|852.59|850.19|0
1635822300000|2021-11-02 03:05:00|853.67|851.27|853.8|851.4|854.04|851.64|853.56|851.16|0
1635822600000|2021-11-02 03:10:00|853.56|851.16|852.34|849.94|853.56|851.16|851.37|848.97|0
1635822900000|2021-11-02 03:15:00|852.1|849.7|851.37|848.97|852.83|850.43|851.37|848.97|0
1635823200000|2021-11-02 03:20:00|851.61|849.21|851.85|849.45|851.86|849.46|850.64|848.24|0
1635823500000|2021-11-02 03:25:00|851.61|849.21|851.85|849.45|852.1|849.7|851.37|848.97|0
1635823800000|2021-11-02 03:30:00|852.1|849.7|851.97|849.57|852.58|850.18|851.85|849.45|0
1635824100000|2021-11-02 03:35:00|852.09|849.69|853.06|850.66|853.06|850.66|851.85|849.45|0
1635824400000|2021-11-02 03:40:00|853.31|850.91|852.82|850.42|853.31|850.91|852.69|850.29|0
1635824700000|2021-11-02 03:45:00|852.69|850.29|852.58|850.18|852.82|850.42|852.33|849.93|0
1635825000000|2021-11-02 03:50:00|852.69|850.29|852.57|850.17|852.82|850.42|852.33|849.93|0
1635825300000|2021-11-02 03:55:00|852.82|850.42|853.54|851.14|853.54|851.14|852.57|850.17|0
1635825600000|2021-11-02 04:00:00|853.3|850.9|853.54|851.14|853.79|851.39|853.3|850.9|0
1635825900000|2021-11-02 04:05:00|853.79|851.39|854.03|851.63|854.27|851.87|853.54|851.14|0
1635826200000|2021-11-02 04:10:00|854.27|851.87|854.51|852.11|854.75|852.35|854.03|851.63|0
1635826500000|2021-11-02 04:15:00|854.27|851.87|853.78|851.38|854.27|851.87|853.78|851.38|0
1635826800000|2021-11-02 04:20:00|854.02|851.62|853.54|851.14|854.02|851.62|853.3|850.9|0
1635827100000|2021-11-02 04:25:00|853.29|850.89|853.78|851.38|853.78|851.38|853.05|850.65|0
1635827400000|2021-11-02 04:30:00|854.02|851.62|854.02|851.62|854.51|852.11|854.02|851.62|0
1635827700000|2021-11-02 04:35:00|854.26|851.86|853.78|851.38|854.26|851.86|853.53|851.13|0
1635828000000|2021-11-02 04:40:00|853.53|851.13|853.78|851.38|854.26|851.86|853.53|851.13|0
1635828300000|2021-11-02 04:45:00|854.02|851.62|853.77|851.37|854.02|851.62|853.53|851.13|0
1635828600000|2021-11-02 04:50:00|854.02|851.62|853.53|851.13|854.02|851.62|853.29|850.89|0
1635828900000|2021-11-02 04:55:00|853.29|850.89|853.29|850.89|853.77|851.37|853.04|850.64|0
1635829200000|2021-11-02 05:00:00|853.04|850.64|852.56|850.16|853.53|851.13|852.07|849.67|0
1635829500000|2021-11-02 05:05:00|852.31|849.91|854.01|851.61|854.01|851.61|852.31|849.91|0
1635829800000|2021-11-02 05:10:00|853.77|851.37|854.5|852.1|854.5|852.1|853.53|851.13|0
1635830100000|2021-11-02 05:15:00|854.74|852.34|853.77|851.37|854.74|852.34|853.77|851.37|0
1635830400000|2021-11-02 05:20:00|853.88|851.48|854.12|851.72|854.49|852.09|853.52|851.12|0
1635830700000|2021-11-02 05:25:00|854.01|851.61|854.49|852.09|854.74|852.34|854.01|851.61|0
1635831000000|2021-11-02 05:30:00|854.61|852.21|854.98|852.58|855.71|853.31|854.61|852.21|0
1635831300000|2021-11-02 05:35:00|854.73|852.33|858.37|855.97|858.62|856.22|854.73|852.33|0
1635831600000|2021-11-02 05:40:00|859.1|856.7|858.62|856.22|859.35|856.95|858.37|855.97|0
1635831900000|2021-11-02 05:45:00|858.86|856.46|858.37|855.97|858.86|856.46|858.13|855.73|0
1635832200000|2021-11-02 05:50:00|858.61|856.21|858.72|856.32|859.69|857.29|858.37|855.97|0
1635832500000|2021-11-02 05:55:00|858.48|856.08|857.75|855.35|858.48|856.08|857.5|855.1|0
1635832800000|2021-11-02 06:00:00|857.5|855.1|855.8|853.4|857.75|855.35|855.8|853.4|0
1635833100000|2021-11-02 06:05:00|855.56|853.16|857.26|854.86|857.26|854.86|855.32|852.92|0
1635833400000|2021-11-02 06:10:00|857.02|854.62|856.53|854.13|857.26|854.86|856.53|854.13|0
1635833700000|2021-11-02 06:15:00|856.77|854.37|857.98|855.58|858.47|856.07|856.77|854.37|0
1635834000000|2021-11-02 06:20:00|857.74|855.34|857.74|855.34|858.47|856.07|857.26|854.86|0
1635834300000|2021-11-02 06:25:00|857.5|855.1|856.77|854.37|857.5|855.1|856.28|853.88|0
1635834600000|2021-11-02 06:30:00|856.88|854.48|857.98|855.58|858.22|855.82|856.28|853.88|0
1635834900000|2021-11-02 06:35:00|858.22|855.82|857.98|855.58|858.71|856.31|857.98|855.58|0
1635835200000|2021-11-02 06:40:00|858.22|855.82|858.22|855.82|858.22|855.82|857.74|855.34|0
1635835500000|2021-11-02 06:45:00|858.09|855.69|858.46|856.06|858.71|856.31|857.74|855.34|0
1635835800000|2021-11-02 06:50:00|858.58|856.18|860.65|858.25|860.65|858.25|858.46|856.06|0
1635836100000|2021-11-02 06:55:00|860.4|858|859.92|857.52|860.4|858|859.67|857.27|0
1635836400000|2021-11-02 07:00:00|859.67|857.27|858.7|856.3|860.16|857.76|858.46|856.06|0
1635836700000|2021-11-02 07:05:00|858.74|856.74|858.99|856.99|859.47|857.47|858.5|856.5|0
1635837000000|2021-11-02 07:10:00|858.74|856.74|859.96|857.96|859.96|857.96|858.74|856.74|0
1635837300000|2021-11-02 07:15:00|859.83|857.83|861.36|859.36|861.85|859.85|859.83|857.83|0
1635837600000|2021-11-02 07:20:00|861.12|859.12|859.78|857.78|861.36|859.36|858.45|856.45|0
1635837900000|2021-11-02 07:25:00|859.9|857.9|858.93|856.93|859.9|857.9|858.2|856.2|0
1635838200000|2021-11-02 07:30:00|859.17|857.17|859.42|857.42|859.42|857.42|858.45|856.45|0
1635838500000|2021-11-02 07:35:00|859.17|857.17|860.39|858.39|860.63|858.63|859.05|857.05|0
1635838800000|2021-11-02 07:40:00|860.63|858.63|859.41|857.41|860.63|858.63|859.41|857.41|0
1635839100000|2021-11-02 07:45:00|859.17|857.17|860.38|858.38|860.38|858.38|858.93|856.93|0
1635839400000|2021-11-02 07:50:00|860.14|858.14|862.2|860.2|862.33|860.33|860.14|858.14|0
1635839700000|2021-11-02 07:55:00|862.33|860.33|861.11|859.11|862.81|860.81|860.87|858.87|0
1635840000000|2021-11-02 08:00:00|861.35|859.35|860.14|858.14|861.35|859.35|859.65|857.65|0
1635840300000|2021-11-02 08:05:00|859.89|857.89|860.14|858.14|861.84|859.84|859.89|857.89|0
1635840600000|2021-11-02 08:10:00|859.89|857.89|860.38|858.38|860.86|858.86|859.65|857.65|0
1635840900000|2021-11-02 08:15:00|860.13|858.13|859.65|857.65|860.49|858.49|859.65|857.65|0
1635841200000|2021-11-02 08:20:00|859.89|857.89|860.13|858.13|861.1|859.1|859.65|857.65|0
1635841500000|2021-11-02 08:25:00|860.38|858.38|861.1|859.1|862.08|860.08|860.38|858.38|0
1635841800000|2021-11-02 08:30:00|860.62|858.62|862.32|860.32|862.8|860.8|860.62|858.62|0
1635842100000|2021-11-02 08:35:00|862.07|860.07|861.59|859.59|862.56|860.56|861.59|859.59|0
1635842400000|2021-11-02 08:40:00|861.34|859.34|861.59|859.59|862.19|860.19|861.34|859.34|0
1635842700000|2021-11-02 08:45:00|861.83|859.83|860.37|858.37|862.07|860.07|859.64|857.64|0
1635843000000|2021-11-02 08:50:00|860.61|858.61|859.64|857.64|860.61|858.61|859.4|857.4|0
1635843300000|2021-11-02 08:55:00|859.88|857.88|857.45|855.45|860.37|858.37|857.21|855.21|0
1635843600000|2021-11-02 09:00:00|857.57|855.57|857.45|855.45|857.69|855.69|855.51|853.51|0
1635843900000|2021-11-02 09:05:00|857.69|855.69|858.91|856.91|859.39|857.39|857.45|855.45|0
1635844200000|2021-11-02 09:10:00|859.15|857.15|859.15|857.15|859.63|857.63|858.42|856.42|0
1635844500000|2021-11-02 09:15:00|858.91|856.91|858.66|856.66|859.88|857.88|858.18|856.18|0
1635844800000|2021-11-02 09:20:00|858.9|856.9|861.09|859.09|861.33|859.33|858.66|856.66|0
1635845100000|2021-11-02 09:25:00|860.85|858.85|860.12|858.12|860.85|858.85|859.63|857.63|0
1635845400000|2021-11-02 09:30:00|859.99|857.99|859.14|857.14|860.6|858.6|859.14|857.14|0
1635845700000|2021-11-02 09:35:00|858.9|856.9|857.68|855.68|859.39|857.39|857.68|855.68|0
1635846000000|2021-11-02 09:40:00|857.93|855.93|858.17|856.17|858.41|856.41|857.2|855.2|0
1635846300000|2021-11-02 09:45:00|858.41|856.41|858.65|856.65|859.14|857.14|858.17|856.17|0
1635846600000|2021-11-02 09:50:00|858.41|856.41|858.65|856.65|858.9|856.9|857.92|855.92|0
1635846900000|2021-11-02 09:55:00|858.89|856.89|860.11|858.11|860.35|858.35|858.17|856.17|0
1635847200000|2021-11-02 10:00:00|860.35|858.35|859.38|857.38|860.59|858.59|859.14|857.14|0
1635847500000|2021-11-02 10:05:00|859.14|857.14|857.19|855.19|859.38|857.38|857.19|855.19|0
1635847800000|2021-11-02 10:10:00|857.06|855.06|858.4|856.4|858.4|856.4|857.06|855.06|0
1635848100000|2021-11-02 10:15:00|858.28|856.28|858.65|856.65|858.89|856.89|858.16|856.16|0
1635848400000|2021-11-02 10:20:00|858.89|856.89|859.62|857.62|859.86|857.86|857.92|855.92|0
1635848700000|2021-11-02 10:25:00|859.86|857.86|858.89|856.89|860.1|858.1|858.16|856.16|0
1635849000000|2021-11-02 10:30:00|859.37|857.37|860.34|858.34|860.59|858.59|859.13|857.13|0
1635849300000|2021-11-02 10:35:00|860.59|858.59|860.34|858.34|860.83|858.83|859.61|857.61|0
1635849600000|2021-11-02 10:40:00|860.1|858.1|860.7|858.7|861.31|859.31|860.1|858.1|0
1635849900000|2021-11-02 10:45:00|860.83|858.83|861.07|859.07|861.55|859.55|860.58|858.58|0
1635850200000|2021-11-02 10:50:00|860.82|858.82|861.31|859.31|861.55|859.55|860.82|858.82|0
1635850500000|2021-11-02 10:55:00|861.55|859.55|862.28|860.28|862.28|860.28|861.31|859.31|0
1635850800000|2021-11-02 11:00:00|862.04|860.04|862.28|860.28|863.01|861.01|862.04|860.04|0
1635851100000|2021-11-02 11:05:00|862.04|860.04|861.06|859.06|862.04|860.04|860.33|858.33|0
1635851400000|2021-11-02 11:10:00|861.31|859.31|862.03|860.03|862.28|860.28|861.31|859.31|0
1635851700000|2021-11-02 11:15:00|861.79|859.79|862.03|860.03|862.03|860.03|860.69|858.69|0
1635852000000|2021-11-02 11:20:00|862.28|860.28|862.27|860.27|862.76|860.76|861.79|859.79|0
1635852300000|2021-11-02 11:25:00|862.03|860.03|861.54|859.54|862.03|860.03|861.3|859.3|0
1635852600000|2021-11-02 11:30:00|861.79|859.79|864.22|862.22|864.46|862.46|861.54|859.54|0
1635852900000|2021-11-02 11:35:00|863.97|861.97|864.21|862.21|864.94|862.94|863.73|861.73|0
1635853200000|2021-11-02 11:40:00|864.46|862.46|863.97|861.97|864.46|862.46|863.97|861.97|0
1635853500000|2021-11-02 11:45:00|864.21|862.21|863.73|861.73|864.46|862.46|863.24|861.24|0
1635853800000|2021-11-02 11:50:00|863.48|861.48|863.24|861.24|863.73|861.73|862.75|860.75|0
1635854100000|2021-11-02 11:55:00|863|861|862.99|860.99|863.24|861.24|862.75|860.75|0
1635854400000|2021-11-02 12:00:00|863.24|861.24|863.97|861.97|864.21|862.21|863.24|861.24|0
1635854700000|2021-11-02 12:05:00|863.72|861.72|863.96|861.96|864.21|862.21|863.48|861.48|0
1635855000000|2021-11-02 12:10:00|863.72|861.72|865.42|863.42|865.67|863.67|863.72|861.72|0
1635855300000|2021-11-02 12:15:00|865.18|863.18|864.2|862.2|865.42|863.42|863.96|861.96|0
1635855600000|2021-11-02 12:20:00|863.96|861.96|864.45|862.45|864.69|862.69|863.96|861.96|0
1635855900000|2021-11-02 12:25:00|864.2|862.2|864.69|862.69|864.93|862.93|864.2|862.2|0
1635856200000|2021-11-02 12:30:00|864.45|862.45|865.17|863.17|865.42|863.42|864.45|862.45|0
1635856500000|2021-11-02 12:35:00|865.42|863.42|865.66|863.66|866.15|864.15|865.42|863.42|0
1635856800000|2021-11-02 12:40:00|865.53|863.53|865.17|863.17|865.66|863.66|865.17|863.17|0
1635857100000|2021-11-02 12:45:00|864.93|862.93|864.93|862.93|865.17|863.17|864.68|862.68|0
1635857400000|2021-11-02 12:50:00|865.17|863.17|864.93|862.93|865.9|863.9|864.93|862.93|0
1635857700000|2021-11-02 12:55:00|865.17|863.17|864.68|862.68|866.14|864.14|864.44|862.44|0
1635858000000|2021-11-02 13:00:00|864.92|862.92|864.44|862.44|865.65|863.65|864.44|862.44|0
1635858300000|2021-11-02 13:05:00|864.19|862.19|863.95|861.95|864.68|862.68|863.95|861.95|0
1635858600000|2021-11-02 13:10:00|864.19|862.19|863.7|861.7|864.19|862.19|862.73|860.73|0
1635858900000|2021-11-02 13:15:00|863.95|861.95|863.22|861.22|864.19|862.19|863.22|861.22|0
1635859200000|2021-11-02 13:20:00|863.46|861.46|863.46|861.46|864.19|862.19|863.46|861.46|0
1635859500000|2021-11-02 13:25:00|863.7|861.7|863.7|861.7|864.19|862.19|862.97|860.97|0
1635859800000|2021-11-02 13:30:00|863.46|861.46|862.73|860.73|866.86|864.86|862.48|860.48|0
1635860100000|2021-11-02 13:35:00|862.24|860.24|869.35|867.35|869.35|867.35|862.24|860.24|0
1635860400000|2021-11-02 13:40:00|869.1|867.1|868.13|866.13|869.83|867.83|865.7|863.7|0
1635860700000|2021-11-02 13:45:00|868.37|866.37|869.59|867.59|870.56|868.56|868.13|866.13|0
1635861000000|2021-11-02 13:50:00|868.37|866.37|872.02|870.02|872.02|870.02|868.13|866.13|0
1635861300000|2021-11-02 13:55:00|872.27|870.27|872.02|870.02|873.48|871.48|869.59|867.59|0
1635861600000|2021-11-02 14:00:00|872.45|870.45|874.25|872.25|874.5|872.5|871.09|869.09|0
1635861900000|2021-11-02 14:05:00|874.5|872.5|872.79|870.79|874.98|872.98|870.6|868.6|0
1635862200000|2021-11-02 14:10:00|873.03|871.03|869.38|867.38|873.76|871.76|868.41|866.41|0
1635862500000|2021-11-02 14:15:00|869.62|867.62|870.6|868.6|873.03|871.03|869.38|867.38|0
1635862800000|2021-11-02 14:20:00|871.08|869.08|872.06|870.06|872.79|870.79|870.84|868.84|0
1635863100000|2021-11-02 14:25:00|872.17|870.17|873.03|871.03|873.76|871.76|871.33|869.33|0
1635863400000|2021-11-02 14:30:00|873.27|871.27|873.76|871.76|874.25|872.25|872.3|870.3|0
1635863700000|2021-11-02 14:35:00|873.27|871.27|874.73|872.73|874.98|872.98|871.81|869.81|0
1635864000000|2021-11-02 14:40:00|874.98|872.98|873.27|871.27|875.22|873.22|873.03|871.03|0
1635864300000|2021-11-02 14:45:00|873.76|871.76|875.22|873.22|875.46|873.46|872.54|870.54|0
1635864600000|2021-11-02 14:50:00|874.97|872.97|874|872|875.95|873.95|874|872|0
1635864900000|2021-11-02 14:55:00|874.24|872.24|876.43|874.43|877.9|875.9|874.24|872.24|0
1635865200000|2021-11-02 15:00:00|876.68|874.68|877.16|875.16|878.87|876.87|876.68|874.68|0
1635865500000|2021-11-02 15:05:00|877.41|875.41|874.97|872.97|877.89|875.89|874.97|872.97|0
1635865800000|2021-11-02 15:10:00|875.21|873.21|875.21|873.21|876.19|874.19|874.48|872.48|0
1635866100000|2021-11-02 15:15:00|874.97|872.97|874.24|872.24|874.97|872.97|873.75|871.75|0
1635866400000|2021-11-02 15:20:00|874.48|872.48|875.45|873.45|875.94|873.94|873.5|871.5|0
1635866700000|2021-11-02 15:25:00|875.7|873.7|878.86|876.86|878.86|876.86|874.97|872.97|0
1635867000000|2021-11-02 15:30:00|878.62|876.62|878.13|876.13|878.86|876.86|877.4|875.4|0
1635867300000|2021-11-02 15:35:00|878.37|876.37|878.62|876.62|878.86|876.86|877.64|875.64|0
1635867600000|2021-11-02 15:40:00|878.37|876.37|881.66|879.66|881.66|879.66|878.13|876.13|0
1635867900000|2021-11-02 15:45:00|881.79|879.79|879.83|877.83|882.76|880.76|879.59|877.59|0
1635868200000|2021-11-02 15:50:00|880.08|878.08|876.76|874.76|880.17|878.17|876.27|874.27|0
1635868500000|2021-11-02 15:55:00|876.52|874.52|874.81|872.81|876.76|874.76|874.81|872.81|0
1635868800000|2021-11-02 16:00:00|875.05|873.05|873.84|871.84|875.54|873.54|873.11|871.11|0
1635869100000|2021-11-02 16:05:00|873.59|871.59|872.17|870.17|874.32|872.32|871.44|869.44|0
1635869400000|2021-11-02 16:10:00|872.41|870.41|874.61|872.61|875.09|873.09|871.68|869.68|0
1635869700000|2021-11-02 16:15:00|874.85|872.85|876.31|874.31|876.55|874.55|874.12|872.12|0
1635870000000|2021-11-02 16:20:00|876.55|874.55|877.04|875.04|878.02|876.02|876.55|874.55|0
1635870300000|2021-11-02 16:25:00|877.28|875.28|877.53|875.53|877.53|875.53|876.31|874.31|0
1635870600000|2021-11-02 16:30:00|877.77|875.77|877.77|875.77|878.01|876.01|876.31|874.31|0
1635870900000|2021-11-02 16:35:00|878.01|876.01|878.74|876.74|878.99|876.99|877.77|875.77|0
1635871200000|2021-11-02 16:40:00|878.99|876.99|878.74|876.74|879.23|877.23|877.28|875.28|0
1635871500000|2021-11-02 16:45:00|878.5|876.5|880.45|878.45|880.45|878.45|878.5|876.5|0
1635871800000|2021-11-02 16:50:00|880.69|878.69|880.45|878.45|881.42|879.42|879.72|877.72|0
1635872100000|2021-11-02 16:55:00|880.2|878.2|879.96|877.96|880.69|878.69|879.96|877.96|0
1635872400000|2021-11-02 17:00:00|880.2|878.2|879.71|877.71|880.2|878.2|878.49|876.49|0
1635872700000|2021-11-02 17:05:00|879.47|877.47|879.71|877.71|880.69|878.69|878.25|876.25|0
1635873000000|2021-11-02 17:10:00|879.96|877.96|880.69|878.69|881.18|879.18|879.96|877.96|0
1635873300000|2021-11-02 17:15:00|880.44|878.44|879.47|877.47|880.56|878.56|879.22|877.22|0
1635873600000|2021-11-02 17:20:00|879.71|877.71|880.44|878.44|880.69|878.69|878.98|876.98|0
1635873900000|2021-11-02 17:25:00|880.2|878.2|876.29|874.29|880.2|878.2|876.29|874.29|0
1635874200000|2021-11-02 17:30:00|876.05|874.05|874.83|872.83|876.29|874.29|874.83|872.83|0
1635874500000|2021-11-02 17:35:00|875.07|873.07|876.17|874.17|876.54|874.54|873.86|871.86|0
1635874800000|2021-11-02 17:40:00|876.29|874.29|878|876|878|876|875.8|873.8|0
1635875100000|2021-11-02 17:45:00|878.24|876.24|877.27|875.27|878.24|876.24|876.53|874.53|0
1635875400000|2021-11-02 17:50:00|877.51|875.51|877.02|875.02|878.24|876.24|876.53|874.53|0
1635875700000|2021-11-02 17:55:00|877.26|875.26|877.02|875.02|877.75|875.75|876.29|874.29|0
1635876000000|2021-11-02 18:00:00|877.26|875.26|876.77|874.77|877.75|875.75|875.56|873.56|0
1635876300000|2021-11-02 18:05:00|876.53|874.53|873.85|871.85|876.53|874.53|873.85|871.85|0
1635876600000|2021-11-02 18:10:00|874.09|872.09|874.58|872.58|875.31|873.31|873.6|871.6|0
1635876900000|2021-11-02 18:15:00|874.09|872.09|876.28|874.28|876.28|874.28|872.87|870.87|0
1635877200000|2021-11-02 18:20:00|876.04|874.04|874.58|872.58|876.28|874.28|874.09|872.09|0
1635877500000|2021-11-02 18:25:00|874.82|872.82|875.31|873.31|876.52|874.52|873.6|871.6|0
1635877800000|2021-11-02 18:30:00|875.06|873.06|874.09|872.09|875.31|873.31|874.09|872.09|0
1635878100000|2021-11-02 18:35:00|874.33|872.33|876.52|874.52|876.77|874.77|874.09|872.09|0
1635878400000|2021-11-02 18:40:00|876.77|874.77|877.74|875.74|877.99|875.99|876.77|874.77|0
1635878700000|2021-11-02 18:45:00|877.5|875.5|878.23|876.23|879.2|877.2|877.5|875.5|0
1635879000000|2021-11-02 18:50:00|877.98|875.98|878.23|876.23|878.96|876.96|877.49|875.49|0
1635879300000|2021-11-02 18:55:00|878.47|876.47|879.69|877.69|879.93|877.93|877.74|875.74|0
1635879600000|2021-11-02 19:00:00|879.93|877.93|879.69|877.69|880.42|878.42|879.2|877.2|0
1635879900000|2021-11-02 19:05:00|879.44|877.44|880.17|878.17|880.42|878.42|878.95|876.95|0
1635880200000|2021-11-02 19:10:00|879.93|877.93|878.71|876.71|880.17|878.17|878.22|876.22|0
1635880500000|2021-11-02 19:15:00|878.95|876.95|877.73|875.73|879.2|877.2|877.49|875.49|0
1635880800000|2021-11-02 19:20:00|877.49|875.49|877|875|877.73|875.73|876.51|874.51|0
1635881100000|2021-11-02 19:25:00|876.76|874.76|878.71|876.71|878.71|876.71|876.02|874.02|0
1635881400000|2021-11-02 19:30:00|878.95|876.95|877|875|879.19|877.19|875.78|873.78|0
1635881700000|2021-11-02 19:35:00|877.24|875.24|876.51|874.51|877.97|875.97|876.51|874.51|0
1635882000000|2021-11-02 19:40:00|876.75|874.75|879.19|877.19|879.19|877.19|876.51|874.51|0
1635882300000|2021-11-02 19:45:00|878.95|876.95|879.92|877.92|881.14|879.14|878.46|876.46|0
1635882600000|2021-11-02 19:50:00|879.43|877.43|876.62|874.62|879.43|877.43|875.04|873.04|0
1635882900000|2021-11-02 19:55:00|876.51|874.51|879.19|877.19|879.92|877.92|874.8|872.8|0
1635883200000|2021-11-02 20:00:00|878.94|876.94|876.26|874.26|879.43|877.43|876.26|874.26|0
1635883500000|2021-11-02 20:05:00|876.5|874.5|876.75|874.75|876.75|874.75|876.01|874.01|0
1635883800000|2021-11-02 20:10:00|876.5|874.5|877.23|875.23|877.96|875.96|876.5|874.5|0
1635884100000|2021-11-02 20:15:00|877.68|875.28|877.43|875.03|877.92|875.52|877.19|874.79|0
1635884400000|2021-11-02 20:20:00|877.92|875.52|877.43|875.03|877.92|875.52|877.43|875.03|0
1635884700000|2021-11-02 20:25:00|877.67|875.27|877.67|875.27|877.67|875.27|877.43|875.03|0
1635885000000|2021-11-02 20:30:00|877.92|875.52|877.92|875.52|877.92|875.52|877.67|875.27|0
1635885300000|2021-11-02 20:35:00|877.67|875.27|877.91|875.51|878.16|875.76|877.67|875.27|0
1635885600000|2021-11-02 20:40:00|877.67|875.27|878.16|875.76|878.16|875.76|877.67|875.27|0
1635885900000|2021-11-02 20:45:00|878.27|875.87|877.67|875.27|878.89|876.49|877.67|875.27|0
1635886200000|2021-11-02 20:50:00|877.91|875.51|877.67|875.27|877.91|875.51|877.67|875.27|0
1635886500000|2021-11-02 20:55:00|877.91|875.51|877.78|875.38|878.15|875.75|877.54|875.14|0
1635886800000|2021-11-02 21:00:00|877.94|875.54|877.94|875.54|877.94|875.54|877.79|875.39|0
1635887100000|2021-11-02 21:05:00|877.9|875.5|877.86|875.46|878.11|875.71|877.86|875.46|0
1635887400000|2021-11-02 21:10:00|877.9|875.5|877.86|875.46|877.9|875.5|877.83|875.43|0
1635887700000|2021-11-02 21:15:00|877.9|875.5|877.93|875.53|877.94|875.54|877.9|875.5|0
1635888000000|2021-11-02 21:20:00|877.96|875.56|877.93|875.53|878.04|875.64|877.9|875.5|0
1635888300000|2021-11-02 21:25:00|877.86|875.46|877.85|875.45|878.04|875.64|877.85|875.45|0
1635888600000|2021-11-02 21:30:00|877.93|875.53|878.04|875.64|878.32|875.92|877.93|875.53|0
1635888900000|2021-11-02 21:35:00|878|875.6|877.85|875.45|878.04|875.64|877.82|875.42|0
1635889200000|2021-11-02 21:40:00|877.82|875.42|877.64|875.24|877.82|875.42|877.61|875.21|0
1635889500000|2021-11-02 21:45:00|877.61|875.21|877.46|875.06|877.61|875.21|877.35|874.95|0
1635889800000|2021-11-02 21:50:00|877.5|875.1|877.74|875.34|877.78|875.38|877.39|874.99|0
1635890100000|2021-11-02 21:55:00|877.71|875.31|877.5|875.1|877.71|875.31|877.39|874.99|0
1635890400000|2021-11-02 22:00:00|877.77|875.37|876.68|874.28|877.77|875.37|876.43|874.03|0
1635890700000|2021-11-02 22:05:00|876.92|874.52|875.94|873.54|876.92|874.52|875.7|873.3|0
1635891000000|2021-11-02 22:10:00|876.19|873.79|876.43|874.03|876.92|874.52|876.19|873.79|0
1635891300000|2021-11-02 22:15:00|876.19|873.79|876.18|873.78|876.43|874.03|876.18|873.78|0
1635891600000|2021-11-02 22:20:00|876.3|873.9|876.43|874.03|876.43|874.03|875.94|873.54|0
1635891900000|2021-11-02 22:25:00|876.18|873.78|876.18|873.78|876.18|873.78|875.94|873.54|0
1635892200000|2021-11-02 22:30:00|876.06|873.66|876.18|873.78|876.43|874.03|875.94|873.54|0
1635892500000|2021-11-02 22:35:00|876.3|873.9|876.67|874.27|876.67|874.27|876.18|873.78|0
1635892800000|2021-11-02 22:40:00|876.91|874.51|877.15|874.75|877.16|874.76|876.42|874.02|0
1635893100000|2021-11-02 22:45:00|877.4|875|877.4|875|877.64|875.24|877.4|875|0
1635893400000|2021-11-02 22:50:00|877.15|874.75|875.93|873.53|877.15|874.75|875.45|873.05|0
1635893700000|2021-11-02 22:55:00|875.69|873.29|875.44|873.04|875.93|873.53|875.44|873.04|0
1635894000000|2021-11-02 23:00:00|875.69|873.29|876.42|874.02|876.42|874.02|875.69|873.29|0
1635894300000|2021-11-02 23:05:00|876.17|873.77|875.93|873.53|876.66|874.26|875.93|873.53|0
1635894600000|2021-11-02 23:10:00|875.8|873.4|875.68|873.28|876.17|873.77|875.44|873.04|0
1635894900000|2021-11-02 23:15:00|875.56|873.16|875.56|873.16|875.93|873.53|875.56|873.16|0
1635895200000|2021-11-02 23:20:00|875.68|873.28|875.44|873.04|875.68|873.28|875.2|872.8|0
1635895500000|2021-11-02 23:25:00|875.19|872.79|876.41|874.01|876.66|874.26|875.19|872.79|0
1635895800000|2021-11-02 23:30:00|876.17|873.77|876.17|873.77|876.41|874.01|875.92|873.52|0
1635896100000|2021-11-02 23:35:00|876.41|874.01|876.17|873.77|876.41|874.01|875.92|873.52|0
1635896400000|2021-11-02 23:40:00|875.92|873.52|875.68|873.28|875.92|873.52|875.19|872.79|0
1635896700000|2021-11-02 23:45:00|875.92|873.52|875.68|873.28|875.92|873.52|875.43|873.03|0
1635897000000|2021-11-02 23:50:00|875.43|873.03|875.43|873.03|875.68|873.28|875.19|872.79|0
1635897300000|2021-11-02 23:55:00|875.19|872.79|875.43|873.03|875.43|873.03|874.94|872.54|0
1635897600000|2021-11-03 00:00:00|875.19|872.79|874.7|872.3|875.43|873.03|874.45|872.05|0
1635897900000|2021-11-03 00:05:00|874.94|872.54|873.97|871.57|875.19|872.79|873.97|871.57|0
1635898200000|2021-11-03 00:10:00|874.08|871.68|874.7|872.3|874.94|872.54|873.97|871.57|0
1635898500000|2021-11-03 00:15:00|874.94|872.54|875.67|873.27|875.67|873.27|874.21|871.81|0
1635898800000|2021-11-03 00:20:00|875.43|873.03|875.91|873.51|876.65|874.25|875.43|873.03|0
1635899100000|2021-11-03 00:25:00|875.67|873.27|875.91|873.51|876.27|873.87|875.42|873.02|0
1635899400000|2021-11-03 00:30:00|875.67|873.27|875.67|873.27|876.15|873.75|875.42|873.02|0
1635899700000|2021-11-03 00:35:00|875.91|873.51|876.15|873.75|876.15|873.75|875.67|873.27|0
1635900000000|2021-11-03 00:40:00|876.03|873.63|875.91|873.51|876.15|873.75|875.66|873.26|0
1635900300000|2021-11-03 00:45:00|875.78|873.38|875.91|873.51|875.91|873.51|875.42|873.02|0
1635900600000|2021-11-03 00:50:00|876.15|873.75|876.39|873.99|876.76|874.36|876.15|873.75|0
1635900900000|2021-11-03 00:55:00|876.51|874.11|876.64|874.24|876.88|874.48|876.39|873.99|0
1635901200000|2021-11-03 01:00:00|876.27|873.87|877.24|874.84|877.86|875.46|876.15|873.75|0
1635901500000|2021-11-03 01:05:00|877.37|874.97|876.63|874.23|877.37|874.97|876.63|874.23|0
1635901800000|2021-11-03 01:10:00|876.88|874.48|877.85|875.45|877.85|875.45|876.88|874.48|0
1635902100000|2021-11-03 01:15:00|877.61|875.21|878.1|875.7|878.34|875.94|877.36|874.96|0
1635902400000|2021-11-03 01:20:00|877.85|875.45|878.34|875.94|878.58|876.18|877.61|875.21|0
1635902700000|2021-11-03 01:25:00|878.46|876.06|878.34|875.94|878.83|876.43|878.09|875.69|0
1635903000000|2021-11-03 01:30:00|878.58|876.18|878.58|876.18|878.82|876.42|878.09|875.69|0
1635903300000|2021-11-03 01:35:00|878.82|876.42|880.29|877.89|880.78|878.38|878.82|876.42|0
1635903600000|2021-11-03 01:40:00|880.04|877.64|879.55|877.15|880.53|878.13|879.55|877.15|0
1635903900000|2021-11-03 01:45:00|879.31|876.91|877.85|875.45|879.55|877.15|877.85|875.45|0
1635904200000|2021-11-03 01:50:00|878.09|875.69|878.33|875.93|878.82|876.42|877.84|875.44|0
1635904500000|2021-11-03 01:55:00|878.58|876.18|877.6|875.2|878.58|876.18|877.36|874.96|0
1635904800000|2021-11-03 02:00:00|877.35|874.95|876.87|874.47|877.72|875.32|876.62|874.22|0
1635905100000|2021-11-03 02:05:00|876.74|874.34|876.49|874.09|877.11|874.71|876.49|874.09|0
1635905400000|2021-11-03 02:10:00|876.38|873.98|876.62|874.22|876.86|874.46|876.13|873.73|0
1635905700000|2021-11-03 02:15:00|876.49|874.09|876.62|874.22|877.11|874.71|876.37|873.97|0
1635906000000|2021-11-03 02:20:00|876.86|874.46|877.59|875.19|877.59|875.19|876.86|874.46|0
1635906300000|2021-11-03 02:25:00|877.35|874.95|877.35|874.95|877.59|875.19|877.1|874.7|0
1635906600000|2021-11-03 02:30:00|877.22|874.82|876.62|874.22|877.59|875.19|876.62|874.22|0
1635906900000|2021-11-03 02:35:00|876.37|873.97|876.13|873.73|876.37|873.97|875.64|873.24|0
1635907200000|2021-11-03 02:40:00|876.37|873.97|875.88|873.48|876.37|873.97|875.64|873.24|0
1635907500000|2021-11-03 02:45:00|876.13|873.73|876.37|873.97|876.49|874.09|875.88|873.48|0
1635907800000|2021-11-03 02:50:00|876.61|874.21|876.37|873.97|876.61|874.21|876.37|873.97|0
1635908100000|2021-11-03 02:55:00|876.61|874.21|875.63|873.23|876.61|874.21|875.39|872.99|0
1635908400000|2021-11-03 03:00:00|875.39|872.99|875.88|873.48|876.12|873.72|875.39|872.99|0
1635908700000|2021-11-03 03:05:00|875.63|873.23|875.88|873.48|876.36|873.96|875.39|872.99|0
1635909000000|2021-11-03 03:10:00|875.63|873.23|875.63|873.23|875.88|873.48|875.63|873.23|0
1635909300000|2021-11-03 03:15:00|875.87|873.47|875.63|873.23|876.12|873.72|875.5|873.1|0
1635909600000|2021-11-03 03:20:00|875.75|873.35|875.38|872.98|875.87|873.47|875.38|872.98|0
1635909900000|2021-11-03 03:25:00|875.63|873.23|875.5|873.1|875.63|873.23|875.14|872.74|0
1635910200000|2021-11-03 03:30:00|875.38|872.98|875.14|872.74|875.38|872.98|875.14|872.74|0
1635910500000|2021-11-03 03:35:00|874.89|872.49|874.89|872.49|874.89|872.49|874.41|872.01|0
1635910800000|2021-11-03 03:40:00|875.01|872.61|875.14|872.74|875.38|872.98|875.01|872.61|0
1635911100000|2021-11-03 03:45:00|875.38|872.98|874.4|872|875.38|872.98|874.16|871.76|0
1635911400000|2021-11-03 03:50:00|874.16|871.76|874.16|871.76|874.16|871.76|874.16|871.76|0
1635911700000|2021-11-03 03:55:00|874.4|872|874.4|872|874.65|872.25|874.16|871.76|0
1635912000000|2021-11-03 04:00:00|874.52|872.12|874.89|872.49|874.89|872.49|874.4|872|0
1635912300000|2021-11-03 04:05:00|875.13|872.73|875.13|872.73|875.13|872.73|875.13|872.73|0
1635912600000|2021-11-03 04:10:00|875|872.6|874.89|872.49|875.13|872.73|874.89|872.49|0
1635912900000|2021-11-03 04:15:00|875.13|872.73|874.64|872.24|875.13|872.73|874.64|872.24|0
1635913200000|2021-11-03 04:20:00|874.76|872.36|874.88|872.48|874.88|872.48|874.76|872.36|0
1635913500000|2021-11-03 04:25:00|874.64|872.24|874.39|871.99|874.88|872.48|874.15|871.75|0
1635913800000|2021-11-03 04:30:00|874.15|871.75|874.64|872.24|874.64|872.24|874.15|871.75|0
1635914100000|2021-11-03 04:35:00|874.39|871.99|874.39|871.99|874.39|871.99|874.39|871.99|0
1635914400000|2021-11-03 04:40:00|874.51|872.11|874.39|871.99|874.64|872.24|874.39|871.99|0
1635914700000|2021-11-03 04:45:00|874.63|872.23|874.88|872.48|875.12|872.72|874.63|872.23|0
1635915000000|2021-11-03 04:50:00|874.99|872.59|874.88|872.48|875.12|872.72|874.39|871.99|0
1635915300000|2021-11-03 04:55:00|874.63|872.23|874.88|872.48|874.88|872.48|874.63|872.23|0
1635915600000|2021-11-03 05:00:00|875.12|872.72|875.12|872.72|875.36|872.96|874.87|872.47|0
1635915900000|2021-11-03 05:05:00|874.99|872.59|873.41|871.01|874.99|872.59|873.41|871.01|0
1635916200000|2021-11-03 05:10:00|873.28|870.88|873.53|871.13|873.65|871.25|873.17|870.77|0
1635916500000|2021-11-03 05:15:00|873.65|871.25|873.41|871.01|873.9|871.5|873.16|870.76|0
1635916800000|2021-11-03 05:20:00|873.52|871.12|873.41|871.01|873.9|871.5|873.41|871.01|0
1635917100000|2021-11-03 05:25:00|873.65|871.25|873.89|871.49|874.14|871.74|873.41|871.01|0
1635917400000|2021-11-03 05:30:00|874.14|871.74|873.65|871.25|874.14|871.74|873.4|871|0
1635917700000|2021-11-03 05:35:00|873.89|871.49|873.65|871.25|873.89|871.49|873.65|871.25|0
1635918000000|2021-11-03 05:40:00|873.89|871.49|873.65|871.25|873.89|871.49|873.4|871|0
1635918300000|2021-11-03 05:45:00|873.52|871.12|873.4|871|873.52|871.12|873.16|870.76|0
1635918600000|2021-11-03 05:50:00|873.52|871.12|873.4|871|873.52|871.12|873.16|870.76|0
1635918900000|2021-11-03 05:55:00|873.52|871.12|873.64|871.24|873.64|871.24|873.16|870.76|0
1635919200000|2021-11-03 06:00:00|873.89|871.49|873.64|871.24|873.89|871.49|873.4|871|0
1635919500000|2021-11-03 06:05:00|873.89|871.49|872.91|870.51|873.89|871.49|872.91|870.51|0
1635919800000|2021-11-03 06:10:00|873.15|870.75|874.13|871.73|874.13|871.73|872.91|870.51|0
1635920100000|2021-11-03 06:15:00|874.37|871.97|875.1|872.7|875.35|872.95|874.37|871.97|0
1635920400000|2021-11-03 06:20:00|874.86|872.46|875.83|873.43|875.83|873.43|874.86|872.46|0
1635920700000|2021-11-03 06:25:00|876.08|873.68|875.83|873.43|876.32|873.92|875.59|873.19|0
1635921000000|2021-11-03 06:30:00|875.59|873.19|874.85|872.45|875.59|873.19|874.85|872.45|0
1635921300000|2021-11-03 06:35:00|874.73|872.33|874.85|872.45|875.1|872.7|874.61|872.21|0
1635921600000|2021-11-03 06:40:00|875.1|872.7|874.72|872.32|875.1|872.7|874.61|872.21|0
1635921900000|2021-11-03 06:45:00|874.61|872.21|873.63|871.23|874.61|872.21|873.14|870.74|0
1635922200000|2021-11-03 06:50:00|873.72|871.32|874.45|872.05|874.45|872.05|873.72|871.32|0
1635922500000|2021-11-03 06:55:00|874.21|871.81|874.45|872.05|874.7|872.3|874.21|871.81|0
1635922800000|2021-11-03 07:00:00|874.33|871.93|874.94|872.54|875.43|873.03|873.97|871.57|0
1635923100000|2021-11-03 07:05:00|874.74|872.74|874.01|872.01|874.74|872.74|873.76|871.76|0
1635923400000|2021-11-03 07:10:00|874.25|872.25|873.76|871.76|874.25|872.25|873.76|871.76|0
1635923700000|2021-11-03 07:15:00|873.64|871.64|874.25|872.25|874.25|872.25|873.52|871.52|0
1635924000000|2021-11-03 07:20:00|874.49|872.49|875.22|873.22|875.22|873.22|874.25|872.25|0
1635924300000|2021-11-03 07:25:00|875.47|873.47|875.47|873.47|875.47|873.47|874.49|872.49|0
1635924600000|2021-11-03 07:30:00|875.71|873.71|874.98|872.98|875.71|873.71|874.73|872.73|0
1635924900000|2021-11-03 07:35:00|874.85|872.85|874.49|872.49|875.46|873.46|874.49|872.49|0
1635925200000|2021-11-03 07:40:00|874.73|872.73|874|872|874.73|872.73|874|872|0
1635925500000|2021-11-03 07:45:00|874.24|872.24|874.24|872.24|874.49|872.49|874|872|0
1635925800000|2021-11-03 07:50:00|874.49|872.49|874.97|872.97|874.97|872.97|874.49|872.49|0
1635926100000|2021-11-03 07:55:00|875.22|873.22|875.21|873.21|875.95|873.95|874.73|872.73|0
1635926400000|2021-11-03 08:00:00|874.97|872.97|876.92|874.92|877.53|875.53|874.48|872.48|0
1635926700000|2021-11-03 08:05:00|877.16|875.16|877.8|875.8|878.54|876.54|875.95|873.95|0
1635927000000|2021-11-03 08:10:00|878.05|876.05|877.32|875.32|878.05|876.05|876.83|874.83|0
1635927300000|2021-11-03 08:15:00|877.56|875.56|878.05|876.05|878.29|876.29|876.83|874.83|0
1635927600000|2021-11-03 08:20:00|878.29|876.29|878.53|876.53|878.78|876.78|878.29|876.29|0
1635927900000|2021-11-03 08:25:00|878.29|876.29|878.53|876.53|878.78|876.78|878.29|876.29|0
1635928200000|2021-11-03 08:30:00|878.29|876.29|877.55|875.55|878.53|876.53|877.31|875.31|0
1635928500000|2021-11-03 08:35:00|877.31|875.31|877.31|875.31|877.8|875.8|876.82|874.82|0
1635928800000|2021-11-03 08:40:00|877.55|875.55|877.55|875.55|877.8|875.8|877.06|875.06|0
1635929100000|2021-11-03 08:45:00|877.31|875.31|876.82|874.82|877.8|875.8|876.82|874.82|0
1635929400000|2021-11-03 08:50:00|877.06|875.06|876.33|874.33|877.55|875.55|876.09|874.09|0
1635929700000|2021-11-03 08:55:00|876.09|874.09|877.55|875.55|877.79|875.79|876.09|874.09|0
1635930000000|2021-11-03 09:00:00|877.31|875.31|878.04|876.04|878.04|876.04|877.3|875.3|0
1635930300000|2021-11-03 09:05:00|877.79|875.79|878.77|876.77|878.77|876.77|877.79|875.79|0
1635930600000|2021-11-03 09:10:00|879.01|877.01|879.25|877.25|879.5|877.5|878.77|876.77|0
1635930900000|2021-11-03 09:15:00|879.5|877.5|878.77|876.77|879.74|877.74|878.52|876.52|0
1635931200000|2021-11-03 09:20:00|879.01|877.01|878.52|876.52|879.01|877.01|878.28|876.28|0
1635931500000|2021-11-03 09:25:00|878.28|876.28|877.79|875.79|878.28|876.28|877.54|875.54|0
1635931800000|2021-11-03 09:30:00|878.03|876.03|878.03|876.03|878.27|876.27|877.79|875.79|0
1635932100000|2021-11-03 09:35:00|877.79|875.79|878.27|876.27|878.27|876.27|877.54|875.54|0
1635932400000|2021-11-03 09:40:00|878.52|876.52|876.81|874.81|878.52|876.52|876.56|874.56|0
1635932700000|2021-11-03 09:45:00|876.56|874.56|877.29|875.29|877.54|875.54|876.56|874.56|0
1635933000000|2021-11-03 09:50:00|877.54|875.54|877.05|875.05|877.54|875.54|876.81|874.81|0
1635933300000|2021-11-03 09:55:00|876.8|874.8|877.78|875.78|877.78|875.78|876.8|874.8|0
1635933600000|2021-11-03 10:00:00|877.54|875.54|878.27|876.27|878.51|876.51|877.54|875.54|0
1635933900000|2021-11-03 10:05:00|878.02|876.02|876.8|874.8|878.27|876.27|876.31|874.31|0
1635934200000|2021-11-03 10:10:00|877.05|875.05|876.31|874.31|877.05|875.05|876.31|874.31|0
1635934500000|2021-11-03 10:15:00|876.19|874.19|876.07|874.07|877.04|875.04|876.07|874.07|0
1635934800000|2021-11-03 10:20:00|875.82|873.82|875.33|873.33|875.82|873.82|875.33|873.33|0
1635935100000|2021-11-03 10:25:00|875.58|873.58|876.31|874.31|876.31|874.31|875.33|873.33|0
1635935400000|2021-11-03 10:30:00|876.55|874.55|875.82|873.82|876.55|874.55|875.33|873.33|0
1635935700000|2021-11-03 10:35:00|875.58|873.58|875.58|873.58|875.82|873.82|875.58|873.58|0
1635936000000|2021-11-03 10:40:00|875.82|873.82|875.33|873.33|875.82|873.82|875.09|873.09|0
1635936300000|2021-11-03 10:45:00|875.2|873.2|874.84|872.84|875.57|873.57|874.84|872.84|0
1635936600000|2021-11-03 10:50:00|875.08|873.08|874.84|872.84|875.33|873.33|874.11|872.11|0
1635936900000|2021-11-03 10:55:00|874.96|872.96|876.06|874.06|876.06|874.06|874.84|872.84|0
1635937200000|2021-11-03 11:00:00|875.81|873.81|875.08|873.08|876.06|874.06|874.84|872.84|0
1635937500000|2021-11-03 11:05:00|874.84|872.84|874.35|872.35|874.84|872.84|874.35|872.35|0
1635937800000|2021-11-03 11:10:00|874.59|872.59|875.08|873.08|875.32|873.32|874.35|872.35|0
1635938100000|2021-11-03 11:15:00|874.84|872.84|874.59|872.59|875.08|873.08|874.59|872.59|0
1635938400000|2021-11-03 11:20:00|874.83|872.83|875.32|873.32|875.32|873.32|874.59|872.59|0
1635938700000|2021-11-03 11:25:00|875.08|873.08|876.05|874.05|876.05|874.05|875.08|873.08|0
1635939000000|2021-11-03 11:30:00|876.3|874.3|876.29|874.29|876.78|874.78|876.05|874.05|0
1635939300000|2021-11-03 11:35:00|876.05|874.05|876.54|874.54|876.54|874.54|876.05|874.05|0
1635939600000|2021-11-03 11:40:00|876.78|874.78|876.78|874.78|877.03|875.03|876.78|874.78|0
1635939900000|2021-11-03 11:45:00|877.02|875.02|876.05|874.05|877.02|875.02|875.32|873.32|0
1635940200000|2021-11-03 11:50:00|876.29|874.29|876.53|874.53|877.27|875.27|876.05|874.05|0
1635940500000|2021-11-03 11:55:00|876.29|874.29|876.29|874.29|876.78|874.78|876.05|874.05|0
1635940800000|2021-11-03 12:00:00|876.05|874.05|876.04|874.04|876.53|874.53|876.04|874.04|0
1635941100000|2021-11-03 12:05:00|875.8|873.8|876.04|874.04|876.04|874.04|875.8|873.8|0
1635941400000|2021-11-03 12:10:00|875.8|873.8|875.8|873.8|876.29|874.29|875.8|873.8|0
1635941700000|2021-11-03 12:15:00|875.55|873.55|875.8|873.8|876.04|874.04|875.31|873.31|0
1635942000000|2021-11-03 12:20:00|875.67|873.67|875.06|873.06|875.8|873.8|874.82|872.82|0
1635942300000|2021-11-03 12:25:00|874.82|872.82|874.57|872.57|874.82|872.82|873.84|871.84|0
1635942600000|2021-11-03 12:30:00|874.33|872.33|872.62|870.62|874.57|872.57|872.62|870.62|0
1635942900000|2021-11-03 12:35:00|872.38|870.38|873.6|871.6|873.6|871.6|872.38|870.38|0
1635943200000|2021-11-03 12:40:00|873.35|871.35|873.11|871.11|873.6|871.6|872.86|870.86|0
1635943500000|2021-11-03 12:45:00|873.35|871.35|873.59|871.59|873.84|871.84|873.11|871.11|0
1635943800000|2021-11-03 12:50:00|873.35|871.35|872.86|870.86|873.59|871.59|872.62|870.62|0
1635944100000|2021-11-03 12:55:00|873.1|871.1|872.86|870.86|873.35|871.35|872.86|870.86|0
1635944400000|2021-11-03 13:00:00|872.62|870.62|872.13|870.13|872.86|870.86|870.91|868.91|0
1635944700000|2021-11-03 13:05:00|872.37|870.37|873.83|871.83|873.83|871.83|872.37|870.37|0
1635945000000|2021-11-03 13:10:00|873.59|871.59|873.59|871.59|873.83|871.83|873.35|871.35|0
1635945300000|2021-11-03 13:15:00|873.34|871.34|873.34|871.34|873.59|871.59|872.86|870.86|0
1635945600000|2021-11-03 13:20:00|873.1|871.1|873.34|871.34|873.34|871.34|872.85|870.85|0
1635945900000|2021-11-03 13:25:00|873.59|871.59|873.59|871.59|874.32|872.32|873.34|871.34|0
1635946200000|2021-11-03 13:30:00|873.83|871.83|875.54|873.54|875.54|873.54|872.36|870.36|0
1635946500000|2021-11-03 13:35:00|876.02|874.02|873.34|871.34|876.02|874.02|868.95|866.95|0
1635946800000|2021-11-03 13:40:00|873.1|871.1|873.03|871.03|873.83|871.83|871.39|869.39|0
1635947100000|2021-11-03 13:45:00|873.52|871.52|873.76|871.76|874.5|872.5|872.06|870.06|0
1635947400000|2021-11-03 13:50:00|874.01|872.01|874.25|872.25|874.25|872.25|872.3|870.3|0
1635947700000|2021-11-03 13:55:00|874.01|872.01|874.49|872.49|875.96|873.96|873.52|871.52|0
1635948000000|2021-11-03 14:00:00|875.71|873.71|870.1|868.1|875.96|873.96|870.1|868.1|0
1635948300000|2021-11-03 14:05:00|870.35|868.35|871.08|869.08|872.05|870.05|869.13|867.13|0
1635948600000|2021-11-03 14:10:00|871.32|869.32|872.54|870.54|873.27|871.27|870.1|868.1|0
1635948900000|2021-11-03 14:15:00|872.3|870.3|871.56|869.56|872.78|870.78|870.35|868.35|0
1635949200000|2021-11-03 14:20:00|871.81|869.81|872.54|870.54|873.27|871.27|870.59|868.59|0
1635949500000|2021-11-03 14:25:00|872.78|870.78|873.27|871.27|873.51|871.51|872.05|870.05|0
1635949800000|2021-11-03 14:30:00|873.02|871.02|873.27|871.27|874.24|872.24|873.02|871.02|0
1635950100000|2021-11-03 14:35:00|873.51|871.51|874|872|874|872|871.56|869.56|0
1635950400000|2021-11-03 14:40:00|873.75|871.75|874.48|872.48|874.97|872.97|873.27|871.27|0
1635950700000|2021-11-03 14:45:00|874.73|872.73|875.21|873.21|876.19|874.19|873.75|871.75|0
1635951000000|2021-11-03 14:50:00|875.7|873.7|875.94|873.94|875.95|873.95|874.48|872.48|0
1635951300000|2021-11-03 14:55:00|875.7|873.7|875.21|873.21|875.94|873.94|874.72|872.72|0
1635951600000|2021-11-03 15:00:00|874.97|872.97|874.23|872.23|875.7|873.7|873.99|871.99|0
1635951900000|2021-11-03 15:05:00|873.99|871.99|873.01|871.01|874.23|872.23|872.53|870.53|0
1635952200000|2021-11-03 15:10:00|872.77|870.77|873.01|871.01|873.5|871.5|871.8|869.8|0
1635952500000|2021-11-03 15:15:00|873.13|871.13|872.52|870.52|873.99|871.99|872.52|870.52|0
1635952800000|2021-11-03 15:20:00|872.77|870.77|873.01|871.01|874.96|872.96|872.77|870.77|0
1635953100000|2021-11-03 15:25:00|872.77|870.77|872.77|870.77|873.74|871.74|872.28|870.28|0
1635953400000|2021-11-03 15:30:00|873.01|871.01|872.28|870.28|873.74|871.74|871.55|869.55|0
1635953700000|2021-11-03 15:35:00|872.03|870.03|871.79|869.79|872.52|870.52|871.3|869.3|0
1635954000000|2021-11-03 15:40:00|871.55|869.55|873.01|871.01|873.01|871.01|871.3|869.3|0
1635954300000|2021-11-03 15:45:00|872.76|870.76|872.52|870.52|873.74|871.74|872.03|870.03|0
1635954600000|2021-11-03 15:50:00|872.27|870.27|873.49|871.49|873.74|871.74|872.27|870.27|0
1635954900000|2021-11-03 15:55:00|873.74|871.74|874.95|872.95|875.69|873.69|873.49|871.49|0
1635955200000|2021-11-03 16:00:00|874.71|872.71|874.22|872.22|874.95|872.95|874.22|872.22|0
1635955500000|2021-11-03 16:05:00|874.47|872.47|874.95|872.95|875.93|873.93|874.46|872.46|0
1635955800000|2021-11-03 16:10:00|875.2|873.2|875.19|873.19|875.44|873.44|873.98|871.98|0
1635956100000|2021-11-03 16:15:00|875.44|873.44|874.46|872.46|875.44|873.44|873.97|871.97|0
1635956400000|2021-11-03 16:20:00|874.71|872.71|873.49|871.49|874.71|872.71|872.75|870.75|0
1635956700000|2021-11-03 16:25:00|873.73|871.73|874.22|872.22|874.7|872.7|873.24|871.24|0
1635957000000|2021-11-03 16:30:00|873.97|871.97|874.46|872.46|874.7|872.7|873.73|871.73|0
1635957300000|2021-11-03 16:35:00|874.7|872.7|875.19|873.19|875.19|873.19|874.21|872.21|0
1635957600000|2021-11-03 16:40:00|874.94|872.94|874.46|872.46|875.68|873.68|874.21|872.21|0
1635957900000|2021-11-03 16:45:00|874.21|872.21|873.72|871.72|874.46|872.46|873.48|871.48|0
1635958200000|2021-11-03 16:50:00|873.48|871.48|872.99|870.99|873.72|871.72|872.75|870.75|0
1635958500000|2021-11-03 16:55:00|873.23|871.23|873.72|871.72|873.72|871.72|872.75|870.75|0
1635958800000|2021-11-03 17:00:00|873.48|871.48|872.26|870.26|873.48|871.48|872.26|870.26|0
1635959100000|2021-11-03 17:05:00|872.5|870.5|872.5|870.5|872.74|870.74|872.01|870.01|0
1635959400000|2021-11-03 17:10:00|872.74|870.74|872.85|870.85|873.09|871.09|871.65|869.65|0
1635959700000|2021-11-03 17:15:00|873.09|871.09|872.36|870.36|873.09|871.09|871.38|869.38|0
1635960000000|2021-11-03 17:20:00|872.12|870.12|872.6|870.6|873.09|871.09|872.12|870.12|0
1635960300000|2021-11-03 17:25:00|872.72|870.72|873.33|871.33|873.33|871.33|872.6|870.6|0
1635960600000|2021-11-03 17:30:00|873.09|871.09|874.31|872.31|874.31|872.31|873.09|871.09|0
1635960900000|2021-11-03 17:35:00|874.06|872.06|874.06|872.06|874.31|872.31|873.33|871.33|0
1635961200000|2021-11-03 17:40:00|874.31|872.31|874.06|872.06|874.55|872.55|873.82|871.82|0
1635961500000|2021-11-03 17:45:00|873.82|871.82|872.11|870.11|873.82|871.82|870.16|868.16|0
1635961800000|2021-11-03 17:50:00|871.86|869.86|871.86|869.86|872.11|870.11|871.13|869.13|0
1635962100000|2021-11-03 17:55:00|871.62|869.62|871.62|869.62|872.84|870.84|871.25|869.25|0
1635962400000|2021-11-03 18:00:00|871.98|869.98|885.04|883.04|887.24|885.24|870.52|868.52|0
1635962700000|2021-11-03 18:05:00|886.51|884.51|883.09|881.09|886.75|884.75|880.16|878.16|0
1635963000000|2021-11-03 18:10:00|882.6|880.6|878.69|876.69|882.6|880.6|877.59|875.59|0
1635963300000|2021-11-03 18:15:00|879.18|877.18|883.33|881.33|883.58|881.58|877.23|875.23|0
1635963600000|2021-11-03 18:20:00|883.58|881.58|885.77|883.77|886.02|884.02|881.87|879.87|0
1635963900000|2021-11-03 18:25:00|885.53|883.53|883.82|881.82|886.26|884.26|883.33|881.33|0
1635964200000|2021-11-03 18:30:00|884.06|882.06|884.31|882.31|885.77|883.77|881.13|879.13|0
1635964500000|2021-11-03 18:35:00|884.55|882.55|885.28|883.28|886.75|884.75|882.84|880.84|0
1635964800000|2021-11-03 18:40:00|885.53|883.53|889.43|887.43|890.17|888.17|883.82|881.82|0
1635965100000|2021-11-03 18:45:00|889.68|887.68|897.75|895.75|897.75|895.75|889.43|887.43|0
1635965400000|2021-11-03 18:50:00|897.5|895.5|900.44|898.44|901.17|899.17|895.79|893.79|0
1635965700000|2021-11-03 18:55:00|900.01|898.01|899.2|897.2|902.13|900.13|898.71|896.71|0
1635966000000|2021-11-03 19:00:00|899.44|897.44|900.42|898.42|901.64|899.64|897.48|895.48|0
1635966300000|2021-11-03 19:05:00|899.93|897.93|902.86|900.86|903.11|901.11|899.68|897.68|0
1635966600000|2021-11-03 19:10:00|902.38|900.38|902.62|900.62|904.09|902.09|901.15|899.15|0
1635966900000|2021-11-03 19:15:00|902.86|900.86|900.9|898.9|903.35|901.35|900.66|898.66|0
1635967200000|2021-11-03 19:20:00|901.15|899.15|902.13|900.13|902.37|900.37|899.44|897.44|0
1635967500000|2021-11-03 19:25:00|902.37|900.37|902.13|900.13|902.62|900.62|899.92|897.92|0
1635967800000|2021-11-03 19:30:00|902.37|900.37|903.1|901.1|904.08|902.08|901.39|899.39|0
1635968100000|2021-11-03 19:35:00|902.86|900.86|902.86|900.86|903.1|901.1|901.39|899.39|0
1635968400000|2021-11-03 19:40:00|902.37|900.37|907.02|905.02|907.02|905.02|902.37|900.37|0
1635968700000|2021-11-03 19:45:00|906.78|904.78|910.45|908.45|910.45|908.45|906.53|904.53|0
1635969000000|2021-11-03 19:50:00|909.96|907.96|908|906|909.96|907.96|905.79|903.79|0
1635969300000|2021-11-03 19:55:00|907.51|905.51|907.02|905.02|909.96|907.96|906.28|904.28|0
1635969600000|2021-11-03 20:00:00|905.79|903.79|905.06|903.06|906.04|904.04|904.32|902.32|0
1635969900000|2021-11-03 20:05:00|905.3|903.3|905.79|903.79|907.02|905.02|905.3|903.3|0
1635970200000|2021-11-03 20:10:00|906.04|904.04|906.28|904.28|906.77|904.77|905.06|903.06|0
1635970500000|2021-11-03 20:15:00|906.48|904.08|905.99|903.59|906.48|904.08|905.74|903.34|0
1635970800000|2021-11-03 20:20:00|905.74|903.34|906.72|904.32|906.72|904.32|905.74|903.34|0
1635971100000|2021-11-03 20:25:00|906.48|904.08|906.23|903.83|906.72|904.32|905.99|903.59|0
1635971400000|2021-11-03 20:30:00|905.99|903.59|905.5|903.1|906.23|903.83|905.5|903.1|0
1635971700000|2021-11-03 20:35:00|905.25|902.85|905.5|903.1|905.74|903.34|905.25|902.85|0
1635972000000|2021-11-03 20:40:00|905.74|903.34|905.74|903.34|905.98|903.58|905.74|903.34|0
1635972300000|2021-11-03 20:45:00|905.49|903.09|905.74|903.34|905.86|903.46|905.25|902.85|0
1635972600000|2021-11-03 20:50:00|905.98|903.58|906.96|904.56|906.96|904.56|905.98|903.58|0
1635972900000|2021-11-03 20:55:00|906.72|904.32|906.83|904.43|907.08|904.68|906.47|904.07|0
1635973200000|2021-11-03 21:00:00|907.05|904.65|907.16|904.76|907.52|905.12|907.02|904.62|0
1635973500000|2021-11-03 21:05:00|907.2|904.8|907.76|905.36|907.8|905.4|907.2|904.8|0
1635973800000|2021-11-03 21:10:00|907.52|905.12|907.69|905.29|907.8|905.4|907.52|905.12|0
1635974100000|2021-11-03 21:15:00|907.52|905.12|907.52|905.12|907.59|905.19|907.44|905.04|0
1635974400000|2021-11-03 21:20:00|907.55|905.15|907.91|905.51|907.91|905.51|907.52|905.12|0
1635974700000|2021-11-03 21:25:00|907.87|905.47|907.62|905.22|907.91|905.51|907.62|905.22|0
1635975000000|2021-11-03 21:30:00|907.65|905.25|907.62|905.22|907.69|905.29|907.62|905.22|0
1635975600000|2021-11-03 21:40:00|907.65|905.25|907.73|905.33|908.07|905.67|907.58|905.18|0
1635975900000|2021-11-03 21:45:00|907.8|905.4|907.58|905.18|907.9|905.5|907.58|905.18|0
1635976500000|2021-11-03 21:55:00|907.62|905.22|907.51|905.11|907.65|905.25|907.36|904.96|0
1635976800000|2021-11-03 22:00:00|907.07|904.67|908.17|905.77|908.66|906.26|906.82|904.42|0
1635977100000|2021-11-03 22:05:00|908.66|906.26|909.4|907|909.4|907|908.17|905.77|0
1635977400000|2021-11-03 22:10:00|909.15|906.75|909.64|907.24|910.13|907.73|908.91|906.51|0
1635977700000|2021-11-03 22:15:00|909.89|907.49|910.13|907.73|910.87|908.47|909.64|907.24|0
1635978000000|2021-11-03 22:20:00|909.89|907.49|909.64|907.24|910.38|907.98|909.64|907.24|0
1635978300000|2021-11-03 22:25:00|909.39|906.99|909.39|906.99|909.88|907.48|909.39|906.99|0
1635978600000|2021-11-03 22:30:00|909.64|907.24|909.88|907.48|910.37|907.97|909.39|906.99|0
1635978900000|2021-11-03 22:35:00|909.64|907.24|909.15|906.75|909.88|907.48|909.15|906.75|0
1635979200000|2021-11-03 22:40:00|909.39|906.99|910.13|907.73|910.13|907.73|909.26|906.86|0
1635979500000|2021-11-03 22:45:00|910.37|907.97|911.1|908.7|911.11|908.71|910.13|907.73|0
1635979800000|2021-11-03 22:50:00|910.86|908.46|910.86|908.46|911.1|908.7|910.37|907.97|0
1635980100000|2021-11-03 22:55:00|910.61|908.21|910.61|908.21|911.1|908.7|910.61|908.21|0
1635980400000|2021-11-03 23:00:00|910.86|908.46|911.59|909.19|912.57|910.17|910.61|908.21|0
1635980700000|2021-11-03 23:05:00|911.84|909.44|914.78|912.38|915.27|912.87|911.71|909.31|0
1635981000000|2021-11-03 23:10:00|914.53|912.13|912.33|909.93|914.78|912.38|911.84|909.44|0
1635981300000|2021-11-03 23:15:00|912.08|909.68|912.57|910.17|912.82|910.42|911.84|909.44|0
1635981600000|2021-11-03 23:20:00|912.81|910.41|912.32|909.92|913.06|910.66|911.83|909.43|0
1635981900000|2021-11-03 23:25:00|912.08|909.68|912.57|910.17|913.06|910.66|912.08|909.68|0
1635982200000|2021-11-03 23:30:00|912.81|910.41|912.32|909.92|912.81|910.41|911.59|909.19|0
1635982500000|2021-11-03 23:35:00|912.44|910.04|912.57|910.17|912.57|910.17|911.83|909.43|0
1635982800000|2021-11-03 23:40:00|912.08|909.68|912.32|909.92|912.81|910.41|912.08|909.68|0
1635983100000|2021-11-03 23:45:00|912.56|910.16|913.54|911.14|913.79|911.39|912.56|910.16|0
1635983400000|2021-11-03 23:50:00|913.79|911.39|913.54|911.14|914.03|911.63|913.05|910.65|0
1635983700000|2021-11-03 23:55:00|913.3|910.9|914.28|911.88|914.52|912.12|913.05|910.65|0
1635984000000|2021-11-04 00:00:00|914.03|911.63|911.83|909.43|914.03|911.63|911.58|909.18|0
1635984300000|2021-11-04 00:05:00|912.07|909.67|911.82|909.42|912.32|909.92|911.33|908.93|0
1635984600000|2021-11-04 00:10:00|912.07|909.67|911.09|908.69|912.31|909.91|911.09|908.69|0
1635984900000|2021-11-04 00:15:00|910.84|908.44|910.84|908.44|911.58|909.18|910.6|908.2|0
1635985200000|2021-11-04 00:20:00|911.09|908.69|911.58|909.18|911.82|909.42|911.09|908.69|0
1635985500000|2021-11-04 00:25:00|911.45|909.05|910.84|908.44|911.82|909.42|910.6|908.2|0
1635985800000|2021-11-04 00:30:00|911.09|908.69|910.84|908.44|911.33|908.93|910.71|908.31|0
1635986100000|2021-11-04 00:35:00|910.59|908.19|909.61|907.21|910.59|908.19|909.37|906.97|0
1635986400000|2021-11-04 00:40:00|909.37|906.97|909.12|906.72|909.61|907.21|908.88|906.48|0
1635986700000|2021-11-04 00:45:00|908.88|906.48|909.61|907.21|909.61|907.21|908.63|906.23|0
1635987000000|2021-11-04 00:50:00|909.37|906.97|909.86|907.46|910.1|907.7|909.37|906.97|0
1635987300000|2021-11-04 00:55:00|910.1|907.7|909.61|907.21|910.1|907.7|909.36|906.96|0
1635987600000|2021-11-04 01:00:00|908.63|906.23|908.01|905.61|909.12|906.72|907.89|905.49|0
1635987900000|2021-11-04 01:05:00|907.89|905.49|908.38|905.98|908.38|905.98|907.89|905.49|0
1635988200000|2021-11-04 01:10:00|908.14|905.74|907.89|905.49|908.38|905.98|907.65|905.25|0
1635988500000|2021-11-04 01:15:00|908.14|905.74|907.89|905.49|908.14|905.74|907.65|905.25|0
1635988800000|2021-11-04 01:20:00|907.65|905.25|908.38|905.98|908.38|905.98|907.4|905|0
1635989100000|2021-11-04 01:25:00|908.62|906.22|909.11|906.71|909.36|906.96|908.62|906.22|0
1635989400000|2021-11-04 01:30:00|909.36|906.96|908.13|905.73|909.36|906.96|907.64|905.24|0
1635989700000|2021-11-04 01:35:00|908.38|905.98|907.4|905|908.62|906.22|906.91|904.51|0
1635990000000|2021-11-04 01:40:00|907.64|905.24|907.89|905.49|907.89|905.49|907.4|905|0
1635990300000|2021-11-04 01:45:00|907.64|905.24|907.15|904.75|908.38|905.98|906.9|904.5|0
1635990600000|2021-11-04 01:50:00|907.39|904.99|906.41|904.01|907.64|905.24|906.41|904.01|0
1635990900000|2021-11-04 01:55:00|906.66|904.26|906.66|904.26|906.9|904.5|905.92|903.52|0
1635991200000|2021-11-04 02:00:00|906.41|904.01|907.15|904.75|907.39|904.99|906.41|904.01|0
1635991500000|2021-11-04 02:05:00|906.9|904.5|907.64|905.24|907.88|905.48|906.9|904.5|0
1635991800000|2021-11-04 02:10:00|907.88|905.48|908.12|905.72|908.12|905.72|907.64|905.24|0
1635992100000|2021-11-04 02:15:00|908.37|905.97|908.37|905.97|908.61|906.21|907.88|905.48|0
1635992400000|2021-11-04 02:20:00|908.49|906.09|908.86|906.46|908.86|906.46|908.12|905.72|0
1635992700000|2021-11-04 02:25:00|908.61|906.21|908.61|906.21|908.73|906.33|908.37|905.97|0
1635993000000|2021-11-04 02:30:00|908.37|905.97|908.86|906.46|908.86|906.46|908.37|905.97|0
1635993300000|2021-11-04 02:35:00|908.61|906.21|908.86|906.46|909.1|906.7|908.61|906.21|0
1635993600000|2021-11-04 02:40:00|909.1|906.7|909.1|906.7|909.34|906.94|908.85|906.45|0
1635993900000|2021-11-04 02:45:00|909.34|906.94|909.1|906.7|909.34|906.94|909.1|906.7|0
1635994200000|2021-11-04 02:50:00|908.97|906.57|909.34|906.94|909.34|906.94|908.85|906.45|0
1635994500000|2021-11-04 02:55:00|909.1|906.7|909.1|906.7|909.34|906.94|908.85|906.45|0
1635994800000|2021-11-04 03:00:00|908.85|906.45|908.61|906.21|909.1|906.7|908.36|905.96|0
1635995100000|2021-11-04 03:05:00|908.85|906.45|908.85|906.45|908.85|906.45|908.61|906.21|0
1635995400000|2021-11-04 03:10:00|908.6|906.2|908.85|906.45|909.09|906.69|908.6|906.2|0
1635995700000|2021-11-04 03:15:00|908.72|906.32|909.09|906.69|909.09|906.69|908.6|906.2|0
1635996000000|2021-11-04 03:20:00|908.85|906.45|909.09|906.69|909.34|906.94|908.85|906.45|0
1635996300000|2021-11-04 03:25:00|908.85|906.45|908.6|906.2|909.09|906.69|908.6|906.2|0
1635996600000|2021-11-04 03:30:00|908.36|905.96|907.37|904.97|908.6|906.2|907.13|904.73|0
1635996900000|2021-11-04 03:35:00|907.62|905.22|907.86|905.46|908.23|905.83|907.37|904.97|0
1635997200000|2021-11-04 03:40:00|907.62|905.22|907.86|905.46|907.86|905.46|907.62|905.22|0
1635997500000|2021-11-04 03:45:00|907.62|905.22|907.13|904.73|907.62|905.22|907.13|904.73|0
1635997800000|2021-11-04 03:50:00|906.64|904.24|906.64|904.24|906.88|904.48|906.64|904.24|0
1635998100000|2021-11-04 03:55:00|906.88|904.48|906.88|904.48|906.88|904.48|906.64|904.24|0
1635998400000|2021-11-04 04:00:00|907.12|904.72|907.37|904.97|907.61|905.21|907.12|904.72|0
1635998700000|2021-11-04 04:05:00|907.61|905.21|907.61|905.21|907.86|905.46|907.37|904.97|0
1635999000000|2021-11-04 04:10:00|907.86|905.46|908.35|905.95|908.59|906.19|907.61|905.21|0
1635999300000|2021-11-04 04:15:00|908.59|906.19|908.35|905.95|908.59|906.19|908.35|905.95|0
1635999600000|2021-11-04 04:20:00|908.46|906.06|908.1|905.7|908.59|906.19|908.1|905.7|0
1635999900000|2021-11-04 04:25:00|908.34|905.94|908.59|906.19|908.59|906.19|908.34|905.94|0
1636000200000|2021-11-04 04:30:00|909.08|906.68|908.83|906.43|909.32|906.92|908.83|906.43|0
1636000500000|2021-11-04 04:35:00|908.59|906.19|908.59|906.19|908.83|906.43|908.34|905.94|0
1636000800000|2021-11-04 04:40:00|908.46|906.06|908.59|906.19|908.59|906.19|908.1|905.7|0
1636001100000|2021-11-04 04:45:00|908.34|905.94|907.85|905.45|908.34|905.94|907.85|905.45|0
1636001400000|2021-11-04 04:50:00|907.6|905.2|907.85|905.45|907.85|905.45|907.6|905.2|0
1636001700000|2021-11-04 04:55:00|908.09|905.69|908.09|905.69|908.09|905.69|907.85|905.45|0
1636002000000|2021-11-04 05:00:00|907.85|905.45|908.58|906.18|908.83|906.43|907.85|905.45|0
1636002300000|2021-11-04 05:05:00|908.83|906.43|907.85|905.45|908.83|906.43|907.85|905.45|0
1636002600000|2021-11-04 05:10:00|907.6|905.2|907.11|904.71|907.85|905.45|907.11|904.71|0
1636002900000|2021-11-04 05:15:00|907.36|904.96|907.6|905.2|907.6|905.2|907.11|904.71|0
1636003200000|2021-11-04 05:20:00|907.84|905.44|908.09|905.69|908.09|905.69|907.6|905.2|0
1636003500000|2021-11-04 05:25:00|907.96|905.56|907.6|905.2|908.33|905.93|907.6|905.2|0
1636003800000|2021-11-04 05:30:00|907.84|905.44|907.6|905.2|908.09|905.69|907.35|904.95|0
1636004100000|2021-11-04 05:35:00|907.35|904.95|907.11|904.71|907.35|904.95|906.86|904.46|0
1636004400000|2021-11-04 05:40:00|907.35|904.95|908.08|905.68|908.58|906.18|907.35|904.95|0
1636004700000|2021-11-04 05:45:00|908.33|905.93|907.84|905.44|908.33|905.93|907.84|905.44|0
1636005000000|2021-11-04 05:50:00|908.08|905.68|906.61|904.21|908.08|905.68|906.61|904.21|0
1636005300000|2021-11-04 05:55:00|906.86|904.46|906.61|904.21|906.86|904.46|906.37|903.97|0
1636005600000|2021-11-04 06:00:00|906.86|904.46|906.86|904.46|906.86|904.46|906.12|903.72|0
1636005900000|2021-11-04 06:05:00|907.1|904.7|907.34|904.94|908.33|905.93|907.1|904.7|0
1636006200000|2021-11-04 06:10:00|907.1|904.7|906.61|904.21|907.34|904.94|905.87|903.47|0
1636006500000|2021-11-04 06:15:00|906.85|904.45|907.59|905.19|907.83|905.43|906.36|903.96|0
1636006800000|2021-11-04 06:20:00|907.1|904.7|907.34|904.94|907.34|904.94|906.61|904.21|0
1636007100000|2021-11-04 06:25:00|907.59|905.19|909.79|907.39|910.04|907.64|907.59|905.19|0
1636007400000|2021-11-04 06:30:00|909.55|907.15|909.3|906.9|909.66|907.26|909.06|906.66|0
1636007700000|2021-11-04 06:35:00|909.06|906.66|909.3|906.9|909.3|906.9|908.81|906.41|0
1636008000000|2021-11-04 06:40:00|909.05|906.65|908.81|906.41|909.05|906.65|908.32|905.92|0
1636008300000|2021-11-04 06:45:00|908.56|906.16|909.05|906.65|909.3|906.9|908.56|906.16|0
1636008600000|2021-11-04 06:50:00|908.81|906.41|909.54|907.14|909.79|907.39|908.81|906.41|0
1636008900000|2021-11-04 06:55:00|909.3|906.9|909.05|906.65|909.54|907.14|908.81|906.41|0
1636009200000|2021-11-04 07:00:00|908.81|906.41|909.29|906.89|909.54|907.14|908.56|906.16|0
1636009500000|2021-11-04 07:05:00|909.09|907.09|909.34|907.34|909.58|907.58|908.97|906.97|0
1636009800000|2021-11-04 07:10:00|909.09|907.09|910.19|908.19|910.32|908.32|909.09|907.09|0
1636010100000|2021-11-04 07:15:00|910.07|908.07|910.07|908.07|910.32|908.32|910.07|908.07|0
1636010400000|2021-11-04 07:20:00|910.32|908.32|909.58|907.58|910.56|908.56|909.58|907.58|0
1636010700000|2021-11-04 07:25:00|909.83|907.83|910.32|908.32|910.32|908.32|909.83|907.83|0
1636011000000|2021-11-04 07:30:00|910.56|908.56|909.46|907.46|910.56|908.56|908.96|906.96|0
1636011300000|2021-11-04 07:35:00|909.22|907.22|909.7|907.7|909.71|907.71|909.21|907.21|0
1636011600000|2021-11-04 07:40:00|909.95|907.95|910.19|908.19|910.93|908.93|909.7|907.7|0
1636011900000|2021-11-04 07:45:00|910.44|908.44|910.44|908.44|910.68|908.68|909.95|907.95|0
1636012200000|2021-11-04 07:50:00|910.68|908.68|910.93|908.93|911.17|909.17|910.44|908.44|0
1636012500000|2021-11-04 07:55:00|910.68|908.68|909.95|907.95|910.93|908.93|909.7|907.7|0
1636012800000|2021-11-04 08:00:00|909.7|907.7|911.91|909.91|911.91|909.91|909.7|907.7|0
1636013100000|2021-11-04 08:05:00|911.66|909.66|912.4|910.4|913.38|911.38|911.66|909.66|0
1636013400000|2021-11-04 08:10:00|912.64|910.64|913.87|911.87|913.87|911.87|911.91|909.91|0
1636013700000|2021-11-04 08:15:00|913.62|911.62|915.09|913.09|915.34|913.34|912.64|910.64|0
1636014000000|2021-11-04 08:20:00|914.85|912.85|915.58|913.58|916.81|914.81|913.87|911.87|0
1636014300000|2021-11-04 08:25:00|915.83|913.83|912.64|910.64|916.08|914.08|912.64|910.64|0
1636014600000|2021-11-04 08:30:00|912.88|910.88|912.88|910.88|914.11|912.11|912.64|910.64|0
1636014900000|2021-11-04 08:35:00|912.64|910.64|912.64|910.64|912.88|910.88|911.66|909.66|0
1636015200000|2021-11-04 08:40:00|912.88|910.88|911.16|909.16|912.88|910.88|911.16|909.16|0
1636015500000|2021-11-04 08:45:00|910.92|908.92|910.92|908.92|911.16|909.16|910.43|908.43|0
1636015800000|2021-11-04 08:50:00|910.79|908.79|910.67|908.67|911.41|909.41|910.43|908.43|0
1636016100000|2021-11-04 08:55:00|910.79|908.79|910.67|908.67|910.92|908.92|910.18|908.18|0
1636016400000|2021-11-04 09:00:00|910.79|908.79|910.67|908.67|911.41|909.41|910.18|908.18|0
1636016700000|2021-11-04 09:05:00|910.92|908.92|910.67|908.67|911.41|909.41|910.67|908.67|0
1636017000000|2021-11-04 09:10:00|910.91|908.91|911.9|909.9|911.9|909.9|910.67|908.67|0
1636017300000|2021-11-04 09:15:00|911.65|909.65|911.65|909.65|911.89|909.89|911.4|909.4|0
1636017600000|2021-11-04 09:20:00|911.4|909.4|912.38|910.38|912.38|910.38|910.91|908.91|0
1636017900000|2021-11-04 09:25:00|912.63|910.63|912.14|910.14|912.63|910.63|911.89|909.89|0
1636018200000|2021-11-04 09:30:00|911.89|909.89|911.16|909.16|911.89|909.89|911.03|909.03|0
1636018500000|2021-11-04 09:35:00|910.91|908.91|910.29|908.29|911.16|909.16|910.29|908.29|0
1636018800000|2021-11-04 09:40:00|910.17|908.17|910.04|908.04|910.17|908.17|909.68|907.68|0
1636019100000|2021-11-04 09:45:00|909.93|907.93|910.17|908.17|910.42|908.42|909.68|907.68|0
1636019400000|2021-11-04 09:50:00|909.93|907.93|910.66|908.66|910.91|908.91|909.93|907.93|0
1636019700000|2021-11-04 09:55:00|910.91|908.91|911.02|909.02|911.64|909.64|910.66|908.66|0
1636020000000|2021-11-04 10:00:00|910.17|908.17|910.9|908.9|910.9|908.9|909.92|907.92|0
1636020300000|2021-11-04 10:05:00|911.15|909.15|910.41|908.41|911.4|909.4|909.68|907.68|0
1636020600000|2021-11-04 10:10:00|910.17|908.17|910.41|908.41|910.41|908.41|910.17|908.17|0
1636020900000|2021-11-04 10:15:00|910.53|908.53|910.41|908.41|911.15|909.15|910.41|908.41|0
1636021200000|2021-11-04 10:20:00|910.17|908.17|910.66|908.66|910.77|908.77|909.67|907.67|0
1636021500000|2021-11-04 10:25:00|910.77|908.77|911.15|909.15|911.15|909.15|910.53|908.53|0
1636021800000|2021-11-04 10:30:00|911.39|909.39|911.39|909.39|911.64|909.64|911.14|909.14|0
1636022100000|2021-11-04 10:35:00|911.14|909.14|912.12|910.12|912.12|910.12|911.14|909.14|0
1636022400000|2021-11-04 10:40:00|911.88|909.88|912.61|910.61|912.86|910.86|911.88|909.88|0
1636022700000|2021-11-04 10:45:00|912.37|910.37|912.37|910.37|912.37|910.37|912.12|910.12|0
1636023000000|2021-11-04 10:50:00|912.61|910.61|914.09|912.09|914.33|912.33|912.37|910.37|0
1636023300000|2021-11-04 10:55:00|913.84|911.84|913.59|911.59|913.84|911.84|913.35|911.35|0
1636023600000|2021-11-04 11:00:00|913.84|911.84|913.59|911.59|914.08|912.08|913.35|911.35|0
1636023900000|2021-11-04 11:05:00|913.84|911.84|913.84|911.84|914.08|912.08|913.35|911.35|0
1636024200000|2021-11-04 11:10:00|914.08|912.08|913.59|911.59|914.08|912.08|913.59|911.59|0
1636024500000|2021-11-04 11:15:00|913.84|911.84|913.34|911.34|913.84|911.84|913.1|911.1|0
1636024800000|2021-11-04 11:20:00|913.22|911.22|913.83|911.83|913.83|911.83|913.1|911.1|0
1636025100000|2021-11-04 11:25:00|913.59|911.59|913.83|911.83|913.83|911.83|913.34|911.34|0
1636025400000|2021-11-04 11:30:00|913.59|911.59|914.57|912.57|914.57|912.57|913.59|911.59|0
1636025700000|2021-11-04 11:35:00|914.32|912.32|912.85|910.85|914.57|912.57|911.87|909.87|0
1636026000000|2021-11-04 11:40:00|913.1|911.1|912.11|910.11|913.34|911.34|911.87|909.87|0
1636026300000|2021-11-04 11:45:00|912.36|910.36|912.36|910.36|912.36|910.36|911.62|909.62|0
1636026600000|2021-11-04 11:50:00|912.11|910.11|912.11|910.11|912.36|910.36|912.11|910.11|0
1636026900000|2021-11-04 11:55:00|912.36|910.36|911.86|909.86|912.85|910.85|911.37|909.37|0
1636027200000|2021-11-04 12:00:00|912.11|910.11|914.07|912.07|915.05|913.05|912.11|910.11|0
1636027500000|2021-11-04 12:05:00|914.32|912.32|915.3|913.3|915.3|913.3|913.83|911.83|0
1636027800000|2021-11-04 12:10:00|915.54|913.54|915.05|913.05|916.53|914.53|914.81|912.81|0
1636028100000|2021-11-04 12:15:00|915.54|913.54|915.54|913.54|915.79|913.79|914.56|912.56|0
1636028400000|2021-11-04 12:20:00|915.3|913.3|914.31|912.31|915.54|913.54|914.07|912.07|0
1636028700000|2021-11-04 12:25:00|914.56|912.56|913.69|911.69|914.8|912.8|913.45|911.45|0
1636029000000|2021-11-04 12:30:00|913.82|911.82|913.09|911.09|913.82|911.82|912.35|910.35|0
1636029300000|2021-11-04 12:35:00|912.84|910.84|913.08|911.08|913.58|911.58|912.59|910.59|0
1636029600000|2021-11-04 12:40:00|913.33|911.33|911.12|909.12|913.33|911.33|910.63|908.63|0
1636029900000|2021-11-04 12:45:00|910.88|908.88|912.35|910.35|912.59|910.59|910.87|908.87|0
1636030200000|2021-11-04 12:50:00|912.59|910.59|912.35|910.35|913.08|911.08|912.1|910.1|0
1636030500000|2021-11-04 12:55:00|912.1|910.1|912.84|910.84|913.08|911.08|912.1|910.1|0
1636030800000|2021-11-04 13:00:00|913.08|911.08|913.57|911.57|913.57|911.57|912.83|910.83|0
1636031100000|2021-11-04 13:05:00|913.33|911.33|914.8|912.8|914.8|912.8|913.32|911.32|0
1636031400000|2021-11-04 13:10:00|915.04|913.04|914.8|912.8|915.53|913.53|914.31|912.31|0
1636031700000|2021-11-04 13:15:00|914.55|912.55|913.57|911.57|915.04|913.04|913.57|911.57|0
1636032000000|2021-11-04 13:20:00|913.81|911.81|913.32|911.32|914.55|912.55|913.08|911.08|0
1636032300000|2021-11-04 13:25:00|913.08|911.08|912.83|910.83|913.57|911.57|911.85|909.85|0
1636032600000|2021-11-04 13:30:00|912.58|910.58|910.38|908.38|913.57|911.57|909.64|907.64|0
1636032900000|2021-11-04 13:35:00|909.39|907.39|912.34|910.34|913.07|911.07|909.39|907.39|0
1636033200000|2021-11-04 13:40:00|911.85|909.85|915.77|913.77|916.26|914.26|911.6|909.6|0
1636033500000|2021-11-04 13:45:00|915.53|913.53|917.49|915.49|917.74|915.74|915.28|913.28|0
1636033800000|2021-11-04 13:50:00|917|915|921.66|919.66|922.15|920.15|916.75|914.75|0
1636034100000|2021-11-04 13:55:00|921.91|919.91|922.58|920.58|924.12|922.12|921.42|919.42|0
1636034400000|2021-11-04 14:00:00|923.31|921.31|923.8|921.8|924.78|922.78|921.35|919.35|0
1636034700000|2021-11-04 14:05:00|923.56|921.56|922.82|920.82|924.54|922.54|922.33|920.33|0
1636035000000|2021-11-04 14:10:00|922.57|920.57|927.17|925.17|927.17|925.17|922.57|920.57|0
1636035300000|2021-11-04 14:15:00|927.41|925.41|926.68|924.68|928.64|926.64|926.43|924.43|0
1636035600000|2021-11-04 14:20:00|926.43|924.43|925.94|923.94|927.41|925.41|925.45|923.45|0
1636035900000|2021-11-04 14:25:00|925.69|923.69|925.45|923.45|926.43|924.43|924.46|922.46|0
1636036200000|2021-11-04 14:30:00|925.69|923.69|927.66|925.66|928.39|926.39|925.69|923.69|0
1636036500000|2021-11-04 14:35:00|927.9|925.9|927.9|925.9|928.15|926.15|926.67|924.67|0
1636036800000|2021-11-04 14:40:00|927.65|925.65|926.74|924.74|928.53|926.53|926.5|924.5|0
1636037100000|2021-11-04 14:45:00|927.23|925.23|928.7|926.7|928.95|926.95|926.5|924.5|0
1636037400000|2021-11-04 14:50:00|928.46|926.46|925.02|923.02|928.7|926.7|924.78|922.78|0
1636037700000|2021-11-04 14:55:00|925.27|923.27|924.04|922.04|925.51|923.51|923.55|921.55|0
1636038000000|2021-11-04 15:00:00|923.79|921.79|920.85|918.85|923.79|921.79|920.35|918.35|0
1636038300000|2021-11-04 15:05:00|921.09|919.09|920.6|918.6|922.07|920.07|920.11|918.11|0
1636038600000|2021-11-04 15:10:00|920.84|918.84|920.11|918.11|923.54|921.54|920.11|918.11|0
1636038900000|2021-11-04 15:15:00|920.35|918.35|919.62|917.62|920.6|918.6|917.65|915.65|0
1636039200000|2021-11-04 15:20:00|919.37|917.37|912.01|910.01|919.62|917.62|912.01|910.01|0
1636039500000|2021-11-04 15:25:00|912.26|910.26|912.5|910.5|913.73|911.73|912.01|910.01|0
1636039800000|2021-11-04 15:30:00|912.26|910.26|914.71|912.71|916.18|914.18|911.27|909.27|0
1636040100000|2021-11-04 15:35:00|914.46|912.46|915.44|913.44|916.18|914.18|913.23|911.23|0
1636040400000|2021-11-04 15:40:00|915.69|913.69|916.42|914.42|916.67|914.67|913.97|911.97|0
1636040700000|2021-11-04 15:45:00|916.67|914.67|913.72|911.72|917.4|915.4|913.72|911.72|0
1636041000000|2021-11-04 15:50:00|913.48|911.48|916.17|914.17|916.17|914.17|912.5|910.5|0
1636041300000|2021-11-04 15:55:00|916.42|914.42|921.33|919.33|921.57|919.57|916.42|914.42|0
1636041600000|2021-11-04 16:00:00|921.57|919.57|921.82|919.82|922.55|920.55|920.59|918.59|0
1636041900000|2021-11-04 16:05:00|922.06|920.06|922.55|920.55|922.8|920.8|921.82|919.82|0
1636042200000|2021-11-04 16:10:00|922.8|920.8|923.53|921.53|924.02|922.02|922.06|920.06|0
1636042500000|2021-11-04 16:15:00|923.78|921.78|922.3|920.3|924.02|922.02|920.83|918.83|0
1636042800000|2021-11-04 16:20:00|922.06|920.06|918.13|916.13|922.3|920.3|918.13|916.13|0
1636043100000|2021-11-04 16:25:00|917.89|915.89|919.04|917.04|919.53|917.53|917.08|915.08|0
1636043400000|2021-11-04 16:30:00|918.8|916.8|917.49|915.49|918.8|916.8|916.35|914.35|0
1636043700000|2021-11-04 16:35:00|917.24|915.24|918.86|916.86|920.09|918.09|917.24|915.24|0
1636044000000|2021-11-04 16:40:00|918.61|916.61|919.35|917.35|919.35|917.35|918.12|916.12|0
1636044300000|2021-11-04 16:45:00|919.1|917.1|919.1|917.1|919.84|917.84|917.14|915.14|0
1636044600000|2021-11-04 16:50:00|918.86|916.86|918.86|916.86|919.84|917.84|917.63|915.63|0
1636044900000|2021-11-04 16:55:00|918.61|916.61|918.37|916.37|919.59|917.59|918.12|916.12|0
1636045200000|2021-11-04 17:00:00|918.86|916.86|915.5|913.5|918.86|916.86|914.77|912.77|0
1636045500000|2021-11-04 17:05:00|915.26|913.26|917.7|915.7|917.71|915.71|914.77|912.77|0
1636045800000|2021-11-04 17:10:00|917.95|915.95|919.42|917.42|919.91|917.91|917.46|915.46|0
1636046100000|2021-11-04 17:15:00|919.17|917.17|919.42|917.42|919.42|917.42|917.95|915.95|0
1636046400000|2021-11-04 17:20:00|919.66|917.66|919.42|917.42|920.15|918.15|917.46|915.46|0
1636046700000|2021-11-04 17:25:00|918.93|916.93|920.4|918.4|920.4|918.4|918.44|916.44|0
1636047000000|2021-11-04 17:30:00|920.15|918.15|918.44|916.44|921.38|919.38|918.19|916.19|0
1636047300000|2021-11-04 17:35:00|918.68|916.68|919.9|917.9|920.15|918.15|917.45|915.45|0
1636047600000|2021-11-04 17:40:00|919.66|917.66|922.11|920.11|922.11|920.11|919.66|917.66|0
1636047900000|2021-11-04 17:45:00|921.86|919.86|921.13|919.13|923.09|921.09|920.88|918.88|0
1636048200000|2021-11-04 17:50:00|921.37|919.37|921.62|919.62|921.86|919.86|920.39|918.39|0
1636048500000|2021-11-04 17:55:00|921.86|919.86|922.35|920.35|923.33|921.33|921.86|919.86|0
1636048800000|2021-11-04 18:00:00|922.6|920.6|915.73|913.73|922.84|920.84|915.73|913.73|0
1636049100000|2021-11-04 18:05:00|915.98|913.98|920.14|918.14|920.39|918.39|915.49|913.49|0
1636049400000|2021-11-04 18:10:00|919.9|917.9|920.63|918.63|920.63|918.63|919.41|917.41|0
1636049700000|2021-11-04 18:15:00|920.39|918.39|919.41|917.41|920.63|918.63|917.2|915.2|0
1636050000000|2021-11-04 18:20:00|919.65|917.65|921.12|919.12|921.12|919.12|918.92|916.92|0
1636050300000|2021-11-04 18:25:00|920.88|918.88|920.01|918.01|921.61|919.61|919.41|917.41|0
1636050600000|2021-11-04 18:30:00|920.14|918.14|919.65|917.65|920.63|918.63|918.42|916.42|0
1636050900000|2021-11-04 18:35:00|919.4|917.4|919.4|917.4|920.87|918.87|919.16|917.16|0
1636051200000|2021-11-04 18:40:00|919.65|917.65|920.8|918.8|921.04|919.04|919.65|917.65|0
1636051500000|2021-11-04 18:45:00|921.04|919.04|920.8|918.8|921.53|919.53|920.31|918.31|0
1636051800000|2021-11-04 18:50:00|921.04|919.04|919.81|917.81|922.02|920.02|919.81|917.81|0
1636052100000|2021-11-04 18:55:00|919.57|917.57|917.12|915.12|920.55|918.55|917.12|915.12|0
1636052400000|2021-11-04 19:00:00|917.36|915.36|916.87|914.87|918.83|916.83|915.65|913.65|0
1636052700000|2021-11-04 19:05:00|916.63|914.63|916.38|914.38|917.61|915.61|915.15|913.15|0
1636053000000|2021-11-04 19:10:00|916.87|914.87|918.59|916.59|919.08|917.08|916.62|914.62|0
1636053300000|2021-11-04 19:15:00|918.83|916.83|918.83|916.83|919.32|917.32|917.11|915.11|0
1636053600000|2021-11-04 19:20:00|918.58|916.58|919.81|917.81|921.04|919.04|918.58|916.58|0
1636053900000|2021-11-04 19:25:00|920.05|918.05|919.07|917.07|921.03|919.03|918.58|916.58|0
1636054200000|2021-11-04 19:30:00|919.32|917.32|921.28|919.28|921.52|919.52|919.32|917.32|0
1636054500000|2021-11-04 19:35:00|921.03|919.03|918.83|916.83|921.52|919.52|918.83|916.83|0
1636054800000|2021-11-04 19:40:00|919.07|917.07|917.52|915.52|919.32|917.32|915.32|913.32|0
1636055100000|2021-11-04 19:45:00|917.77|915.77|922.18|920.18|922.43|920.43|917.03|915.03|0
1636055400000|2021-11-04 19:50:00|922.92|920.92|924.88|922.88|924.88|922.88|921.45|919.45|0
1636055700000|2021-11-04 19:55:00|923.65|921.65|927.83|925.83|928.07|926.07|921.69|919.69|0
1636056000000|2021-11-04 20:00:00|928.56|926.56|925.61|923.61|928.56|926.56|925.36|923.36|0
1636056300000|2021-11-04 20:05:00|925.86|923.86|925.85|923.85|926.84|924.84|925.36|923.36|0
1636056600000|2021-11-04 20:10:00|926.1|924.1|927.33|925.33|927.57|925.57|925.61|923.61|0
1636056900000|2021-11-04 20:15:00|927.28|924.88|927.53|925.13|927.77|925.37|926.79|924.39|0
1636057200000|2021-11-04 20:20:00|927.28|924.88|927.77|925.37|928.02|925.62|927.28|924.88|0
1636057500000|2021-11-04 20:25:00|928.01|925.61|927.77|925.37|928.01|925.61|927.77|925.37|0
1636057800000|2021-11-04 20:30:00|928.01|925.61|930.22|927.82|930.22|927.82|928.01|925.61|0
1636058100000|2021-11-04 20:35:00|930.47|928.07|927.77|925.37|930.96|928.56|927.77|925.37|0
1636058400000|2021-11-04 20:40:00|928.01|925.61|927.77|925.37|928.01|925.61|927.52|925.12|0
1636058700000|2021-11-04 20:45:00|927.52|925.12|926.78|924.38|928.26|925.86|926.78|924.38|0
1636059000000|2021-11-04 20:50:00|927.03|924.63|927.52|925.12|927.52|925.12|926.54|924.14|0
1636059300000|2021-11-04 20:55:00|927.76|925.36|927.39|924.99|928.25|925.85|927.03|924.63|0
1636059600000|2021-11-04 21:00:00|927.44|925.04|927.29|924.89|927.68|925.28|927.29|924.89|0
1636059900000|2021-11-04 21:05:00|927.26|924.86|927.4|925|927.44|925.04|927.11|924.71|0
1636060200000|2021-11-04 21:10:00|927.26|924.86|927.79|925.39|927.83|925.43|927.26|924.86|0
1636060500000|2021-11-04 21:15:00|927.76|925.36|927.79|925.39|927.79|925.39|927.72|925.32|0
1636061100000|2021-11-04 21:25:00|927.83|925.43|927.79|925.39|927.83|925.43|927.79|925.39|0
1636061400000|2021-11-04 21:30:00|927.83|925.43|927.86|925.46|927.87|925.47|927.79|925.39|0
1636061700000|2021-11-04 21:35:00|927.83|925.43|928.04|925.64|928.04|925.64|927.82|925.42|0
1636062000000|2021-11-04 21:40:00|926.85|924.45|927.68|925.28|927.68|925.28|926.85|924.45|0
1636062300000|2021-11-04 21:45:00|927.43|925.03|927.61|925.21|927.68|925.28|927.43|925.03|0
1636062600000|2021-11-04 21:50:00|927.43|925.03|927.65|925.25|927.65|925.25|927.43|925.03|0
1636062900000|2021-11-04 21:55:00|927.43|925.03|927.04|924.64|927.64|925.24|927.04|924.64|0
1636063200000|2021-11-04 22:00:00|925.42|923.02|925.79|923.39|927.02|924.62|925.42|923.02|0
1636063500000|2021-11-04 22:05:00|925.54|923.14|925.79|923.39|926.03|923.63|925.54|923.14|0
1636063800000|2021-11-04 22:10:00|926.03|923.63|926.77|924.37|926.77|924.37|926.03|923.63|0
1636064100000|2021-11-04 22:15:00|926.64|924.24|927.75|925.35|927.75|925.35|926.28|923.88|0
1636064400000|2021-11-04 22:20:00|927.26|924.86|928.98|926.58|928.98|926.58|927.26|924.86|0
1636064700000|2021-11-04 22:25:00|929.22|926.82|929.47|927.07|930.45|928.05|929.22|926.82|0
1636065000000|2021-11-04 22:30:00|929.71|927.31|929.22|926.82|930.2|927.8|928.97|926.57|0
1636065300000|2021-11-04 22:35:00|929.46|927.06|929.22|926.82|930.2|927.8|929.22|926.82|0
1636065600000|2021-11-04 22:40:00|928.97|926.57|928.48|926.08|928.97|926.57|928.24|925.84|0
1636065900000|2021-11-04 22:45:00|928.73|926.33|929.71|927.31|929.71|927.31|928.48|926.08|0
1636066200000|2021-11-04 22:50:00|929.95|927.55|928.97|926.57|930.2|927.8|928.72|926.32|0
1636066500000|2021-11-04 22:55:00|929.21|926.81|929.46|927.06|929.71|927.31|929.21|926.81|0
1636066800000|2021-11-04 23:00:00|929.71|927.31|929.21|926.81|929.71|927.31|928.72|926.32|0
1636067100000|2021-11-04 23:05:00|929.09|926.69|929.95|927.55|929.95|927.55|928.97|926.57|0
1636067400000|2021-11-04 23:10:00|929.7|927.3|929.46|927.06|929.7|927.3|929.46|927.06|0
1636067700000|2021-11-04 23:15:00|929.21|926.81|928.84|926.44|929.21|926.81|928.72|926.32|0
1636068000000|2021-11-04 23:20:00|928.72|926.32|928.47|926.07|928.72|926.32|928.23|925.83|0
1636068300000|2021-11-04 23:25:00|928.72|926.32|927.98|925.58|928.72|926.32|927.98|925.58|0
1636068600000|2021-11-04 23:30:00|928.23|925.83|929.7|927.3|929.94|927.54|927.74|925.34|0
1636068900000|2021-11-04 23:35:00|929.94|927.54|928.96|926.56|929.94|927.54|928.72|926.32|0
1636069200000|2021-11-04 23:40:00|928.72|926.32|929.45|927.05|929.94|927.54|928.72|926.32|0
1636069500000|2021-11-04 23:45:00|929.94|927.54|929.94|927.54|930.19|927.79|929.7|927.3|0
1636069800000|2021-11-04 23:50:00|930.19|927.79|931.66|929.26|931.66|929.26|930.19|927.79|0
1636070100000|2021-11-04 23:55:00|931.91|929.51|931.41|929.01|931.91|929.51|930.92|928.52|0
1636070400000|2021-11-05 00:00:00|931.17|928.77|930.43|928.03|931.41|929.01|930.19|927.79|0
1636070700000|2021-11-05 00:05:00|930.68|928.28|929.94|927.54|930.92|928.52|929.2|926.8|0
1636071000000|2021-11-05 00:10:00|929.69|927.29|928.96|926.56|930.18|927.78|928.96|926.56|0
1636071300000|2021-11-05 00:15:00|929.2|926.8|929.94|927.54|930.43|928.03|928.96|926.56|0
1636071600000|2021-11-05 00:20:00|929.69|927.29|929.69|927.29|929.94|927.54|928.95|926.55|0
1636071900000|2021-11-05 00:25:00|929.44|927.04|928.22|925.82|929.44|927.04|927.73|925.33|0
1636072200000|2021-11-05 00:30:00|927.97|925.57|926.5|924.1|928.22|925.82|926.5|924.1|0
1636072500000|2021-11-05 00:35:00|926.74|924.34|926.5|924.1|926.74|924.34|926.01|923.61|0
1636072800000|2021-11-05 00:40:00|926.25|923.85|926.74|924.34|926.74|924.34|925.51|923.11|0
1636073100000|2021-11-05 00:45:00|926.49|924.09|926.74|924.34|926.99|924.59|926|923.6|0
1636073400000|2021-11-05 00:50:00|926.49|924.09|926.74|924.34|926.74|924.34|926|923.6|0
1636073700000|2021-11-05 00:55:00|926.98|924.58|927.23|924.83|927.47|925.07|926.74|924.34|0
1636074000000|2021-11-05 01:00:00|927.47|925.07|924.77|922.37|927.72|925.32|924.77|922.37|0
1636074300000|2021-11-05 01:05:00|925.02|922.62|926.24|923.84|926.49|924.09|924.77|922.37|0
1636074600000|2021-11-05 01:10:00|926.49|924.09|926.98|924.58|927.23|924.83|926|923.6|0
1636074900000|2021-11-05 01:15:00|927.23|924.83|927.47|925.07|928.45|926.05|927.23|924.83|0
1636075200000|2021-11-05 01:20:00|927.22|924.82|928.21|925.81|928.45|926.05|926.98|924.58|0
1636075500000|2021-11-05 01:25:00|928.45|926.05|927.22|924.82|928.45|926.05|926.73|924.33|0
1636075800000|2021-11-05 01:30:00|926.98|924.58|925.5|923.1|927.22|924.82|925.5|923.1|0
1636076100000|2021-11-05 01:35:00|925.75|923.35|924.28|921.88|926.49|924.09|923.78|921.38|0
1636076400000|2021-11-05 01:40:00|924.03|921.63|924.77|922.37|925.26|922.86|924.03|921.63|0
1636076700000|2021-11-05 01:45:00|925.01|922.61|925.75|923.35|926.24|923.84|924.77|922.37|0
1636077000000|2021-11-05 01:50:00|925.99|923.59|925.25|922.85|926.24|923.84|925.01|922.61|0
1636077300000|2021-11-05 01:55:00|925.13|922.73|924.52|922.12|925.13|922.73|924.03|921.63|0
1636077600000|2021-11-05 02:00:00|924.27|921.87|925.01|922.61|925.01|922.61|924.03|921.63|0
1636077900000|2021-11-05 02:05:00|925.13|922.73|925.99|923.59|926.48|924.08|925.13|922.73|0
1636078200000|2021-11-05 02:10:00|926.11|923.71|925.99|923.59|926.48|924.08|925.74|923.34|0
1636078500000|2021-11-05 02:15:00|926.23|923.83|925.74|923.34|926.23|923.83|925.25|922.85|0
1636078800000|2021-11-05 02:20:00|925.99|923.59|925.99|923.59|925.99|923.59|925.25|922.85|0
1636079100000|2021-11-05 02:25:00|926.23|923.83|927.21|924.81|927.21|924.81|926.23|923.83|0
1636079400000|2021-11-05 02:30:00|926.97|924.57|926.23|923.83|927.21|924.81|926.23|923.83|0
1636079700000|2021-11-05 02:35:00|926.47|924.07|926.47|924.07|926.72|924.32|926.23|923.83|0
1636080000000|2021-11-05 02:40:00|926.23|923.83|926.96|924.56|927.21|924.81|926.23|923.83|0
1636080300000|2021-11-05 02:45:00|926.72|924.32|927.45|925.05|928.19|925.79|926.47|924.07|0
1636080600000|2021-11-05 02:50:00|927.57|925.17|927.45|925.05|927.7|925.3|927.21|924.81|0
1636080900000|2021-11-05 02:55:00|927.21|924.81|926.96|924.56|927.7|925.3|926.96|924.56|0
1636081200000|2021-11-05 03:00:00|927.7|925.3|927.45|925.05|928.19|925.79|926.96|924.56|0
1636081500000|2021-11-05 03:05:00|927.21|924.81|927.57|925.17|927.7|925.3|927.21|924.81|0
1636081800000|2021-11-05 03:10:00|927.7|925.3|927.7|925.3|927.94|925.54|927.2|924.8|0
1636082100000|2021-11-05 03:15:00|927.45|925.05|927.69|925.29|927.94|925.54|927.45|925.05|0
1636082400000|2021-11-05 03:20:00|927.45|925.05|927.45|925.05|927.94|925.54|927.2|924.8|0
1636082700000|2021-11-05 03:25:00|927.69|925.29|927.45|925.05|927.94|925.54|927.45|925.05|0
1636083000000|2021-11-05 03:30:00|927.32|924.92|927.45|925.05|927.69|925.29|927.2|924.8|0
1636083300000|2021-11-05 03:35:00|927.2|924.8|927.45|925.05|927.45|925.05|927.2|924.8|0
1636083600000|2021-11-05 03:40:00|927.2|924.8|925.97|923.57|927.2|924.8|925.48|923.08|0
1636083900000|2021-11-05 03:45:00|925.73|923.33|926.95|924.55|926.95|924.55|925.73|923.33|0
1636084200000|2021-11-05 03:50:00|926.71|924.31|927.2|924.8|927.2|924.8|926.71|924.31|0
1636084500000|2021-11-05 03:55:00|927.44|925.04|927.44|925.04|927.69|925.29|927.44|925.04|0
1636084800000|2021-11-05 04:00:00|927.2|924.8|927.44|925.04|927.44|925.04|927.2|924.8|0
1636085100000|2021-11-05 04:05:00|927.69|925.29|928.18|925.78|928.18|925.78|927.44|925.04|0
1636085400000|2021-11-05 04:10:00|927.93|925.53|928.18|925.78|928.42|926.02|927.93|925.53|0
1636085700000|2021-11-05 04:15:00|928.42|926.02|927.93|925.53|928.42|926.02|927.93|925.53|0
1636086000000|2021-11-05 04:20:00|928.17|925.77|927.93|925.53|928.17|925.77|927.93|925.53|0
1636086300000|2021-11-05 04:25:00|927.8|925.4|927.93|925.53|927.93|925.53|927.68|925.28|0
1636086600000|2021-11-05 04:30:00|928.17|925.77|928.42|926.02|928.66|926.26|927.93|925.53|0
1636086900000|2021-11-05 04:35:00|928.54|926.14|928.91|926.51|929.15|926.75|928.17|925.77|0
1636087200000|2021-11-05 04:40:00|928.66|926.26|928.42|926.02|928.66|926.26|928.29|925.89|0
1636087500000|2021-11-05 04:45:00|928.66|926.26|928.41|926.01|928.66|926.26|928.41|926.01|0
1636087800000|2021-11-05 04:50:00|928.66|926.26|928.66|926.26|928.66|926.26|928.41|926.01|0
1636088100000|2021-11-05 04:55:00|928.9|926.5|928.66|926.26|928.9|926.5|928.53|926.13|0
1636088400000|2021-11-05 05:00:00|928.41|926.01|928.41|926.01|928.9|926.5|928.41|926.01|0
1636088700000|2021-11-05 05:05:00|928.17|925.77|928.17|925.77|928.66|926.26|927.67|925.27|0
1636089000000|2021-11-05 05:10:00|927.92|925.52|928.16|925.76|928.41|926.01|927.67|925.27|0
1636089300000|2021-11-05 05:15:00|928.04|925.64|928.16|925.76|928.41|926.01|927.92|925.52|0
1636089600000|2021-11-05 05:20:00|928.41|926.01|927.92|925.52|928.41|926.01|927.92|925.52|0
1636089900000|2021-11-05 05:25:00|928.16|925.76|928.41|926.01|928.65|926.25|927.92|925.52|0
1636090200000|2021-11-05 05:30:00|928.65|926.25|928.16|925.76|928.65|926.25|928.16|925.76|0
1636090500000|2021-11-05 05:35:00|928.41|926.01|928.65|926.25|928.65|926.25|928.16|925.76|0
1636090800000|2021-11-05 05:40:00|928.52|926.12|928.16|925.76|928.52|926.12|928.16|925.76|0
1636091100000|2021-11-05 05:45:00|928.03|925.63|927.91|925.51|928.16|925.76|927.67|925.27|0
1636091400000|2021-11-05 05:50:00|928.16|925.76|928.23|925.83|928.72|926.32|928.16|925.76|0
1636091700000|2021-11-05 05:55:00|927.98|925.58|927.98|925.58|928.23|925.83|927.74|925.34|0
1636092000000|2021-11-05 06:00:00|927.74|925.34|927.98|925.58|928.47|926.07|927|924.6|0
1636092300000|2021-11-05 06:05:00|927.73|925.33|927.98|925.58|927.98|925.58|927.49|925.09|0
1636092600000|2021-11-05 06:10:00|927.73|925.33|928.22|925.82|928.47|926.07|927.61|925.21|0
1636092900000|2021-11-05 06:15:00|927.98|925.58|928.22|925.82|928.22|925.82|927.73|925.33|0
1636093200000|2021-11-05 06:20:00|927.98|925.58|927.49|925.09|927.98|925.58|927.49|925.09|0
1636093500000|2021-11-05 06:25:00|927.24|924.84|926.99|924.59|927.49|925.09|926.99|924.59|0
1636093800000|2021-11-05 06:30:00|926.75|924.35|926.5|924.1|926.99|924.59|926.5|924.1|0
1636094100000|2021-11-05 06:35:00|926.75|924.35|926.99|924.59|927.48|925.08|926.5|924.1|0
1636094400000|2021-11-05 06:40:00|927.24|924.84|927.48|925.08|927.48|925.08|926.99|924.59|0
1636094700000|2021-11-05 06:45:00|927.24|924.84|926.25|923.85|927.24|924.84|926.25|923.85|0
1636095000000|2021-11-05 06:50:00|926.13|923.73|926.74|924.34|926.74|924.34|926.01|923.61|0
1636095300000|2021-11-05 06:55:00|926.62|924.22|927.23|924.83|927.23|924.83|926.01|923.61|0
1636095600000|2021-11-05 07:00:00|926.99|924.59|926.01|923.61|926.99|924.59|925.51|923.11|0
1636095900000|2021-11-05 07:05:00|925.81|923.81|925.31|923.31|926.05|924.05|925.07|923.07|0
1636096200000|2021-11-05 07:10:00|925.07|923.07|925.07|923.07|925.56|923.56|924.82|922.82|0
1636096500000|2021-11-05 07:15:00|924.94|922.94|924.82|922.82|925.56|923.56|924.82|922.82|0
1636096800000|2021-11-05 07:20:00|925.07|923.07|925.31|923.31|925.56|923.56|924.82|922.82|0
1636097100000|2021-11-05 07:25:00|925.07|923.07|924.08|922.08|925.07|923.07|923.84|921.84|0
1636097400000|2021-11-05 07:30:00|923.84|921.84|922.36|920.36|923.84|921.84|922.36|920.36|0
1636097700000|2021-11-05 07:35:00|922.61|920.61|922.85|920.85|923.34|921.34|922.36|920.36|0
1636098000000|2021-11-05 07:40:00|922.61|920.61|923.34|921.34|923.34|921.34|922.12|920.12|0
1636098300000|2021-11-05 07:45:00|923.1|921.1|923.59|921.59|923.59|921.59|923.1|921.1|0
1636098600000|2021-11-05 07:50:00|923.83|921.83|924.08|922.08|924.32|922.32|923.83|921.83|0
1636098900000|2021-11-05 07:55:00|924.2|922.2|924.81|922.81|925.3|923.3|924.2|922.2|0
1636099200000|2021-11-05 08:00:00|925.55|923.55|927.02|925.02|927.02|925.02|925.06|923.06|0
1636099500000|2021-11-05 08:05:00|926.78|924.78|927.76|925.76|928|926|926.53|924.53|0
1636099800000|2021-11-05 08:10:00|927.88|925.88|929.72|927.72|929.97|927.97|926.04|924.04|0
1636100100000|2021-11-05 08:15:00|929.97|927.97|929.97|927.97|930.46|928.46|929.23|927.23|0
1636100400000|2021-11-05 08:20:00|930.21|928.21|930.46|928.46|930.7|928.7|929.47|927.47|0
1636100700000|2021-11-05 08:25:00|930.21|928.21|928.98|926.98|930.95|928.95|928.24|926.24|0
1636101000000|2021-11-05 08:30:00|929.23|927.23|928.73|926.73|929.23|927.23|928|926|0
1636101300000|2021-11-05 08:35:00|928.61|926.61|928.73|926.73|929.72|927.72|928.61|926.61|0
1636101600000|2021-11-05 08:40:00|928.49|926.49|928.98|926.98|929.22|927.22|928|926|0
1636101900000|2021-11-05 08:45:00|928.85|926.85|928.73|926.73|929.22|927.22|928.73|926.73|0
1636102200000|2021-11-05 08:50:00|928.98|926.98|928.98|926.98|929.22|927.22|928.73|926.73|0
1636102500000|2021-11-05 08:55:00|929.22|927.22|928.73|926.73|929.22|927.22|927.99|925.99|0
1636102800000|2021-11-05 09:00:00|928.98|926.98|931.19|929.19|931.43|929.43|928.98|926.98|0
1636103100000|2021-11-05 09:05:00|931.43|929.43|930.69|928.69|931.43|929.43|930.2|928.2|0
1636103400000|2021-11-05 09:10:00|930.81|928.81|930.69|928.69|930.94|928.94|930.2|928.2|0
1636103700000|2021-11-05 09:15:00|930.94|928.94|930.69|928.69|931.18|929.18|930.45|928.45|0
1636104000000|2021-11-05 09:20:00|930.81|928.81|930.81|928.81|931.43|929.43|930.69|928.69|0
1636104300000|2021-11-05 09:25:00|930.69|928.69|932.41|930.41|933.15|931.15|930.69|928.69|0
1636104600000|2021-11-05 09:30:00|932.65|930.65|932.9|930.9|933.39|931.39|932.41|930.41|0
1636104900000|2021-11-05 09:35:00|932.65|930.65|933.39|931.39|933.88|931.88|932.16|930.16|0
1636105200000|2021-11-05 09:40:00|933.14|931.14|934.13|932.13|934.37|932.37|933.14|931.14|0
1636105500000|2021-11-05 09:45:00|934.37|932.37|935.6|933.6|935.85|933.85|934.13|932.13|0
1636105800000|2021-11-05 09:50:00|935.35|933.35|935.84|933.84|936.58|934.58|935.35|933.35|0
1636106100000|2021-11-05 09:55:00|936.09|934.09|937.07|935.07|937.56|935.56|936.09|934.09|0
1636106400000|2021-11-05 10:00:00|936.83|934.83|936.83|934.83|938.3|936.3|936.83|934.83|0
1636106700000|2021-11-05 10:05:00|936.59|934.59|937.32|935.32|937.57|935.57|936.34|934.34|0
1636107000000|2021-11-05 10:10:00|937.57|935.57|937.08|935.08|937.57|935.57|936.83|934.83|0
1636107300000|2021-11-05 10:15:00|937.32|935.32|938.06|936.06|938.8|936.8|937.08|935.08|0
1636107600000|2021-11-05 10:20:00|938.3|936.3|938.8|936.8|939.04|937.04|938.06|936.06|0
1636107900000|2021-11-05 10:25:00|938.55|936.55|938.3|936.3|939.29|937.29|938.06|936.06|0
1636108200000|2021-11-05 10:30:00|938.06|936.06|937.81|935.81|938.06|936.06|937.32|935.32|0
1636108500000|2021-11-05 10:35:00|938.06|936.06|938.06|936.06|938.3|936.3|937.56|935.56|0
1636108800000|2021-11-05 10:40:00|938.3|936.3|937.44|935.44|938.3|936.3|937.32|935.32|0
1636109100000|2021-11-05 10:45:00|937.32|935.32|938.05|936.05|938.3|936.3|937.32|935.32|0
1636109400000|2021-11-05 10:50:00|938.3|936.3|939.28|937.28|939.53|937.53|938.05|936.05|0
1636109700000|2021-11-05 10:55:00|939.04|937.04|939.28|937.28|939.53|937.53|938.54|936.54|0
1636110000000|2021-11-05 11:00:00|939.53|937.53|939.28|937.28|940.02|938.02|938.54|936.54|0
1636110300000|2021-11-05 11:05:00|939.03|937.03|939.53|937.53|940.02|938.02|939.03|937.03|0
1636110600000|2021-11-05 11:10:00|939.77|937.77|938.54|936.54|941.49|939.49|937.8|935.8|0
1636110900000|2021-11-05 11:15:00|938.3|936.3|938.05|936.05|938.3|936.3|937.31|935.31|0
1636111200000|2021-11-05 11:20:00|937.31|935.31|936.33|934.33|938.05|936.05|936.33|934.33|0
1636111500000|2021-11-05 11:25:00|936.57|934.57|935.34|933.34|937.56|935.56|934.72|932.72|0
1636111800000|2021-11-05 11:30:00|935.1|933.1|936.82|934.82|937.55|935.55|934.85|932.85|0
1636112100000|2021-11-05 11:35:00|937.06|935.06|937.8|935.8|938.05|936.05|937.06|935.06|0
1636112400000|2021-11-05 11:40:00|938.05|936.05|938.29|936.29|938.29|936.29|937.31|935.31|0
1636112700000|2021-11-05 11:45:00|938.54|936.54|937.8|935.8|938.54|936.54|937.8|935.8|0
1636113000000|2021-11-05 11:50:00|937.55|935.55|937.8|935.8|937.8|935.8|937.06|935.06|0
1636113300000|2021-11-05 11:55:00|938.04|936.04|938.29|936.29|938.29|936.29|937.55|935.55|0
1636113600000|2021-11-05 12:00:00|938.53|936.53|937.55|935.55|938.78|936.78|937.3|935.3|0
1636113900000|2021-11-05 12:05:00|937.8|935.8|937.55|935.55|938.53|936.53|937.3|935.3|0
1636114200000|2021-11-05 12:10:00|937.3|935.3|938.28|936.28|939.02|937.02|937.3|935.3|0
1636114500000|2021-11-05 12:15:00|938.04|936.04|938.78|936.78|939.02|937.02|937.55|935.55|0
1636114800000|2021-11-05 12:20:00|938.53|936.53|939.27|937.27|939.27|937.27|938.28|936.28|0
1636115100000|2021-11-05 12:25:00|939.02|937.02|939.02|937.02|939.76|937.76|938.77|936.77|0
1636115400000|2021-11-05 12:30:00|938.53|936.53|944.67|942.67|944.92|942.92|937.3|935.3|0
1636115700000|2021-11-05 12:35:00|944.92|942.92|944.43|942.43|950.33|948.33|944.19|942.19|0
1636116000000|2021-11-05 12:40:00|944.68|942.68|945.66|943.66|946.4|944.4|943.94|941.94|0
1636116300000|2021-11-05 12:45:00|945.42|943.42|947.14|945.14|947.38|945.38|943.94|941.94|0
1636116600000|2021-11-05 12:50:00|947.38|945.38|948.86|946.86|948.86|946.86|946.15|944.15|0
1636116900000|2021-11-05 12:55:00|948.61|946.61|947.69|945.69|948.61|946.61|947.14|945.14|0
1636117200000|2021-11-05 13:00:00|947.94|945.94|947.94|945.94|948.68|946.68|946.22|944.22|0
1636117500000|2021-11-05 13:05:00|947.69|945.69|948.18|946.18|948.43|946.43|947.45|945.45|0
1636117800000|2021-11-05 13:10:00|948.43|946.43|948.92|946.92|948.92|946.92|947.2|945.2|0
1636118100000|2021-11-05 13:15:00|948.67|946.67|949.17|947.17|949.66|947.66|948.67|946.67|0
1636118400000|2021-11-05 13:20:00|949.41|947.41|952.36|950.36|952.61|950.61|949.41|947.41|0
1636118700000|2021-11-05 13:25:00|951.87|949.87|951.87|949.87|953.1|951.1|951.13|949.13|0
1636119000000|2021-11-05 13:30:00|951.62|949.62|955.56|953.56|955.81|953.81|949.16|947.16|0
1636119300000|2021-11-05 13:35:00|955.81|953.81|957.93|955.93|959.41|957.41|955.81|953.81|0
1636119600000|2021-11-05 13:40:00|958.43|956.43|962.11|960.11|962.36|960.36|958.43|956.43|0
1636119900000|2021-11-05 13:45:00|962.61|960.61|958.92|956.92|962.85|960.85|957.19|955.19|0
1636120200000|2021-11-05 13:50:00|959.9|957.9|958.18|956.18|959.9|957.9|957.44|955.44|0
1636120500000|2021-11-05 13:55:00|957.93|955.93|961.62|959.62|961.62|959.62|957.68|955.68|0
1636120800000|2021-11-05 14:00:00|961.37|959.37|965.06|963.06|965.56|963.56|960.64|958.64|0
1636121100000|2021-11-05 14:05:00|965.56|963.56|960.3|958.3|965.56|963.56|960.05|958.05|0
1636121400000|2021-11-05 14:10:00|960.54|958.54|962.51|960.51|963|961|959.56|957.56|0
1636121700000|2021-11-05 14:15:00|962.26|960.26|961.77|959.77|963.74|961.74|961.28|959.28|0
1636122000000|2021-11-05 14:20:00|961.53|959.53|960.05|958.05|961.77|959.77|960.05|958.05|0
1636122300000|2021-11-05 14:25:00|960.29|958.29|958.82|956.82|960.29|958.29|957.34|955.34|0
1636122600000|2021-11-05 14:30:00|959.06|957.06|958.82|956.82|961.03|959.03|958.82|956.82|0
1636122900000|2021-11-05 14:35:00|959.06|957.06|960.05|958.05|962.01|960.01|958.82|956.82|0
1636123200000|2021-11-05 14:40:00|960.29|958.29|961.03|959.03|961.77|959.77|959.06|957.06|0
1636123500000|2021-11-05 14:45:00|961.28|959.28|960.78|958.78|962.51|960.51|960.78|958.78|0
1636123800000|2021-11-05 14:50:00|961.03|959.03|961.27|959.27|962.01|960.01|960.54|958.54|0
1636124100000|2021-11-05 14:55:00|961.03|959.03|960.04|958.04|961.77|959.77|958.57|956.57|0
1636124400000|2021-11-05 15:00:00|960.29|958.29|959.3|957.3|961.52|959.52|959.3|957.3|0
1636124700000|2021-11-05 15:05:00|959.55|957.55|960.78|958.78|961.14|959.14|959.55|957.55|0
1636125000000|2021-11-05 15:10:00|961.02|959.02|960.29|958.29|962.26|960.26|960.29|958.29|0
1636125300000|2021-11-05 15:15:00|960.04|958.04|959.3|957.3|960.53|958.53|958.81|956.81|0
1636125600000|2021-11-05 15:20:00|959.05|957.05|958.32|956.32|959.79|957.79|957.82|955.82|0
1636125900000|2021-11-05 15:25:00|958.07|956.07|955.36|953.36|958.56|956.56|955.12|953.12|0
1636126200000|2021-11-05 15:30:00|955.12|953.12|957.08|955.08|958.07|956.07|955.12|953.12|0
1636126500000|2021-11-05 15:35:00|957.33|955.33|957.82|955.82|958.31|956.31|955.61|953.61|0
1636126800000|2021-11-05 15:40:00|958.07|956.07|956.34|954.34|958.07|956.07|955.36|953.36|0
1636127100000|2021-11-05 15:45:00|955.85|953.85|958.56|956.56|959.54|957.54|954.87|952.87|0
1636127400000|2021-11-05 15:50:00|958.31|956.31|955.11|953.11|958.56|956.56|954.13|952.13|0
1636127700000|2021-11-05 15:55:00|955.36|953.36|952.4|950.4|956.1|954.1|952.4|950.4|0
1636128000000|2021-11-05 16:00:00|951.91|949.91|954.62|952.62|955.36|953.36|951.67|949.67|0
1636128300000|2021-11-05 16:05:00|954.86|952.86|953.88|951.88|955.11|953.11|952.65|950.65|0
1636128600000|2021-11-05 16:10:00|954.12|952.12|953.14|951.14|955.11|953.11|951.91|949.91|0
1636128900000|2021-11-05 16:15:00|953.39|951.39|953.63|951.63|954.12|952.12|952.4|950.4|0
1636129200000|2021-11-05 16:20:00|953.88|951.88|953.63|951.63|954.86|952.86|953.38|951.38|0
1636129500000|2021-11-05 16:25:00|953.38|951.38|954.74|952.74|955.23|953.23|952.65|950.65|0
1636129800000|2021-11-05 16:30:00|954.49|952.49|955.72|953.72|955.96|953.96|954.49|952.49|0
1636130100000|2021-11-05 16:35:00|955.47|953.47|954|952|956.21|954.21|952.03|950.03|0
1636130400000|2021-11-05 16:40:00|954.24|952.24|951.78|949.78|954.24|952.24|951.54|949.54|0
1636130700000|2021-11-05 16:45:00|951.54|949.54|950.31|948.31|951.54|949.54|949.82|947.82|0
1636131000000|2021-11-05 16:50:00|950.56|948.56|950.8|948.8|951.78|949.78|948.59|946.59|0
1636131300000|2021-11-05 16:55:00|951.05|949.05|948.84|946.84|951.29|949.29|947.36|945.36|0
1636131600000|2021-11-05 17:00:00|949.08|947.08|950.06|948.06|950.55|948.55|947.36|945.36|0
1636131900000|2021-11-05 17:05:00|949.82|947.82|945.29|943.29|950.68|948.68|945.29|943.29|0
1636132200000|2021-11-05 17:10:00|945.53|943.53|942.84|940.84|946.27|944.27|941.62|939.62|0
1636132500000|2021-11-05 17:15:00|942.59|940.59|943.57|941.57|944.31|942.31|941.37|939.37|0
1636132800000|2021-11-05 17:20:00|943.82|941.82|939.77|937.77|943.82|941.82|939.77|937.77|0
1636133100000|2021-11-05 17:25:00|939.53|937.53|930.31|928.31|939.53|937.53|930.31|928.31|0
1636133400000|2021-11-05 17:30:00|930.56|928.56|939.67|937.67|940.16|938.16|930.31|928.31|0
1636133700000|2021-11-05 17:35:00|939.42|937.42|936.4|934.4|939.91|937.91|935.43|933.43|0
1636134000000|2021-11-05 17:40:00|936.16|934.16|935.93|933.93|937.38|935.38|934.69|932.69|0
1636134300000|2021-11-05 17:45:00|936.18|934.18|935.69|933.69|936.42|934.42|932.51|930.51|0
1636134600000|2021-11-05 17:50:00|935.2|933.2|940.08|938.08|940.33|938.33|934.96|932.96|0
1636134900000|2021-11-05 17:55:00|939.84|937.84|942.77|940.77|942.77|940.77|937.88|935.88|0
1636135200000|2021-11-05 18:00:00|942.28|940.28|943.5|941.5|943.75|941.75|940.57|938.57|0
1636135500000|2021-11-05 18:05:00|943.26|941.26|945.46|943.46|946.92|944.92|943.26|941.26|0
1636135800000|2021-11-05 18:10:00|945.21|943.21|946.92|944.92|947.41|945.41|944.24|942.24|0
1636136100000|2021-11-05 18:15:00|946.68|944.68|947.47|945.47|947.71|945.71|945.95|943.95|0
1636136400000|2021-11-05 18:20:00|947.34|945.34|942.65|940.65|947.96|945.96|942.65|940.65|0
1636136700000|2021-11-05 18:25:00|942.89|940.89|947.05|945.05|947.05|945.05|942.4|940.4|0
1636137000000|2021-11-05 18:30:00|946.8|944.8|946.31|944.31|947.29|945.29|945.33|943.33|0
1636137300000|2021-11-05 18:35:00|946.56|944.56|946.56|944.56|947.29|945.29|943.62|941.62|0
1636137600000|2021-11-05 18:40:00|946.8|944.8|946.31|944.31|947.29|945.29|945.09|943.09|0
1636137900000|2021-11-05 18:45:00|946.07|944.07|947.04|945.04|948.27|946.27|946.06|944.06|0
1636138200000|2021-11-05 18:50:00|947.4|945.4|948.02|946.02|948.27|946.27|945.82|943.82|0
1636138500000|2021-11-05 18:55:00|948.26|946.26|947.29|945.29|948.26|946.26|946.31|944.31|0
1636138800000|2021-11-05 19:00:00|948.26|946.26|942.15|940.15|948.26|946.26|940.44|938.44|0
1636139100000|2021-11-05 19:05:00|941.9|939.9|945.33|943.33|945.82|943.82|940.68|938.68|0
1636139400000|2021-11-05 19:10:00|945.57|943.57|946.79|944.79|946.79|944.79|944.35|942.35|0
1636139700000|2021-11-05 19:15:00|946.55|944.55|945.81|943.81|946.79|944.79|944.35|942.35|0
1636140000000|2021-11-05 19:20:00|945.57|943.57|944.34|942.34|945.81|943.81|942.88|940.88|0
1636140300000|2021-11-05 19:25:00|943.85|941.85|943.12|941.12|944.1|942.1|941.41|939.41|0
1636140600000|2021-11-05 19:30:00|943.61|941.61|948.5|946.5|948.5|946.5|942.39|940.39|0
1636140900000|2021-11-05 19:35:00|948.75|946.75|950.46|948.46|951.93|949.93|948.5|946.5|0
1636141200000|2021-11-05 19:40:00|950.7|948.7|946.05|944.05|950.7|948.7|945.07|943.07|0
1636141500000|2021-11-05 19:45:00|945.81|943.81|944.58|942.58|948.74|946.74|944.09|942.09|0
1636141800000|2021-11-05 19:50:00|945.07|943.07|944.34|942.34|948.25|946.25|943.85|941.85|0
1636142100000|2021-11-05 19:55:00|943.85|941.85|945.31|943.31|946.78|944.78|943.36|941.36|0
1636142400000|2021-11-05 20:00:00|945.8|943.8|944.09|942.09|945.8|943.8|941.4|939.4|0
1636142700000|2021-11-05 20:05:00|944.33|942.33|942.62|940.62|944.33|942.33|941.89|939.89|0
1636143000000|2021-11-05 20:10:00|942.49|940.49|940.34|938.34|942.49|940.49|939.85|937.85|0
1636358700000|2021-11-08 08:05:00|941.98|939.98|940.26|938.26|941.98|939.98|939.77|937.77|0
1636359000000|2021-11-08 08:10:00|940.02|938.02|941.73|939.73|941.97|939.97|939.28|937.28|0
1636359300000|2021-11-08 08:15:00|941.48|939.48|941.73|939.73|944.18|942.18|941.48|939.48|0
1636359600000|2021-11-08 08:20:00|941.48|939.48|940.75|938.75|941.48|939.48|940.01|938.01|0
1636359900000|2021-11-08 08:25:00|940.5|938.5|940.99|938.99|941.48|939.48|939.52|937.52|0
1636360200000|2021-11-08 08:30:00|941.24|939.24|940.86|938.86|941.48|939.48|940.26|938.26|0
1636360500000|2021-11-08 08:35:00|940.75|938.75|941.48|939.48|942.7|940.7|940.62|938.62|0
1636360800000|2021-11-08 08:40:00|941.72|939.72|942.95|940.95|942.95|940.95|940.99|938.99|0
1636361100000|2021-11-08 08:45:00|943.19|941.19|943.19|941.19|943.19|941.19|941.97|939.97|0
1636361400000|2021-11-08 08:50:00|943.43|941.43|945.15|943.15|945.15|943.15|942.94|940.94|0
1636361700000|2021-11-08 08:55:00|945.64|943.64|945.14|943.14|946|944|944.41|942.41|0
1636362000000|2021-11-08 09:00:00|945.39|943.39|947.35|945.35|948.08|946.08|944.66|942.66|0
1636362300000|2021-11-08 09:05:00|947.1|945.1|946.37|944.37|947.1|945.1|945.88|943.88|0
1636362600000|2021-11-08 09:10:00|946.12|944.12|948.08|946.08|948.57|946.57|946.12|944.12|0
1636362900000|2021-11-08 09:15:00|948.32|946.32|947.83|945.83|948.32|946.32|947.1|945.1|0
1636363200000|2021-11-08 09:20:00|948.08|946.08|948.81|946.81|948.81|946.81|948.08|946.08|0
1636363500000|2021-11-08 09:25:00|949.06|947.06|948.32|946.32|949.06|947.06|948.32|946.32|0
1636363800000|2021-11-08 09:30:00|948.08|946.08|948.44|946.44|949.17|947.17|948.07|946.07|0
1636364100000|2021-11-08 09:35:00|948.32|946.32|948|946|948.32|946.32|947.02|945.02|0
1636364400000|2021-11-08 09:40:00|947.75|945.75|947.02|945.02|947.75|945.75|946.53|944.53|0
1636364700000|2021-11-08 09:45:00|947.26|945.26|947.26|945.26|947.51|945.51|946.53|944.53|0
1636365000000|2021-11-08 09:50:00|947.02|945.02|946.77|944.77|947.26|945.26|946.28|944.28|0
1636365300000|2021-11-08 09:55:00|947.01|945.01|946.77|944.77|947.5|945.5|946.28|944.28|0
1636365600000|2021-11-08 10:00:00|946.52|944.52|946.52|944.52|947.01|945.01|946.28|944.28|0
1636365900000|2021-11-08 10:05:00|946.77|944.77|945.79|943.79|946.77|944.77|945.54|943.54|0
1636366200000|2021-11-08 10:10:00|945.54|943.54|946.03|944.03|946.27|944.27|945.3|943.3|0
1636366500000|2021-11-08 10:15:00|946.27|944.27|947.01|945.01|947.01|945.01|946.03|944.03|0
1636366800000|2021-11-08 10:20:00|947.25|945.25|947.5|945.5|947.5|945.5|946.52|944.52|0
1636367100000|2021-11-08 10:25:00|947.25|945.25|948.97|946.97|949.21|947.21|947.25|945.25|0
1636367400000|2021-11-08 10:30:00|948.72|946.72|948.47|946.47|948.97|946.97|948.23|946.23|0
1636367700000|2021-11-08 10:35:00|948.23|946.23|949.45|947.45|949.7|947.7|948.23|946.23|0
1636368000000|2021-11-08 10:40:00|949.57|947.57|947.98|945.98|949.7|947.7|947.98|945.98|0
1636368300000|2021-11-08 10:45:00|948.23|946.23|946.76|944.76|948.34|946.34|946.76|944.76|0
1636368600000|2021-11-08 10:50:00|947|945|947.49|945.49|947.49|945.49|946.76|944.76|0
1636368900000|2021-11-08 10:55:00|947.24|945.24|947.98|945.98|948.22|946.22|947.24|945.24|0
1636369200000|2021-11-08 11:00:00|948.22|946.22|948.22|946.22|948.59|946.59|948.22|946.22|0
1636369500000|2021-11-08 11:05:00|948.47|946.47|948.47|946.47|948.96|946.96|948.22|946.22|0
1636369800000|2021-11-08 11:10:00|948.22|946.22|947.73|945.73|948.47|946.47|947.49|945.49|0
1636370100000|2021-11-08 11:15:00|947.98|945.98|948.22|946.22|948.71|946.71|947.73|945.73|0
1636370400000|2021-11-08 11:20:00|948.46|946.46|947.36|945.36|948.95|946.95|947.24|945.24|0
1636370700000|2021-11-08 11:25:00|947.48|945.48|948.46|946.46|948.71|946.71|947.48|945.48|0
1636371000000|2021-11-08 11:30:00|948.71|946.71|948.39|946.39|948.71|946.71|948.14|946.14|0
1636371300000|2021-11-08 11:35:00|948.63|946.63|948.87|946.87|949.37|947.37|948.39|946.39|0
1636371600000|2021-11-08 11:40:00|949.12|947.12|949.36|947.36|949.61|947.61|948.87|946.87|0
1636371900000|2021-11-08 11:45:00|949.61|947.61|949.12|947.12|949.61|947.61|948.87|946.87|0
1636372200000|2021-11-08 11:50:00|949.23|947.23|949.12|947.12|949.61|947.61|948.87|946.87|0
1636372500000|2021-11-08 11:55:00|948.87|946.87|949.12|947.12|949.36|947.36|948.87|946.87|0
1636372800000|2021-11-08 12:00:00|948.87|946.87|947.89|945.89|949.12|947.12|946.66|944.66|0
1636373100000|2021-11-08 12:05:00|948.13|946.13|947.15|945.15|948.13|946.13|947.15|945.15|0
1636373400000|2021-11-08 12:10:00|946.91|944.91|948.13|946.13|948.13|946.13|946.91|944.91|0
1636373700000|2021-11-08 12:15:00|948.38|946.38|948.38|946.38|948.87|946.87|948.38|946.38|0
1636374000000|2021-11-08 12:20:00|948.62|946.62|947.88|945.88|948.62|946.62|947.88|945.88|0
1636374300000|2021-11-08 12:25:00|948.13|946.13|948.13|946.13|948.37|946.37|947.64|945.64|0
1636374600000|2021-11-08 12:30:00|948.86|946.86|948.37|946.37|949.35|947.35|948.13|946.13|0
1636374900000|2021-11-08 12:35:00|948.62|946.62|948.62|946.62|949.11|947.11|948.62|946.62|0
1636375200000|2021-11-08 12:40:00|948.86|946.86|947.75|945.75|948.86|946.86|947.39|945.39|0
1636375500000|2021-11-08 12:45:00|947.63|945.63|947.14|945.14|947.88|945.88|946.65|944.65|0
1636375800000|2021-11-08 12:50:00|946.9|944.9|947.14|945.14|947.39|945.39|946.65|944.65|0
1636376100000|2021-11-08 12:55:00|947.26|945.26|947.14|945.14|947.26|945.26|946.41|944.41|0
1636376400000|2021-11-08 13:00:00|947.39|945.39|948.12|946.12|948.12|946.12|947.39|945.39|0
1636376700000|2021-11-08 13:05:00|947.88|945.88|949.1|947.1|949.84|947.84|947.63|945.63|0
1636377000000|2021-11-08 13:10:00|949.34|947.34|949.59|947.59|949.59|947.59|948.61|946.61|0
1636377300000|2021-11-08 13:15:00|949.83|947.83|949.59|947.59|949.83|947.83|949.34|947.34|0
1636377600000|2021-11-08 13:20:00|949.83|947.83|950.57|948.57|950.81|948.81|949.59|947.59|0
1636377900000|2021-11-08 13:25:00|950.81|948.81|951.3|949.3|951.79|949.79|950.57|948.57|0
1636378200000|2021-11-08 13:30:00|951.55|949.55|951.3|949.3|951.55|949.55|950.57|948.57|0
1636378500000|2021-11-08 13:35:00|951.05|949.05|952.52|950.52|952.77|950.77|951.05|949.05|0
1636378800000|2021-11-08 13:40:00|952.77|950.77|953.01|951.01|953.26|951.26|951.79|949.79|0
1636379100000|2021-11-08 13:45:00|952.77|950.77|952.77|950.77|953.26|951.26|952.52|950.52|0
1636379400000|2021-11-08 13:50:00|953.01|951.01|953.5|951.5|953.75|951.75|953.01|951.01|0
1636379700000|2021-11-08 13:55:00|953.75|951.75|954.73|952.73|954.73|952.73|953.75|951.75|0
1636380000000|2021-11-08 14:00:00|954.48|952.48|954.23|952.23|954.97|952.97|953.75|951.75|0
1636380300000|2021-11-08 14:05:00|954.48|952.48|954.72|952.72|954.97|952.97|953.99|951.99|0
1636380600000|2021-11-08 14:10:00|954.97|952.97|956.93|954.93|956.93|954.93|954.72|952.72|0
1636380900000|2021-11-08 14:15:00|956.68|954.68|956.44|954.44|956.93|954.93|955.46|953.46|0
1636381200000|2021-11-08 14:20:00|956.68|954.68|958.64|956.64|958.89|956.89|956.19|954.19|0
1636381500000|2021-11-08 14:25:00|958.4|956.4|956.68|954.68|958.4|956.4|956.44|954.44|0
1636381800000|2021-11-08 14:30:00|956.44|954.44|959.56|957.56|961.09|959.09|954.96|952.96|0
1636382100000|2021-11-08 14:35:00|959.28|957.28|952.96|950.96|961.31|959.31|952.47|950.47|0
1636382400000|2021-11-08 14:40:00|953.7|951.7|954.93|952.93|956.89|954.89|952.96|950.96|0
1636382700000|2021-11-08 14:45:00|955.42|953.42|955.42|953.42|956.15|954.15|952.23|950.23|0
1636383000000|2021-11-08 14:50:00|955.91|953.91|953.94|951.94|956.89|954.89|952.47|950.47|0
1636383300000|2021-11-08 14:55:00|953.7|951.7|953.94|951.94|953.94|951.94|949.77|947.77|0
1636383600000|2021-11-08 15:00:00|954.19|952.19|948.51|946.51|954.43|952.43|948.27|946.27|0
1636383900000|2021-11-08 15:05:00|948.76|946.76|949.74|947.74|951.95|949.95|948.51|946.51|0
1636384200000|2021-11-08 15:10:00|949.49|947.49|952.68|950.68|953.67|951.67|949.49|947.49|0
1636384500000|2021-11-08 15:15:00|952.44|950.44|954.89|952.89|955.63|953.63|952.44|950.44|0
1636384800000|2021-11-08 15:20:00|955.14|953.14|955.38|953.38|956.86|954.86|955.14|953.14|0
1636385100000|2021-11-08 15:25:00|955.14|953.14|953.42|951.42|957.1|955.1|953.42|951.42|0
1636385400000|2021-11-08 15:30:00|953.66|951.66|954.4|952.4|956.36|954.36|951.94|949.94|0
1636385700000|2021-11-08 15:35:00|954.64|952.64|950.96|948.96|955.87|953.87|950.72|948.72|0
1636386000000|2021-11-08 15:40:00|951.21|949.21|949.49|947.49|951.94|949.94|946.05|944.05|0
1636386300000|2021-11-08 15:45:00|949.24|947.24|954.15|952.15|954.15|952.15|948.75|946.75|0
1636386600000|2021-11-08 15:50:00|953.9|951.9|951.94|949.94|953.9|951.9|951.45|949.45|0
1636386900000|2021-11-08 15:55:00|951.69|949.69|949.97|947.97|951.94|949.94|949.85|947.85|0
1636387200000|2021-11-08 16:00:00|950.22|948.22|950.96|948.96|952.18|950.18|948.99|946.99|0
1636387500000|2021-11-08 16:05:00|951.2|949.2|948.75|946.75|951.2|949.2|947.03|945.03|0
1636387800000|2021-11-08 16:10:00|948.5|946.5|946.88|944.88|949.24|947.24|946.64|944.64|0
1636388100000|2021-11-08 16:15:00|947.13|945.13|950.31|948.31|950.56|948.56|946.14|944.14|0
1636388400000|2021-11-08 16:20:00|950.07|948.07|950.31|948.31|951.78|949.78|949.33|947.33|0
1636388700000|2021-11-08 16:25:00|950.56|948.56|951.76|949.76|952.91|950.91|950.56|948.56|0
1636389000000|2021-11-08 16:30:00|952.49|950.49|950.77|948.77|952.98|950.98|950.04|948.04|0
1636389300000|2021-11-08 16:35:00|951.02|949.02|949.3|947.3|952|950|948.81|946.81|0
1636389600000|2021-11-08 16:40:00|949.55|947.55|948.32|946.32|949.79|947.79|948.07|946.07|0
1636389900000|2021-11-08 16:45:00|948.07|946.07|947.34|945.34|949.3|947.3|947.34|945.34|0
1636390200000|2021-11-08 16:50:00|947.58|945.58|947.33|945.33|947.82|945.82|945.62|943.62|0
1636390500000|2021-11-08 16:55:00|947.09|945.09|946.11|944.11|947.09|945.09|944.88|942.88|0
1636390800000|2021-11-08 17:00:00|945.62|943.62|941.94|939.94|946.84|944.84|941.94|939.94|0
1636391100000|2021-11-08 17:05:00|942.43|940.43|944.07|942.07|944.56|942.56|942.43|940.43|0
1636391400000|2021-11-08 17:10:00|944.32|942.32|942.84|940.84|945.3|943.3|942.84|940.84|0
1636391700000|2021-11-08 17:15:00|943.09|941.09|945.61|943.61|946.35|944.35|942.11|940.11|0
1636392000000|2021-11-08 17:20:00|945.86|943.86|945.61|943.61|946.59|944.59|944.63|942.63|0
1636392300000|2021-11-08 17:25:00|945.86|943.86|945.61|943.61|946.59|944.59|945.12|943.12|0
1636392600000|2021-11-08 17:30:00|945.86|943.86|947.08|945.08|947.57|945.57|943.89|941.89|0
1636392900000|2021-11-08 17:35:00|947.32|945.32|943.89|941.89|947.32|945.32|943.89|941.89|0
1636393200000|2021-11-08 17:40:00|943.65|941.65|945.61|943.61|946.1|944.1|943.65|941.65|0
1636393500000|2021-11-08 17:45:00|945.85|943.85|945.12|943.12|946.83|944.83|944.63|942.63|0
1636393800000|2021-11-08 17:50:00|944.87|942.87|944.13|942.13|945.12|943.12|943.64|941.64|0
1636394100000|2021-11-08 17:55:00|944.38|942.38|945.85|943.85|945.85|943.85|942.17|940.17|0
1636394400000|2021-11-08 18:00:00|946.09|944.09|945.11|943.11|946.09|944.09|944.38|942.38|0
1636394700000|2021-11-08 18:05:00|945.6|943.6|945.11|943.11|946.34|944.34|944.87|942.87|0
1636395000000|2021-11-08 18:10:00|945.36|943.36|947.32|945.32|948.79|946.79|944.62|942.62|0
1636395300000|2021-11-08 18:15:00|947.07|945.07|947.8|945.8|948.05|946.05|946.09|944.09|0
1636395600000|2021-11-08 18:20:00|948.05|946.05|948.78|946.78|949.27|947.27|947.8|945.8|0
1636395900000|2021-11-08 18:25:00|949.03|947.03|948.29|946.29|949.52|947.52|948.05|946.05|0
1636396200000|2021-11-08 18:30:00|948.05|946.05|946.82|944.82|949.03|947.03|946.82|944.82|0
1636396500000|2021-11-08 18:35:00|947.07|945.07|947.8|945.8|948.29|946.29|946.33|944.33|0
1636396800000|2021-11-08 18:40:00|947.56|945.56|948.53|946.53|948.78|946.78|947.31|945.31|0
1636397100000|2021-11-08 18:45:00|948.29|946.29|948.78|946.78|949.51|947.51|947.55|945.55|0
1636397400000|2021-11-08 18:50:00|948.53|946.53|949.76|947.76|950|948|948.53|946.53|0
1636397700000|2021-11-08 18:55:00|949.51|947.51|950|948|950.74|948.74|949.51|947.51|0
1636398000000|2021-11-08 19:00:00|949.76|947.76|952.21|950.21|952.45|950.45|949.76|947.76|0
1636398300000|2021-11-08 19:05:00|951.96|949.96|952.45|950.45|953.19|951.19|951.23|949.23|0
1636398600000|2021-11-08 19:10:00|952.7|950.7|951.22|949.22|952.7|950.7|950.98|948.98|0
1636398900000|2021-11-08 19:15:00|951.47|949.47|953.06|951.06|953.92|951.92|951.22|949.22|0
1636399200000|2021-11-08 19:20:00|953.43|951.43|950.49|948.49|953.43|951.43|949.51|947.51|0
1636399500000|2021-11-08 19:25:00|950.36|948.36|949.26|947.26|950.36|948.36|948.77|946.77|0
1636399800000|2021-11-08 19:30:00|949.01|947.01|951.47|949.47|952.69|950.69|949.01|947.01|0
1636400100000|2021-11-08 19:35:00|951.22|949.22|951.46|949.46|951.46|949.46|950.48|948.48|0
1636400400000|2021-11-08 19:40:00|951.71|949.71|952.44|950.44|952.69|950.69|951.22|949.22|0
1636400700000|2021-11-08 19:45:00|952.2|950.2|952.44|950.44|953.42|951.42|951.95|949.95|0
1636401000000|2021-11-08 19:50:00|952.69|950.69|951.46|949.46|952.93|950.93|951.46|949.46|0
1636401300000|2021-11-08 19:55:00|951.71|949.71|954.16|952.16|954.16|952.16|951.46|949.46|0
1636401600000|2021-11-08 20:00:00|953.91|951.91|953.67|951.67|954.16|952.16|952.44|950.44|0
1636401900000|2021-11-08 20:05:00|953.91|951.91|952.65|950.65|954.16|952.16|950.86|948.86|0
1636402200000|2021-11-08 20:10:00|952.4|950.4|952.16|950.16|952.9|950.9|950.44|948.44|0
1636402500000|2021-11-08 20:15:00|952.4|950.4|951.91|949.91|952.65|950.65|951.18|949.18|0
1636402800000|2021-11-08 20:20:00|952.16|950.16|951.67|949.67|953.63|951.63|951.42|949.42|0
1636403100000|2021-11-08 20:25:00|951.91|949.91|950.19|948.19|952.03|950.03|948.47|946.47|0
1636403400000|2021-11-08 20:30:00|950.06|948.06|950.93|948.93|951.42|949.42|949.21|947.21|0
1636403700000|2021-11-08 20:35:00|950.68|948.68|951.66|949.66|952.4|950.4|950.44|948.44|0
1636404000000|2021-11-08 20:40:00|951.42|949.42|947.49|945.49|951.42|949.42|947.49|945.49|0
1636404300000|2021-11-08 20:45:00|947.73|945.73|945.03|943.03|947.73|945.73|944.79|942.79|0
1636404600000|2021-11-08 20:50:00|947.24|945.24|950.68|948.68|951.66|949.66|946.75|944.75|0
1636404900000|2021-11-08 20:55:00|950.92|948.92|948.71|946.71|951.17|949.17|947.98|945.98|0
1636405200000|2021-11-08 21:00:00|947.98|945.98|944.79|942.79|949.2|947.2|943.81|941.81|0
1636405500000|2021-11-08 21:05:00|945.28|943.28|945.77|943.77|946.01|944.01|944.79|942.79|0
1636405800000|2021-11-08 21:10:00|945.88|943.88|947.24|945.24|947.73|945.73|945.28|943.28|0
1636406100000|2021-11-08 21:15:00|946.21|943.81|945.23|942.83|946.46|944.06|945.23|942.83|0
1636406400000|2021-11-08 21:20:00|944.98|942.58|945.72|943.32|945.96|943.56|944.98|942.58|0
1636406700000|2021-11-08 21:25:00|945.47|943.07|945.23|942.83|946.21|943.81|945.23|942.83|0
1636407000000|2021-11-08 21:30:00|945.47|943.07|945.96|943.56|946.7|944.3|945.23|942.83|0
1636407300000|2021-11-08 21:35:00|945.72|943.32|945.47|943.07|945.83|943.43|945.22|942.82|0
1636407600000|2021-11-08 21:40:00|945.71|943.31|946.2|943.8|946.7|944.3|945.71|943.31|0
1636407900000|2021-11-08 21:45:00|946.45|944.05|945.96|943.56|946.69|944.29|945.71|943.31|0
1636408200000|2021-11-08 21:50:00|946.2|943.8|946.94|944.54|947.18|944.78|946.2|943.8|0
1636408500000|2021-11-08 21:55:00|946.69|944.29|946.56|944.16|947.18|944.78|946.2|943.8|0
1636408800000|2021-11-08 22:00:00|946.44|944.04|946.41|944.01|946.51|944.11|946.41|944.01|0
1636409100000|2021-11-08 22:05:00|946.37|943.97|946|943.6|946.69|944.29|945.97|943.57|0
1636409400000|2021-11-08 22:10:00|945.97|943.57|945.97|943.57|946.08|943.68|945.97|943.57|0
1636410000000|2021-11-08 22:20:00|945.9|943.5|945.97|943.57|945.97|943.57|945.9|943.5|0
1636410300000|2021-11-08 22:25:00|946|943.6|945.61|943.21|946.04|943.64|945.61|943.21|0
1636410600000|2021-11-08 22:30:00|945.58|943.18|945.9|943.5|945.9|943.5|945.58|943.18|0
1636410900000|2021-11-08 22:35:00|945.79|943.39|945.71|943.31|945.86|943.46|945.68|943.28|0
1636411200000|2021-11-08 22:40:00|945.75|943.35|945.79|943.39|945.79|943.39|945.68|943.28|0
1636411500000|2021-11-08 22:45:00|945.75|943.35|945.86|943.46|945.86|943.46|945.71|943.31|0
1636411800000|2021-11-08 22:50:00|945.75|943.35|945.32|942.92|945.75|943.35|945.32|942.92|0
1636412100000|2021-11-08 22:55:00|945.49|943.09|945.49|943.09|945.49|943.09|945.25|942.85|0
1636412400000|2021-11-08 23:00:00|945.82|943.42|945.7|943.3|946.68|944.28|944.72|942.32|0
1636412700000|2021-11-08 23:05:00|945.45|943.05|945.7|943.3|945.7|943.3|945.21|942.81|0
1636413000000|2021-11-08 23:10:00|945.81|943.41|943.98|941.58|945.94|943.54|943.73|941.33|0
1636413300000|2021-11-08 23:15:00|944.22|941.82|942.5|940.1|944.47|942.07|942.5|940.1|0
1636413600000|2021-11-08 23:20:00|942.75|940.35|942.99|940.59|943.24|940.84|942.5|940.1|0
1636413900000|2021-11-08 23:25:00|943.24|940.84|944.71|942.31|944.96|942.56|943.24|940.84|0
1636414200000|2021-11-08 23:30:00|944.96|942.56|944.71|942.31|944.96|942.56|943.97|941.57|0
1636414500000|2021-11-08 23:35:00|944.46|942.06|944.46|942.06|945.2|942.8|944.22|941.82|0
1636414800000|2021-11-08 23:40:00|944.71|942.31|945.2|942.8|945.69|943.29|944.71|942.31|0
1636415100000|2021-11-08 23:45:00|944.95|942.55|944.21|941.81|946.18|943.78|944.21|941.81|0
1636415400000|2021-11-08 23:50:00|943.97|941.57|943.48|941.08|944.46|942.06|943.23|940.83|0
1636415700000|2021-11-08 23:55:00|943.23|940.83|943.35|940.95|944.21|941.81|942.99|940.59|0
1636416000000|2021-11-09 00:00:00|943.48|941.08|943.23|940.83|943.97|941.57|942.25|939.85|0
1636416300000|2021-11-09 00:05:00|943.48|941.08|943.97|941.57|944.7|942.3|943.35|940.95|0
1636416600000|2021-11-09 00:10:00|944.08|941.68|942.74|940.34|944.21|941.81|942.74|940.34|0
1636416900000|2021-11-09 00:15:00|942.49|940.09|940.04|937.64|942.49|940.09|940.04|937.64|0
1636417200000|2021-11-09 00:20:00|940.28|937.88|941.14|938.74|941.26|938.86|940.28|937.88|0
1636417500000|2021-11-09 00:25:00|941.02|938.62|938.56|936.16|941.02|938.62|938.32|935.92|0
1636417800000|2021-11-09 00:30:00|938.81|936.41|937.83|935.43|939.3|936.9|937.58|935.18|0
1636418100000|2021-11-09 00:35:00|937.95|935.55|938.07|935.67|939.05|936.65|937.34|934.94|0
1636418400000|2021-11-09 00:40:00|938.56|936.16|938.07|935.67|938.81|936.41|937.83|935.43|0
1636418700000|2021-11-09 00:45:00|938.32|935.92|938.56|936.16|938.56|936.16|937.83|935.43|0
1636419000000|2021-11-09 00:50:00|938.32|935.92|938.07|935.67|938.32|935.92|937.58|935.18|0
1636419300000|2021-11-09 00:55:00|937.82|935.42|937.33|934.93|937.82|935.42|936.6|934.2|0
1636419600000|2021-11-09 01:00:00|937.09|934.69|936.6|934.2|937.82|935.42|936.35|933.95|0
1636419900000|2021-11-09 01:05:00|936.84|934.44|936.84|934.44|937.09|934.69|936.35|933.95|0
1636420200000|2021-11-09 01:10:00|937.08|934.68|937.82|935.42|937.82|935.42|936.84|934.44|0
1636420500000|2021-11-09 01:15:00|938.06|935.66|938.31|935.91|938.55|936.15|937.57|935.17|0
1636420800000|2021-11-09 01:20:00|938.55|936.15|938.31|935.91|938.55|936.15|937.57|935.17|0
1636421100000|2021-11-09 01:25:00|938.06|935.66|937.57|935.17|938.06|935.66|937.33|934.93|0
1636421400000|2021-11-09 01:30:00|937.33|934.93|936.46|934.06|937.57|935.17|936.1|933.7|0
1636421700000|2021-11-09 01:35:00|936.59|934.19|936.83|934.43|937.08|934.68|935.36|932.96|0
1636422000000|2021-11-09 01:40:00|936.95|934.55|936.34|933.94|937.08|934.68|936.1|933.7|0
1636422300000|2021-11-09 01:45:00|936.1|933.7|936.83|934.43|937.32|934.92|935.85|933.45|0
1636422600000|2021-11-09 01:50:00|936.59|934.19|937.32|934.92|937.57|935.17|936.59|934.19|0
1636422900000|2021-11-09 01:55:00|937.07|934.67|936.83|934.43|937.57|935.17|935.85|933.45|0
1636423200000|2021-11-09 02:00:00|937.07|934.67|937.93|935.53|938.3|935.9|936.58|934.18|0
1636423500000|2021-11-09 02:05:00|937.81|935.41|938.05|935.65|938.3|935.9|937.81|935.41|0
1636423800000|2021-11-09 02:10:00|938.17|935.77|939.28|936.88|939.77|937.37|938.17|935.77|0
1636424100000|2021-11-09 02:15:00|939.52|937.12|939.77|937.37|939.77|937.37|939.03|936.63|0
1636424400000|2021-11-09 02:20:00|939.52|937.12|939.52|937.12|939.77|937.37|939.28|936.88|0
1636424700000|2021-11-09 02:25:00|939.28|936.88|939.27|936.87|939.52|937.12|939.03|936.63|0
1636425000000|2021-11-09 02:30:00|939.03|936.63|939.03|936.63|939.03|936.63|938.54|936.14|0
1636425300000|2021-11-09 02:35:00|938.78|936.38|939.27|936.87|939.52|937.12|938.78|936.38|0
1636425600000|2021-11-09 02:40:00|939.39|936.99|939.27|936.87|939.76|937.36|939.03|936.63|0
1636425900000|2021-11-09 02:45:00|939.52|937.12|939.76|937.36|940.01|937.61|939.27|936.87|0
1636426200000|2021-11-09 02:50:00|940.01|937.61|940.25|937.85|940.25|937.85|939.76|937.36|0
1636426500000|2021-11-09 02:55:00|940|937.6|939.51|937.11|940.25|937.85|939.51|937.11|0
1636426800000|2021-11-09 03:00:00|939.63|937.23|939.02|936.62|939.63|937.23|938.78|936.38|0
1636427100000|2021-11-09 03:05:00|938.78|936.38|939.51|937.11|939.51|937.11|938.53|936.13|0
1636427400000|2021-11-09 03:10:00|939.76|937.36|939.02|936.62|940|937.6|939.02|936.62|0
1636427700000|2021-11-09 03:15:00|938.89|936.49|939.02|936.62|939.26|936.86|938.77|936.37|0
1636428000000|2021-11-09 03:20:00|939.26|936.86|939.26|936.86|939.26|936.86|938.77|936.37|0
1636428300000|2021-11-09 03:25:00|939.51|937.11|939.26|936.86|939.51|937.11|939.13|936.73|0
1636428600000|2021-11-09 03:30:00|939.51|937.11|938.91|936.51|939.89|937.49|938.67|936.27|0
1636428900000|2021-11-09 03:35:00|938.67|936.27|937.93|935.53|938.67|936.27|937.2|934.8|0
1636429200000|2021-11-09 03:40:00|937.69|935.29|937.68|935.28|938.18|935.78|937.68|935.28|0
1636429500000|2021-11-09 03:45:00|937.93|935.53|936.7|934.3|937.93|935.53|936.46|934.06|0
1636429800000|2021-11-09 03:50:00|936.46|934.06|935.48|933.08|936.7|934.3|935.48|933.08|0
1636430100000|2021-11-09 03:55:00|935.72|933.32|936.46|934.06|936.46|934.06|935.23|932.83|0
1636430400000|2021-11-09 04:00:00|936.45|934.05|937.06|934.66|937.19|934.79|936.45|934.05|0
1636430700000|2021-11-09 04:05:00|937.19|934.79|937.19|934.79|937.19|934.79|936.94|934.54|0
1636431000000|2021-11-09 04:10:00|936.94|934.54|936.7|934.3|937.31|934.91|936.7|934.3|0
1636431300000|2021-11-09 04:15:00|936.45|934.05|936.21|933.81|936.7|934.3|936.21|933.81|0
1636431600000|2021-11-09 04:20:00|935.96|933.56|936.45|934.05|936.45|934.05|935.72|933.32|0
1636431900000|2021-11-09 04:25:00|936.2|933.8|936.94|934.54|936.94|934.54|936.2|933.8|0
1636432200000|2021-11-09 04:30:00|936.69|934.29|937.67|935.27|937.67|935.27|936.69|934.29|0
1636432500000|2021-11-09 04:35:00|937.43|935.03|937.67|935.27|937.92|935.52|937.3|934.9|0
1636432800000|2021-11-09 04:40:00|937.43|935.03|937.43|935.03|937.67|935.27|937.18|934.78|0
1636433100000|2021-11-09 04:45:00|937.18|934.78|936.93|934.53|937.43|935.03|936.69|934.29|0
1636433400000|2021-11-09 04:50:00|936.81|934.41|936.69|934.29|936.93|934.53|936.69|934.29|0
1636433700000|2021-11-09 04:55:00|936.44|934.04|936.93|934.53|936.93|934.53|936.2|933.8|0
1636434000000|2021-11-09 05:00:00|937.18|934.78|937.42|935.02|937.91|935.51|937.18|934.78|0
1636434300000|2021-11-09 05:05:00|937.18|934.78|937.67|935.27|937.91|935.51|937.18|934.78|0
1636434600000|2021-11-09 05:10:00|937.91|935.51|937.42|935.02|937.91|935.51|937.42|935.02|0
1636434900000|2021-11-09 05:15:00|937.54|935.14|938.15|935.75|938.4|936|937.42|935.02|0
1636435200000|2021-11-09 05:20:00|938.27|935.87|938.64|936.24|938.64|936.24|938.15|935.75|0
1636435500000|2021-11-09 05:25:00|938.76|936.36|939.13|936.73|939.87|937.47|938.4|936|0
1636435800000|2021-11-09 05:30:00|939.25|936.85|938.89|936.49|939.38|936.98|938.89|936.49|0
1636436100000|2021-11-09 05:35:00|938.76|936.36|940.36|937.96|940.36|937.96|938.76|936.36|0
1636436400000|2021-11-09 05:40:00|940.85|938.45|941.34|938.94|941.58|939.18|940.6|938.2|0
1636436700000|2021-11-09 05:45:00|941.58|939.18|942.56|940.16|942.81|940.41|941.34|938.94|0
1636437000000|2021-11-09 05:50:00|942.32|939.92|942.07|939.67|942.56|940.16|942.07|939.67|0
1636437300000|2021-11-09 05:55:00|942.31|939.91|942.31|939.91|942.56|940.16|941.58|939.18|0
1636437600000|2021-11-09 06:00:00|942.8|940.4|943.54|941.14|943.78|941.38|942.8|940.4|0
1636437900000|2021-11-09 06:05:00|943.41|941.01|943.29|940.89|943.41|941.01|943.05|940.65|0
1636438200000|2021-11-09 06:10:00|943.16|940.76|943.05|940.65|943.29|940.89|942.67|940.27|0
1636438500000|2021-11-09 06:15:00|942.8|940.4|942.8|940.4|942.8|940.4|942.31|939.91|0
1636438800000|2021-11-09 06:20:00|943.04|940.64|941.57|939.17|943.29|940.89|941.57|939.17|0
1636439100000|2021-11-09 06:25:00|941.82|939.42|941.82|939.42|942.31|939.91|941.57|939.17|0
1636439400000|2021-11-09 06:30:00|942.06|939.66|943.04|940.64|943.04|940.64|942.06|939.66|0
1636439700000|2021-11-09 06:35:00|943.16|940.76|942.67|940.27|943.53|941.13|942.55|940.15|0
1636440000000|2021-11-09 06:40:00|942.79|940.39|942.06|939.66|942.79|940.39|942.06|939.66|0
1636440300000|2021-11-09 06:45:00|941.99|939.59|942.3|939.9|942.55|940.15|941.99|939.59|0
1636440600000|2021-11-09 06:50:00|942.42|940.02|942.55|940.15|942.79|940.39|942.17|939.77|0
1636440900000|2021-11-09 06:55:00|942.66|940.26|942.55|940.15|942.79|940.39|942.3|939.9|0
1636441200000|2021-11-09 07:00:00|942.79|940.39|942.05|939.65|943.04|940.64|942.05|939.65|0
1636441500000|2021-11-09 07:05:00|942.17|939.77|942.3|939.9|942.54|940.14|941.56|939.16|0
1636441800000|2021-11-09 07:10:00|942.17|939.77|942.3|939.9|942.79|940.39|942.05|939.65|0
1636442100000|2021-11-09 07:15:00|942.54|940.14|943.03|940.63|943.28|940.88|942.05|939.65|0
1636442400000|2021-11-09 07:20:00|942.79|940.39|943.88|941.48|944.26|941.86|942.79|940.39|0
1636442700000|2021-11-09 07:25:00|944.01|941.61|943.52|941.12|944.01|941.61|942.78|940.38|0
1636443000000|2021-11-09 07:30:00|943.27|940.87|943.27|940.87|943.76|941.36|943.03|940.63|0
1636443300000|2021-11-09 07:35:00|943.39|940.99|942.41|940.01|943.39|940.99|942.41|940.01|0
1636443600000|2021-11-09 07:40:00|942.29|939.89|941.92|939.52|942.54|940.14|941.55|939.15|0
1636443900000|2021-11-09 07:45:00|942.04|939.64|940.82|938.42|942.29|939.89|940.69|938.29|0
1636444200000|2021-11-09 07:50:00|941.06|938.66|941.31|938.91|941.31|938.91|940.57|938.17|0
1636444500000|2021-11-09 07:55:00|941.06|938.66|941.31|938.91|941.31|938.91|940.69|938.29|0
1636444800000|2021-11-09 08:00:00|941.06|938.66|940.42|938.02|941.89|939.49|940.17|937.77|0
1636445100000|2021-11-09 08:05:00|939.97|937.97|943.16|941.16|943.65|941.65|939.97|937.97|0
1636445400000|2021-11-09 08:10:00|942.91|940.91|945.85|943.85|946.34|944.34|942.67|940.67|0
1636445700000|2021-11-09 08:15:00|946.1|944.1|945.97|943.97|946.34|944.34|945.36|943.36|0
1636446000000|2021-11-09 08:20:00|945.85|943.85|947.08|945.08|947.81|945.81|945.85|943.85|0
1636446300000|2021-11-09 08:25:00|946.83|944.83|945.61|943.61|947.08|945.08|945.36|943.36|0
1636446600000|2021-11-09 08:30:00|945.85|943.85|948.62|946.62|948.62|946.62|945.85|943.85|0
1636446900000|2021-11-09 08:35:00|948.86|946.86|948.13|946.13|949.35|947.35|948.13|946.13|0
1636447200000|2021-11-09 08:40:00|948.37|946.37|949.11|947.11|949.6|947.6|947.88|945.88|0
1636447500000|2021-11-09 08:45:00|948.86|946.86|949.84|947.84|949.84|947.84|948.37|946.37|0
1636447800000|2021-11-09 08:50:00|949.6|947.6|950.08|948.08|950.09|948.09|949.35|947.35|0
1636448100000|2021-11-09 08:55:00|949.96|947.96|949.35|947.35|950.58|948.58|948.86|946.86|0
1636448400000|2021-11-09 09:00:00|949.1|947.1|948.37|946.37|949.35|947.35|948.12|946.12|0
1636448700000|2021-11-09 09:05:00|948.24|946.24|947.75|945.75|948.24|946.24|947.38|945.38|0
1636449000000|2021-11-09 09:10:00|947.87|945.87|948.61|946.61|949.1|947.1|947.63|945.63|0
1636449300000|2021-11-09 09:15:00|948.85|946.85|948.36|946.36|949.34|947.34|948.12|946.12|0
1636449600000|2021-11-09 09:20:00|948.12|946.12|948.12|946.12|948.36|946.36|947.63|945.63|0
1636449900000|2021-11-09 09:25:00|947.87|945.87|947.38|945.38|947.87|945.87|946.15|944.15|0
1636450200000|2021-11-09 09:30:00|947.5|945.5|948.36|946.36|948.36|946.36|947.13|945.13|0
1636450500000|2021-11-09 09:35:00|948.11|946.11|948.36|946.36|948.6|946.6|947.62|945.62|0
1636450800000|2021-11-09 09:40:00|948.23|946.23|949.09|947.09|949.09|947.09|947.87|945.87|0
1636451100000|2021-11-09 09:45:00|949.21|947.21|949.58|947.58|950.07|948.07|949.09|947.09|0
1636451400000|2021-11-09 09:50:00|949.7|947.7|949.58|947.58|949.83|947.83|949.34|947.34|0
1636451700000|2021-11-09 09:55:00|949.83|947.83|949.58|947.58|950.32|948.32|949.34|947.34|0
1636452000000|2021-11-09 10:00:00|949.83|947.83|949.58|947.58|950.32|948.32|949.58|947.58|0
1636452300000|2021-11-09 10:05:00|949.7|947.7|950.07|948.07|950.07|948.07|949.58|947.58|0
1636452600000|2021-11-09 10:10:00|949.82|947.82|951.78|949.78|951.79|949.79|949.82|947.82|0
1636452900000|2021-11-09 10:15:00|952.03|950.03|951.29|949.29|952.03|950.03|951.05|949.05|0
1636453200000|2021-11-09 10:20:00|951.05|949.05|951.29|949.29|951.54|949.54|951.05|949.05|0
1636453500000|2021-11-09 10:25:00|951.05|949.05|950.56|948.56|951.29|949.29|950.31|948.31|0
1636453800000|2021-11-09 10:30:00|950.43|948.43|950.31|948.31|950.8|948.8|950.31|948.31|0
1636454100000|2021-11-09 10:35:00|950.06|948.06|950.55|948.55|950.8|948.8|949.57|947.57|0
1636454400000|2021-11-09 10:40:00|950.67|948.67|949.82|947.82|951.04|949.04|949.82|947.82|0
1636454700000|2021-11-09 10:45:00|949.69|947.69|950.54|948.54|950.78|948.78|949.69|947.69|0
1636455000000|2021-11-09 10:50:00|950.78|948.78|950.54|948.54|950.78|948.78|950.29|948.29|0
1636455300000|2021-11-09 10:55:00|950.78|948.78|950.04|948.04|951.03|949.03|949.8|947.8|0
1636455600000|2021-11-09 11:00:00|949.8|947.8|950.29|948.29|950.29|948.29|949.8|947.8|0
1636455900000|2021-11-09 11:05:00|950.04|948.04|948.82|946.82|950.04|948.04|948.82|946.82|0
1636456200000|2021-11-09 11:10:00|949.06|947.06|949.55|947.55|950.04|948.04|949.06|947.06|0
1636456500000|2021-11-09 11:15:00|949.8|947.8|951.27|949.27|951.27|949.27|949.79|947.79|0
1636456800000|2021-11-09 11:20:00|951.02|949.02|950.77|948.77|951.76|949.76|950.53|948.53|0
1636457100000|2021-11-09 11:25:00|950.65|948.65|950.28|948.28|950.77|948.77|950.28|948.28|0
1636457400000|2021-11-09 11:30:00|950.04|948.04|950.28|948.28|950.53|948.53|949.79|947.79|0
1636457700000|2021-11-09 11:35:00|950.4|948.4|950.28|948.28|950.53|948.53|950.04|948.04|0
1636458000000|2021-11-09 11:40:00|950.53|948.53|950.28|948.28|950.53|948.53|950.03|948.03|0
1636458300000|2021-11-09 11:45:00|950.4|948.4|950.28|948.28|950.77|948.77|950.03|948.03|0
1636458600000|2021-11-09 11:50:00|950.15|948.15|950.03|948.03|950.52|948.52|950.03|948.03|0
1636458900000|2021-11-09 11:55:00|949.79|947.79|950.03|948.03|950.52|948.52|949.79|947.79|0
1636459200000|2021-11-09 12:00:00|949.9|947.9|950.03|948.03|950.52|948.52|949.79|947.79|0
1636459500000|2021-11-09 12:05:00|949.78|947.78|950.27|948.27|950.52|948.52|949.54|947.54|0
1636459800000|2021-11-09 12:10:00|950.03|948.03|949.78|947.78|950.76|948.76|949.54|947.54|0
1636460100000|2021-11-09 12:15:00|949.54|947.54|949.54|947.54|949.9|947.9|949.29|947.29|0
1636460400000|2021-11-09 12:20:00|949.78|947.78|948.8|946.8|950.03|948.03|948.55|946.55|0
1636460700000|2021-11-09 12:25:00|948.67|946.67|949.78|947.78|950.02|948.02|948.55|946.55|0
1636461000000|2021-11-09 12:30:00|949.9|947.9|948.8|946.8|950.02|948.02|948.8|946.8|0
1636461300000|2021-11-09 12:35:00|948.55|946.55|947.81|945.81|948.55|946.55|947.2|945.2|0
1636461600000|2021-11-09 12:40:00|948.06|946.06|946.34|944.34|948.55|946.55|946.1|944.1|0
1636461900000|2021-11-09 12:45:00|946.59|944.59|944.38|942.38|946.59|944.59|941.93|939.93|0
1636462200000|2021-11-09 12:50:00|944.62|942.62|944.62|942.62|945.36|943.36|944.5|942.5|0
1636462500000|2021-11-09 12:55:00|944.74|942.74|943.64|941.64|945.11|943.11|943.4|941.4|0
1636462800000|2021-11-09 13:00:00|943.51|941.51|943.15|941.15|944.13|942.13|942.66|940.66|0
1636463100000|2021-11-09 13:05:00|943.39|941.39|944.86|942.86|945.36|943.36|943.39|941.39|0
1636463400000|2021-11-09 13:10:00|945.11|943.11|945.35|943.35|945.6|943.6|944.86|942.86|0
1636463700000|2021-11-09 13:15:00|945.11|943.11|946.09|944.09|946.09|944.09|944.86|942.86|0
1636464000000|2021-11-09 13:20:00|945.84|943.84|945.84|943.84|946.33|944.33|945.84|943.84|0
1636464300000|2021-11-09 13:25:00|945.6|943.6|947.07|945.07|947.07|945.07|945.35|943.35|0
1636464600000|2021-11-09 13:30:00|947.19|945.19|948.29|946.29|948.78|946.78|946.82|944.82|0
1636464900000|2021-11-09 13:35:00|948.54|946.54|948.78|946.78|948.78|946.78|947.8|945.8|0
1636465200000|2021-11-09 13:40:00|948.54|946.54|950.99|948.99|951.24|949.24|948.54|946.54|0
1636465500000|2021-11-09 13:45:00|950.74|948.74|951.23|949.23|951.48|949.48|950.74|948.74|0
1636465800000|2021-11-09 13:50:00|950.99|948.99|950.01|948.01|951.48|949.48|950.01|948.01|0
1636466100000|2021-11-09 13:55:00|949.76|947.76|949.76|947.76|950.01|948.01|949.02|947.02|0
1636466400000|2021-11-09 14:00:00|950.01|948.01|950.74|948.74|951.23|949.23|950|948|0
1636466700000|2021-11-09 14:05:00|950.49|948.49|950|948|950.74|948.74|949.76|947.76|0
1636467000000|2021-11-09 14:10:00|950.25|948.25|950|948|950.49|948.49|949.51|947.51|0
1636467300000|2021-11-09 14:15:00|950.25|948.25|951.96|949.96|951.96|949.96|950|948|0
1636467600000|2021-11-09 14:20:00|952.21|950.21|951.96|949.96|952.7|950.7|951.72|949.72|0
1636467900000|2021-11-09 14:25:00|952.21|950.21|952.7|950.7|953.44|951.44|951.96|949.96|0
1636468200000|2021-11-09 14:30:00|954.17|952.17|952.45|950.45|954.66|952.66|951.72|949.72|0
1636468500000|2021-11-09 14:35:00|951.96|949.96|949.82|947.82|953.75|951.75|949.33|947.33|0
1636468800000|2021-11-09 14:40:00|950.31|948.31|947.86|945.86|951.54|949.54|947.86|945.86|0
1636469100000|2021-11-09 14:45:00|948.1|946.1|944.18|942.18|949.57|947.57|942.95|940.95|0
1636469400000|2021-11-09 14:50:00|943.93|941.93|940.5|938.5|945.65|943.65|938.78|936.78|0
1636469700000|2021-11-09 14:55:00|940.25|938.25|929.01|927.01|941.48|939.48|925.31|923.31|0
1636470000000|2021-11-09 15:00:00|928.76|926.76|923.87|921.87|934.39|932.39|922.16|920.16|0
1636470300000|2021-11-09 15:05:00|923.63|921.63|924.85|922.85|930.72|928.72|923.14|921.14|0
1636470600000|2021-11-09 15:10:00|924.36|922.36|931.94|929.94|931.94|929.94|923.14|921.14|0
1636470900000|2021-11-09 15:15:00|931.69|929.69|928.69|926.69|935.36|933.36|927.71|925.71|0
1636471200000|2021-11-09 15:20:00|929.29|927.29|927.95|925.95|931.38|929.38|926|924|0
1636471500000|2021-11-09 15:25:00|928.2|926.2|932.03|930.03|933.58|931.58|928.12|926.12|0
1636471800000|2021-11-09 15:30:00|931.78|929.78|938.63|936.63|938.63|936.63|931.78|929.78|0
1636472100000|2021-11-09 15:35:00|938.14|936.14|934.72|932.72|938.14|936.14|933.98|931.98|0
1636472400000|2021-11-09 15:40:00|935.21|933.21|939.36|937.36|939.61|937.61|934.59|932.59|0
1636472700000|2021-11-09 15:45:00|938.88|936.88|936.43|934.43|939.24|937.24|935.94|933.94|0
1636473000000|2021-11-09 15:50:00|936.67|934.67|935.66|933.66|937.16|935.16|933.95|931.95|0
1636473300000|2021-11-09 15:55:00|935.77|933.77|933.39|931.39|936.39|934.39|931.75|929.75|0
1636473600000|2021-11-09 16:00:00|933.51|931.51|936.56|934.56|936.81|934.81|933.51|931.51|0
1636473900000|2021-11-09 16:05:00|936.07|934.07|933.02|931.02|936.32|934.32|932.41|930.41|0
1636474200000|2021-11-09 16:10:00|932.65|930.65|928.26|926.26|932.65|930.65|924.36|922.36|0
1636474500000|2021-11-09 16:15:00|927.53|925.53|931.43|929.43|931.68|929.68|927.29|925.29|0
1636474800000|2021-11-09 16:20:00|930.94|928.94|929.48|927.48|933.63|931.63|929.23|927.23|0
1636475100000|2021-11-09 16:25:00|929.35|927.35|927.97|925.97|930.21|928.21|926.88|924.88|0
1636475400000|2021-11-09 16:30:00|928.1|926.1|929.56|927.56|932.24|930.24|928.1|926.1|0
1636475700000|2021-11-09 16:35:00|929.81|927.81|928.58|926.58|932.24|930.24|928.1|926.1|0
1636476000000|2021-11-09 16:40:00|929.32|927.32|935.77|933.77|935.77|933.77|928.58|926.58|0
1636476300000|2021-11-09 16:45:00|935.66|933.66|932.24|930.24|935.66|933.66|931.26|929.26|0
1636476600000|2021-11-09 16:50:00|932.48|930.48|928.09|926.09|932.73|930.73|927.36|925.36|0
1636476900000|2021-11-09 16:55:00|928.34|926.34|926.63|924.63|928.34|926.34|925.65|923.65|0
1636477200000|2021-11-09 17:00:00|926.38|924.38|922.48|920.48|926.38|924.38|922|920|0
1636477500000|2021-11-09 17:05:00|922.73|920.73|922.97|920.97|924.92|922.92|920.29|918.29|0
1636477800000|2021-11-09 17:10:00|923.46|921.46|927.36|925.36|928.58|926.58|923.46|921.46|0
1636478100000|2021-11-09 17:15:00|927.6|925.6|927.11|925.11|929.55|927.55|926.87|924.87|0
1636478400000|2021-11-09 17:20:00|926.98|924.98|927.84|925.84|928.82|926.82|925.89|923.89|0
1636478700000|2021-11-09 17:25:00|928.33|926.33|925.4|923.4|929.3|927.3|923.7|921.7|0
1636479000000|2021-11-09 17:30:00|925.16|923.16|927.84|925.84|928.33|926.33|924.18|922.18|0
1636479300000|2021-11-09 17:35:00|927.71|925.71|926.57|924.57|928.81|926.81|924.38|922.38|0
1636479600000|2021-11-09 17:40:00|926.33|924.33|929.01|927.01|929.5|927.5|924.25|922.25|0
1636479900000|2021-11-09 17:45:00|929.25|927.25|929.5|927.5|930.47|928.47|927.55|925.55|0
1636480200000|2021-11-09 17:50:00|929.25|927.25|929.86|927.86|932.42|930.42|929.25|927.25|0
1636480500000|2021-11-09 17:55:00|929.74|927.74|927.3|925.3|930.23|928.23|927.06|925.06|0
1636480800000|2021-11-09 18:00:00|927.79|925.79|929.01|927.01|929.49|927.49|927.06|925.06|0
1636481100000|2021-11-09 18:05:00|928.88|926.88|930.71|928.71|931.56|929.56|927.3|925.3|0
1636481400000|2021-11-09 18:10:00|930.47|928.47|928.27|926.27|930.47|928.47|928.27|926.27|0
1636481700000|2021-11-09 18:15:00|928.51|926.51|931.44|929.44|931.68|929.68|928.03|926.03|0
1636482000000|2021-11-09 18:20:00|931.2|929.2|930.71|928.71|931.2|929.2|929.49|927.49|0
1636482300000|2021-11-09 18:25:00|930.46|928.46|926.8|924.8|930.71|928.71|925.1|923.1|0
1636482600000|2021-11-09 18:30:00|927.05|925.05|928.51|926.51|929.48|927.48|927.05|925.05|0
1636482900000|2021-11-09 18:35:00|928.75|926.75|925.09|923.09|928.75|926.75|924.85|922.85|0
1636483200000|2021-11-09 18:40:00|925.21|923.21|924.85|922.85|926.56|924.56|924.12|922.12|0
1636483500000|2021-11-09 18:45:00|924.6|922.6|923.14|921.14|926.55|924.55|922.41|920.41|0
1636483800000|2021-11-09 18:50:00|923.38|921.38|921.92|919.92|924.36|922.36|921.43|919.43|0
1636484100000|2021-11-09 18:55:00|922.16|920.16|923.31|921.31|923.43|921.43|920.74|918.74|0
1636484400000|2021-11-09 19:00:00|923.07|921.07|924.77|922.77|926.24|924.24|921.6|919.6|0
1636484700000|2021-11-09 19:05:00|925.02|923.02|924.04|922.04|925.99|923.99|923.79|921.79|0
1636485000000|2021-11-09 19:10:00|924.28|922.28|924.52|922.52|924.52|922.52|922.57|920.57|0
1636485300000|2021-11-09 19:15:00|924.28|922.28|928.18|926.18|928.67|926.67|924.28|922.28|0
1636485600000|2021-11-09 19:20:00|928.43|926.43|928.91|926.91|930.87|928.87|927.45|925.45|0
1636485900000|2021-11-09 19:25:00|928.66|926.66|927.68|925.68|929.88|927.88|926.22|924.22|0
1636486200000|2021-11-09 19:30:00|927.2|925.2|927.28|925.28|928.42|926.42|926.22|924.22|0
1636486500000|2021-11-09 19:35:00|927.03|925.03|929.96|927.96|929.96|927.96|926.3|924.3|0
1636486800000|2021-11-09 19:40:00|930.21|928.21|930.2|928.2|931.43|929.43|929.23|927.23|0
1636487100000|2021-11-09 19:45:00|929.96|927.96|929.71|927.71|931.18|929.18|929.71|927.71|0
1636487400000|2021-11-09 19:50:00|929.96|927.96|930.2|928.2|930.2|928.2|927.03|925.03|0
1636487700000|2021-11-09 19:55:00|929.96|927.96|931.91|929.91|931.91|929.91|929.22|927.22|0
1636488000000|2021-11-09 20:00:00|931.67|929.67|931.18|929.18|932.4|930.4|929.95|927.95|0
1636488300000|2021-11-09 20:05:00|931.42|929.42|930.93|928.93|931.66|929.66|928.49|926.49|0
1636488600000|2021-11-09 20:10:00|930.69|928.69|928.24|926.24|931.17|929.17|928|926|0
1636488900000|2021-11-09 20:15:00|928.49|926.49|926.78|924.78|930.44|928.44|926.78|924.78|0
1636489200000|2021-11-09 20:20:00|927.02|925.02|930.93|928.93|930.93|928.93|926.78|924.78|0
1636489500000|2021-11-09 20:25:00|930.68|928.68|928.73|926.73|930.93|928.93|928.73|926.73|0
1636489800000|2021-11-09 20:30:00|928.97|926.97|928.73|926.73|929.46|927.46|926.28|924.28|0
1636490100000|2021-11-09 20:35:00|928.24|926.24|929.21|927.21|929.7|927.7|927.26|925.26|0
1636490400000|2021-11-09 20:40:00|929.46|927.46|933.12|931.12|933.85|931.85|929.21|927.21|0
1636490700000|2021-11-09 20:45:00|933.36|931.36|930.79|928.79|933.85|931.85|930.19|928.19|0
1636491000000|2021-11-09 20:50:00|931.65|929.65|931.65|929.65|931.9|929.9|929.94|927.94|0
1636491300000|2021-11-09 20:55:00|931.16|929.16|934.82|932.82|935.56|933.56|931.16|929.16|0
1636491600000|2021-11-09 21:00:00|934.34|932.34|931.89|929.89|934.34|932.34|930.92|928.92|0
1636491900000|2021-11-09 21:05:00|931.65|929.65|931.76|929.76|932.62|930.62|931.16|929.16|0
1636492200000|2021-11-09 21:10:00|931.65|929.65|931.65|929.65|931.89|929.89|930.91|928.91|0
1636492500000|2021-11-09 21:15:00|931.85|929.45|931.11|928.71|931.85|929.45|931.11|928.71|0
1636492800000|2021-11-09 21:20:00|931.35|928.95|931.11|928.71|931.6|929.2|931.11|928.71|0
1636493100000|2021-11-09 21:25:00|931.35|928.95|930.38|927.98|931.35|928.95|930.38|927.98|0
1636493400000|2021-11-09 21:30:00|930.62|928.22|930.86|928.46|930.86|928.46|930.38|927.98|0
1636493700000|2021-11-09 21:35:00|931.11|928.71|931.59|929.19|931.84|929.44|931.11|928.71|0
1636494000000|2021-11-09 21:40:00|931.71|929.31|931.1|928.7|931.84|929.44|931.1|928.7|0
1636494300000|2021-11-09 21:45:00|931.35|928.95|931.35|928.95|931.59|929.19|931.1|928.7|0
1636494600000|2021-11-09 21:50:00|931.59|929.19|931.1|928.7|931.59|929.19|931.1|928.7|0
1636494900000|2021-11-09 21:55:00|931.22|928.82|930.97|928.57|931.22|928.82|930.97|928.57|0
1636495200000|2021-11-09 22:00:00|931.3|928.9|931.28|928.88|931.35|928.95|930.86|928.46|0
1636495500000|2021-11-09 22:05:00|931.25|928.85|931.18|928.78|931.25|928.85|931.18|928.78|0
1636495800000|2021-11-09 22:10:00|931.07|928.67|931.11|928.71|931.14|928.74|930.92|928.52|0
1636496100000|2021-11-09 22:15:00|931.07|928.67|931|928.6|931.07|928.67|931|928.6|0
1636496400000|2021-11-09 22:20:00|931.07|928.67|930.92|928.52|931.07|928.67|930.54|928.14|0
1636496700000|2021-11-09 22:25:00|930.68|928.28|930.64|928.24|930.71|928.31|930.57|928.17|0
1636497000000|2021-11-09 22:30:00|930.57|928.17|930.89|928.49|931.13|928.73|930.57|928.17|0
1636497300000|2021-11-09 22:35:00|930.81|928.41|930.71|928.31|930.81|928.41|930.71|928.31|0
1636497600000|2021-11-09 22:40:00|930.64|928.24|930.64|928.24|931.02|928.62|930.64|928.24|0
1636497900000|2021-11-09 22:45:00|931.02|928.62|930.99|928.59|931.06|928.66|930.99|928.59|0
1636498200000|2021-11-09 22:50:00|931.06|928.66|930.99|928.59|931.1|928.7|930.99|928.59|0
1636498500000|2021-11-09 22:55:00|931.16|928.76|931.41|929.01|931.59|929.19|931.16|928.76|0
1636498800000|2021-11-09 23:00:00|930.71|928.31|929.62|927.22|930.96|928.56|928.4|926|0
1636499100000|2021-11-09 23:05:00|929.86|927.46|929.13|926.73|929.86|927.46|928.64|926.24|0
1636499400000|2021-11-09 23:10:00|929.86|927.46|929.37|926.97|930.1|927.7|928.88|926.48|0
1636499700000|2021-11-09 23:15:00|929.49|927.09|928.15|925.75|929.61|927.21|927.42|925.02|0
1636500000000|2021-11-09 23:20:00|928.39|925.99|927.66|925.26|928.64|926.24|927.66|925.26|0
1636500300000|2021-11-09 23:25:00|927.9|925.5|928.39|925.99|928.88|926.48|927.66|925.26|0
1636500600000|2021-11-09 23:30:00|928.63|926.23|929.12|926.72|929.12|926.72|927.9|925.5|0
1636500900000|2021-11-09 23:35:00|928.88|926.48|928.39|925.99|929.12|926.72|928.39|925.99|0
1636501200000|2021-11-09 23:40:00|928.5|926.1|929.61|927.21|929.85|927.45|928.39|925.99|0
1636501500000|2021-11-09 23:45:00|929.36|926.96|928.14|925.74|929.48|927.08|927.9|925.5|0
1636501800000|2021-11-09 23:50:00|928.38|925.98|927.89|925.49|928.38|925.98|927.41|925.01|0
1636502100000|2021-11-09 23:55:00|928.14|925.74|927.89|925.49|928.38|925.98|927.65|925.25|0
1636502400000|2021-11-10 00:00:00|928.14|925.74|929.6|927.2|930.82|928.42|927.89|925.49|0
1636502700000|2021-11-10 00:05:00|929.36|926.96|927.89|925.49|929.85|927.45|927.89|925.49|0
1636503000000|2021-11-10 00:10:00|928.13|925.73|929.11|926.71|929.11|926.71|927.65|925.25|0
1636503300000|2021-11-10 00:15:00|929.35|926.95|928.38|925.98|929.35|926.95|928.25|925.85|0
1636503600000|2021-11-10 00:20:00|928.25|925.85|926.67|924.27|928.62|926.22|926.67|924.27|0
1636503900000|2021-11-10 00:25:00|926.91|924.51|927.4|925|927.64|925.24|926.67|924.27|0
1636504200000|2021-11-10 00:30:00|927.64|925.24|927.15|924.75|927.64|925.24|927.15|924.75|0
1636504500000|2021-11-10 00:35:00|927.4|925|926.91|924.51|927.51|925.11|926.66|924.26|0
1636504800000|2021-11-10 00:40:00|926.66|924.26|926.53|924.13|926.91|924.51|926.42|924.02|0
1636505100000|2021-11-10 00:45:00|926.42|924.02|925.19|922.79|926.9|924.5|924.95|922.55|0
1636505400000|2021-11-10 00:50:00|924.95|922.55|925.19|922.79|925.19|922.79|924.95|922.55|0
1636505700000|2021-11-10 00:55:00|925.68|923.28|925.19|922.79|926.41|924.01|925.19|922.79|0
1636506000000|2021-11-10 01:00:00|925.44|923.04|926.66|924.26|927.14|924.74|925.44|923.04|0
1636506300000|2021-11-10 01:05:00|926.9|924.5|925.43|923.03|927.39|924.99|925.19|922.79|0
1636506600000|2021-11-10 01:10:00|925.19|922.79|925.43|923.03|925.92|923.52|924.94|922.54|0
1636506900000|2021-11-10 01:15:00|925.68|923.28|925.19|922.79|926.41|924.01|924.94|922.54|0
1636507200000|2021-11-10 01:20:00|925.43|923.03|925.18|922.78|925.43|923.03|924.45|922.05|0
1636507500000|2021-11-10 01:25:00|925.06|922.66|924.7|922.3|925.3|922.9|924.45|922.05|0
1636507800000|2021-11-10 01:30:00|924.57|922.17|924.45|922.05|924.94|922.54|922.99|920.59|0
1636508100000|2021-11-10 01:35:00|924.69|922.29|924.45|922.05|925.18|922.78|924.2|921.8|0
1636508400000|2021-11-10 01:40:00|924.2|921.8|922.98|920.58|924.32|921.92|922.25|919.85|0
1636508700000|2021-11-10 01:45:00|922.74|920.34|923.71|921.31|923.71|921.31|922.25|919.85|0
1636509000000|2021-11-10 01:50:00|923.83|921.43|924.69|922.29|924.93|922.53|923.47|921.07|0
1636509300000|2021-11-10 01:55:00|924.93|922.53|925.42|923.02|925.91|923.51|924.44|922.04|0
1636509600000|2021-11-10 02:00:00|925.66|923.26|924.93|922.53|925.91|923.51|924.69|922.29|0
1636509900000|2021-11-10 02:05:00|924.69|922.29|924.93|922.53|925.66|923.26|924.44|922.04|0
1636510200000|2021-11-10 02:10:00|924.68|922.28|922.97|920.57|924.68|922.28|922.73|920.33|0
1636510500000|2021-11-10 02:15:00|922.73|920.33|922.24|919.84|923.22|920.82|922|919.6|0
1636510800000|2021-11-10 02:20:00|922.48|920.08|922|919.6|922.48|920.08|921.75|919.35|0
1636511100000|2021-11-10 02:25:00|922.24|919.84|922.73|920.33|923.21|920.81|921.99|919.59|0
1636511400000|2021-11-10 02:30:00|922.84|920.44|919.8|917.4|922.84|920.44|919.8|917.4|0
1636511700000|2021-11-10 02:35:00|920.04|917.64|918.57|916.17|920.04|917.64|917.84|915.44|0
1636512000000|2021-11-10 02:40:00|918.82|916.42|918.82|916.42|918.82|916.42|917.84|915.44|0
1636512300000|2021-11-10 02:45:00|918.57|916.17|918.08|915.68|918.57|916.17|917.11|914.71|0
1636512600000|2021-11-10 02:50:00|917.84|915.44|917.35|914.95|917.96|915.56|916.86|914.46|0
1636512900000|2021-11-10 02:55:00|917.59|915.19|917.59|915.19|918.08|915.68|917.35|914.95|0
1636513200000|2021-11-10 03:00:00|917.71|915.31|917.59|915.19|917.84|915.44|917.11|914.71|0
1636513500000|2021-11-10 03:05:00|917.71|915.31|917.35|914.95|917.84|915.44|917.35|914.95|0
1636513800000|2021-11-10 03:10:00|917.59|915.19|918.32|915.92|918.32|915.92|917.35|914.95|0
1636514100000|2021-11-10 03:15:00|918.56|916.16|917.83|915.43|918.56|916.16|915.88|913.48|0
1636514400000|2021-11-10 03:20:00|917.59|915.19|918.56|916.16|918.81|916.41|917.59|915.19|0
1636514700000|2021-11-10 03:25:00|918.44|916.04|918.32|915.92|918.81|916.41|918.07|915.67|0
1636515000000|2021-11-10 03:30:00|918.56|916.16|918.32|915.92|918.56|916.16|918.07|915.67|0
1636515300000|2021-11-10 03:35:00|918.07|915.67|917.34|914.94|918.32|915.92|917.34|914.94|0
1636515600000|2021-11-10 03:40:00|917.58|915.18|917.34|914.94|917.83|915.43|917.34|914.94|0
1636515900000|2021-11-10 03:45:00|917.58|915.18|916.36|913.96|917.58|915.18|915.63|913.23|0
1636516200000|2021-11-10 03:50:00|916.12|913.72|915.63|913.23|916.85|914.45|915.14|912.74|0
1636516500000|2021-11-10 03:55:00|915.87|913.47|917.09|914.69|917.82|915.42|915.87|913.47|0
1636516800000|2021-11-10 04:00:00|917.33|914.93|916.36|913.96|917.82|915.42|916.36|913.96|0
1636517100000|2021-11-10 04:05:00|916.6|914.2|915.87|913.47|916.84|914.44|915.87|913.47|0
1636517400000|2021-11-10 04:10:00|915.74|913.34|916.6|914.2|916.6|914.2|915.62|913.22|0
1636517700000|2021-11-10 04:15:00|916.71|914.31|916.84|914.44|916.84|914.44|916.35|913.95|0
1636518000000|2021-11-10 04:20:00|916.96|914.56|916.11|913.71|917.08|914.68|916.11|913.71|0
1636518300000|2021-11-10 04:25:00|916.35|913.95|916.76|914.36|917.01|914.61|916.28|913.88|0
1636518600000|2021-11-10 04:30:00|916.52|914.12|917.98|915.58|917.98|915.58|916.03|913.63|0
1636518900000|2021-11-10 04:35:00|918.1|915.7|917.74|915.34|918.23|915.83|917.74|915.34|0
1636519200000|2021-11-10 04:40:00|917.85|915.45|917|914.6|917.85|915.45|917|914.6|0
1636519500000|2021-11-10 04:45:00|917.25|914.85|917.49|915.09|917.73|915.33|917|914.6|0
1636519800000|2021-11-10 04:50:00|917.25|914.85|917.73|915.33|917.98|915.58|917.25|914.85|0
1636520100000|2021-11-10 04:55:00|917.49|915.09|917.97|915.57|918.22|915.82|917.24|914.84|0
1636520400000|2021-11-10 05:00:00|918.22|915.82|918.22|915.82|918.95|916.55|917.97|915.57|0
1636520700000|2021-11-10 05:05:00|917.97|915.57|917.97|915.57|918.7|916.3|917.73|915.33|0
1636521000000|2021-11-10 05:10:00|918.22|915.82|918.21|915.81|918.46|916.06|917.6|915.2|0
1636521300000|2021-11-10 05:15:00|918.09|915.69|917.6|915.2|918.21|915.81|917.48|915.08|0
1636521600000|2021-11-10 05:20:00|917.73|915.33|917.97|915.57|917.97|915.57|917.24|914.84|0
1636521900000|2021-11-10 05:25:00|917.72|915.32|918.21|915.81|918.45|916.05|917.72|915.32|0
1636522200000|2021-11-10 05:30:00|918.45|916.05|920.03|917.63|920.16|917.76|918.45|916.05|0
1636522500000|2021-11-10 05:35:00|920.16|917.76|919.79|917.39|920.16|917.76|919.3|916.9|0
1636522800000|2021-11-10 05:40:00|920.16|917.76|920.4|918|920.65|918.25|920.16|917.76|0
1636523100000|2021-11-10 05:45:00|920.16|917.76|920.64|918.24|921.13|918.73|920.16|917.76|0
1636523400000|2021-11-10 05:50:00|920.4|918|920.15|917.75|920.64|918.24|919.91|917.51|0
1636523700000|2021-11-10 05:55:00|919.91|917.51|919.91|917.51|920.64|918.24|919.91|917.51|0
1636524000000|2021-11-10 06:00:00|920.15|917.75|921.13|918.73|921.13|918.73|919.54|917.14|0
1636524300000|2021-11-10 06:05:00|920.88|918.48|921.13|918.73|921.37|918.97|920.88|918.48|0
1636524600000|2021-11-10 06:10:00|921.24|918.84|921.37|918.97|922.1|919.7|921.12|918.72|0
1636524900000|2021-11-10 06:15:00|921.61|919.21|922.59|920.19|922.59|920.19|921.61|919.21|0
1636525200000|2021-11-10 06:20:00|922.34|919.94|922.1|919.7|922.59|920.19|922.1|919.7|0
1636525500000|2021-11-10 06:25:00|922.34|919.94|924.54|922.14|924.54|922.14|922.34|919.94|0
1636525800000|2021-11-10 06:30:00|924.78|922.38|924.29|921.89|924.78|922.38|923.56|921.16|0
1636526100000|2021-11-10 06:35:00|924.16|921.76|925.75|923.35|926|923.6|924.16|921.76|0
1636526400000|2021-11-10 06:40:00|926.24|923.84|926.73|924.33|926.85|924.45|926.24|923.84|0
1636526700000|2021-11-10 06:45:00|926.48|924.08|927.58|925.18|927.58|925.18|926.48|924.08|0
1636527000000|2021-11-10 06:50:00|927.46|925.06|928.35|925.95|928.68|926.28|927.21|924.81|0
1636527300000|2021-11-10 06:55:00|928.11|925.71|927.86|925.46|928.35|925.95|927.13|924.73|0
1636527600000|2021-11-10 07:00:00|928.11|925.71|928.35|925.95|928.59|926.19|927.13|924.73|0
1636527900000|2021-11-10 07:05:00|928.59|926.19|930.79|928.39|930.79|928.39|928.35|925.95|0
1636528200000|2021-11-10 07:10:00|930.55|928.15|930.79|928.39|930.79|928.39|929.81|927.41|0
1636528500000|2021-11-10 07:15:00|931.03|928.63|932.99|930.59|933.23|930.83|930.54|928.14|0
1636528800000|2021-11-10 07:20:00|933.23|930.83|933.96|931.56|934.7|932.3|933.23|930.83|0
1636529100000|2021-11-10 07:25:00|933.72|931.32|932.98|930.58|933.72|931.32|932.5|930.1|0
1636529400000|2021-11-10 07:30:00|933.23|930.83|933.96|931.56|934.45|932.05|932.49|930.09|0
1636529700000|2021-11-10 07:35:00|933.72|931.32|933.96|931.56|933.96|931.56|933.23|930.83|0
1636530000000|2021-11-10 07:40:00|933.71|931.31|932.49|930.09|933.96|931.56|932.49|930.09|0
1636530300000|2021-11-10 07:45:00|932.74|930.34|932.73|930.33|932.74|930.34|932|929.6|0
1636530600000|2021-11-10 07:50:00|932.49|930.09|932.24|929.84|933.22|930.82|932|929.6|0
1636530900000|2021-11-10 07:55:00|932.49|930.09|932.73|930.33|932.73|930.33|932.24|929.84|0
1636531200000|2021-11-10 08:00:00|933.22|930.82|932.98|930.58|934.58|932.18|932.61|930.21|0
1636531500000|2021-11-10 08:05:00|932.91|930.91|934.38|932.38|934.63|932.63|931.44|929.44|0
1636531800000|2021-11-10 08:10:00|934.14|932.14|934.38|932.38|934.87|932.87|933.65|931.65|0
1636532100000|2021-11-10 08:15:00|934.14|932.14|932.91|930.91|934.38|932.38|932.91|930.91|0
1636532400000|2021-11-10 08:20:00|933.15|931.15|932.42|930.42|933.15|931.15|931.44|929.44|0
1636532700000|2021-11-10 08:25:00|932.29|930.29|932.42|930.42|933.4|931.4|932.17|930.17|0
1636533000000|2021-11-10 08:30:00|932.29|930.29|930.45|928.45|932.66|930.66|930.45|928.45|0
1636533300000|2021-11-10 08:35:00|930.21|928.21|929.23|927.23|930.21|928.21|928.74|926.74|0
1636533600000|2021-11-10 08:40:00|928.98|926.98|930.21|928.21|930.45|928.45|928.25|926.25|0
1636533900000|2021-11-10 08:45:00|930.45|928.45|929.72|927.72|930.7|928.7|929.72|927.72|0
1636534200000|2021-11-10 08:50:00|929.83|927.83|928.73|926.73|929.83|927.83|928.49|926.49|0
1636534500000|2021-11-10 08:55:00|928.49|926.49|927.51|925.51|928.85|926.85|927.51|925.51|0
1636534800000|2021-11-10 09:00:00|927.75|925.75|927.51|925.51|928.24|926.24|926.77|924.77|0
1636535100000|2021-11-10 09:05:00|927.75|925.75|925.54|923.54|928.73|926.73|924.81|922.81|0
1636535400000|2021-11-10 09:10:00|925.3|923.3|925.3|923.3|926.03|924.03|924.81|922.81|0
1636535700000|2021-11-10 09:15:00|925.42|923.42|924.56|922.56|926.28|924.28|923.58|921.58|0
1636536000000|2021-11-10 09:20:00|924.32|922.32|923.58|921.58|924.56|922.56|922.11|920.11|0
1636536300000|2021-11-10 09:25:00|923.83|921.83|923.34|921.34|924.56|922.56|922.85|920.85|0
1636536600000|2021-11-10 09:30:00|923.58|921.58|924.8|922.8|925.29|923.29|923.58|921.58|0
1636536900000|2021-11-10 09:35:00|924.56|922.56|924.56|922.56|925.29|923.29|922.96|920.96|0
1636537200000|2021-11-10 09:40:00|924.8|922.8|927.99|925.99|927.99|925.99|924.56|922.56|0
1636537500000|2021-11-10 09:45:00|927.74|925.74|928.97|926.97|929.21|927.21|926.76|924.76|0
1636537800000|2021-11-10 09:50:00|929.46|927.46|927.98|925.98|930.19|928.19|927.98|925.98|0
1636538100000|2021-11-10 09:55:00|928.23|926.23|928.23|926.23|928.72|926.72|927.25|925.25|0
1636538400000|2021-11-10 10:00:00|928.35|926.35|927|925|928.96|926.96|926.63|924.63|0
1636538700000|2021-11-10 10:05:00|927.12|925.12|927|925|927.74|925.74|926.76|924.76|0
1636539000000|2021-11-10 10:10:00|927.25|925.25|925.53|923.53|927.25|925.25|925.53|923.53|0
1636539300000|2021-11-10 10:15:00|925.77|923.77|926.02|924.02|926.26|924.26|925.04|923.04|0
1636539600000|2021-11-10 10:20:00|925.77|923.77|925.53|923.53|926.38|924.38|925.28|923.28|0
1636539900000|2021-11-10 10:25:00|925.77|923.77|924.55|922.55|925.77|923.77|924.3|922.3|0
1636540200000|2021-11-10 10:30:00|924.79|922.79|922.59|920.59|925.04|923.04|921.36|919.36|0
1636540500000|2021-11-10 10:35:00|922.34|920.34|920.14|918.14|922.83|920.83|920.14|918.14|0
1636540800000|2021-11-10 10:40:00|920.38|918.38|920.62|918.62|920.87|918.87|918.67|916.67|0
1636541100000|2021-11-10 10:45:00|920.87|918.87|919.64|917.64|921.36|919.36|919.64|917.64|0
1636541400000|2021-11-10 10:50:00|919.4|917.4|920.13|918.13|920.74|918.74|919.15|917.15|0
1636541700000|2021-11-10 10:55:00|919.89|917.89|921.84|919.84|922.33|920.33|919.4|917.4|0
1636542000000|2021-11-10 11:00:00|922.09|920.09|922.58|920.58|923.07|921.07|921.35|919.35|0
1636542300000|2021-11-10 11:05:00|922.82|920.82|922.33|920.33|923.31|921.31|922.09|920.09|0
1636542600000|2021-11-10 11:10:00|922.45|920.45|922.58|920.58|923.56|921.56|922.33|920.33|0
1636542900000|2021-11-10 11:15:00|923.07|921.07|919.15|917.15|923.07|921.07|919.15|917.15|0
1636543200000|2021-11-10 11:20:00|919.39|917.39|921.1|919.1|921.1|919.1|919.39|917.39|0
1636543500000|2021-11-10 11:25:00|921.35|919.35|922.2|920.2|922.57|920.57|921.1|919.1|0
1636543800000|2021-11-10 11:30:00|922.08|920.08|921.84|919.84|922.33|920.33|920.86|918.86|0
1636544100000|2021-11-10 11:35:00|921.35|919.35|917.67|915.67|921.71|919.71|916.69|914.69|0
1636544400000|2021-11-10 11:40:00|917.79|915.79|917.82|915.82|919.29|917.29|916.6|914.6|0
1636544700000|2021-11-10 11:45:00|917.58|915.58|917.57|915.57|918.07|916.07|916.84|914.84|0
1636545000000|2021-11-10 11:50:00|917.82|915.82|917.08|915.08|918.06|916.06|916.35|914.35|0
1636545300000|2021-11-10 11:55:00|917.33|915.33|917.57|915.57|918.31|916.31|916.84|914.84|0
1636545600000|2021-11-10 12:00:00|918.06|916.06|918.55|916.55|918.8|916.8|917.57|915.57|0
1636545900000|2021-11-10 12:05:00|918.42|916.42|920.02|918.02|920.02|918.02|918.31|916.31|0
1636546200000|2021-11-10 12:10:00|919.77|917.77|922.22|920.22|922.46|920.46|919.53|917.53|0
1636546500000|2021-11-10 12:15:00|922.46|920.46|921.48|919.48|922.71|920.71|921.48|919.48|0
1636546800000|2021-11-10 12:20:00|921.73|919.73|921.48|919.48|922.34|920.34|920.99|918.99|0
1636547100000|2021-11-10 12:25:00|921.36|919.36|922.46|920.46|922.71|920.71|921.24|919.24|0
1636547400000|2021-11-10 12:30:00|922.22|920.22|920.26|918.26|922.22|920.22|919.28|917.28|0
1636547700000|2021-11-10 12:35:00|920.01|918.01|922.46|920.46|922.7|920.7|919.52|917.52|0
1636548000000|2021-11-10 12:40:00|922.7|920.7|924.19|922.19|924.19|922.19|922.48|920.48|0
1636548300000|2021-11-10 12:45:00|923.95|921.95|923.05|921.05|923.95|921.95|921.99|919.99|0
1636548600000|2021-11-10 12:50:00|922.81|920.81|923.05|921.05|923.3|921.3|922.56|920.56|0
1636548900000|2021-11-10 12:55:00|922.81|920.81|923.05|921.05|923.54|921.54|922.56|920.56|0
1636549200000|2021-11-10 13:00:00|922.81|920.81|923.54|921.54|924.27|922.27|922.81|920.81|0
1636549500000|2021-11-10 13:05:00|923.78|921.78|925.74|923.74|925.74|923.74|923.54|921.54|0
1636549800000|2021-11-10 13:10:00|925.98|923.98|925|923|926.23|924.23|924.03|922.03|0
1636550100000|2021-11-10 13:15:00|925.25|923.25|925.74|923.74|925.74|923.74|924.51|922.51|0
1636550400000|2021-11-10 13:20:00|925.49|923.49|925.25|923.25|925.74|923.74|924.51|922.51|0
1636550700000|2021-11-10 13:25:00|925|923|923.78|921.78|925.98|923.98|923.53|921.53|0
1636551000000|2021-11-10 13:30:00|924.02|922.02|916.69|914.69|924.02|922.02|914.98|912.98|0
1636551300000|2021-11-10 13:35:00|915.95|913.95|913.75|911.75|917.18|915.18|913.27|911.27|0
1636551600000|2021-11-10 13:40:00|914|912|915.95|913.95|917.66|915.66|914|912|0
1636551900000|2021-11-10 13:45:00|915.71|913.71|914.24|912.24|915.95|913.95|912.77|910.77|0
1636552200000|2021-11-10 13:50:00|914.48|912.48|918.88|916.88|919.86|917.86|914.48|912.48|0
1636552500000|2021-11-10 13:55:00|919.13|917.13|917.9|915.9|919.61|917.61|917.9|915.9|0
1636552800000|2021-11-10 14:00:00|918.15|916.15|917.66|915.66|919.61|917.61|916.92|914.92|0
1636553100000|2021-11-10 14:05:00|918.15|916.15|918.39|916.39|920.59|918.59|918.14|916.14|0
1636553400000|2021-11-10 14:10:00|918.63|916.63|918.99|916.99|919.36|917.36|917.17|915.17|0
1636553700000|2021-11-10 14:15:00|919.12|917.12|918.14|916.14|919.61|917.61|916.68|914.68|0
1636554000000|2021-11-10 14:20:00|917.9|915.9|919.36|917.36|919.61|917.61|917.9|915.9|0
1636554300000|2021-11-10 14:25:00|918.87|916.87|916.43|914.43|918.87|916.87|916.18|914.18|0
1636554600000|2021-11-10 14:30:00|915.94|913.94|917.65|915.65|920.58|918.58|913.74|911.74|0
1636554900000|2021-11-10 14:35:00|917.89|915.89|918.63|916.63|923.03|921.03|915.94|913.94|0
1636555200000|2021-11-10 14:40:00|918.87|916.87|920.58|918.58|923.14|921.14|918.63|916.63|0
1636555500000|2021-11-10 14:45:00|921.31|919.31|923.02|921.02|925.47|923.47|920.82|918.82|0
1636555800000|2021-11-10 14:50:00|923.76|921.76|927.91|925.91|928.4|926.4|921.07|919.07|0
1636556100000|2021-11-10 14:55:00|928.16|926.16|930.6|928.6|931.83|929.83|925.71|923.71|0
1636556400000|2021-11-10 15:00:00|930.85|928.85|931.12|929.12|932.43|930.43|927.2|925.2|0
1636556700000|2021-11-10 15:05:00|931.37|929.37|930.63|928.63|932.35|930.35|929.9|927.9|0
1636557000000|2021-11-10 15:10:00|930.88|928.88|930.39|928.39|931.61|929.61|929.16|927.16|0
1636557300000|2021-11-10 15:15:00|930.14|928.14|931.12|929.12|932.59|930.59|930.14|928.14|0
1636557600000|2021-11-10 15:20:00|931.61|929.61|929.16|927.16|933.57|931.57|929.16|927.16|0
1636557900000|2021-11-10 15:25:00|928.91|926.91|929.4|927.4|931.12|929.12|928.42|926.42|0
1636558200000|2021-11-10 15:30:00|929.16|927.16|927.93|925.93|930.63|928.63|926.46|924.46|0
1636558500000|2021-11-10 15:35:00|928.67|926.67|930.87|928.87|931.23|929.23|928.42|926.42|0
1636558800000|2021-11-10 15:40:00|931.36|929.36|927.19|925.19|931.6|929.6|926.95|924.95|0
1636559100000|2021-11-10 15:45:00|927.44|925.44|927.93|925.93|929.15|927.15|926.95|924.95|0
1636559400000|2021-11-10 15:50:00|927.68|925.68|929.89|927.89|930.62|928.62|927.44|925.44|0
1636559700000|2021-11-10 15:55:00|930.13|928.13|927.68|925.68|930.38|928.38|927.68|925.68|0
1636560000000|2021-11-10 16:00:00|927.19|925.19|929.88|927.88|932.58|930.58|927.19|925.19|0
1636560300000|2021-11-10 16:05:00|930.37|928.37|930.62|928.62|931.35|929.35|927.92|925.92|0
1636560600000|2021-11-10 16:10:00|930.37|928.37|930.23|928.23|931.94|929.94|929.25|927.25|0
1636560900000|2021-11-10 16:15:00|930.47|928.47|929.74|927.74|931.45|929.45|929.74|927.74|0
1636561200000|2021-11-10 16:20:00|929.98|927.98|930.72|928.72|931.45|929.45|929.25|927.25|0
1636561500000|2021-11-10 16:25:00|930.47|928.47|926.79|924.79|931.45|929.45|926.3|924.3|0
1636561800000|2021-11-10 16:30:00|927.04|925.04|927.77|925.77|928.02|926.02|924.59|922.59|0
1636562100000|2021-11-10 16:35:00|927.53|925.53|926.3|924.3|929|927|926.3|924.3|0
1636562400000|2021-11-10 16:40:00|926.55|924.55|922.63|920.63|927.04|925.04|922.14|920.14|0
1636562700000|2021-11-10 16:45:00|922.5|920.5|926.3|924.3|926.79|924.79|922.14|920.14|0
1636563000000|2021-11-10 16:50:00|926.54|924.54|927.03|925.03|928.01|926.01|926.3|924.3|0
1636563300000|2021-11-10 16:55:00|926.79|924.79|927.77|925.77|929.24|927.24|926.79|924.79|0
1636563600000|2021-11-10 17:00:00|927.88|925.88|927.03|925.03|928.99|926.99|926.54|924.54|0
1636563900000|2021-11-10 17:05:00|927.28|925.28|926.78|924.78|927.77|925.77|925.07|923.07|0
1636564200000|2021-11-10 17:10:00|926.54|924.54|924.58|922.58|927.52|925.52|923.11|921.11|0
1636564500000|2021-11-10 17:15:00|924.82|922.82|923.71|921.71|924.82|922.82|922.62|920.62|0
1636564800000|2021-11-10 17:20:00|923.84|921.84|922.86|920.86|924.82|922.82|922.13|920.13|0
1636565100000|2021-11-10 17:25:00|923.11|921.11|920.41|918.41|923.11|921.11|920.41|918.41|0
1636565400000|2021-11-10 17:30:00|920.9|918.9|922.86|920.86|922.86|920.86|920.41|918.41|0
1636565700000|2021-11-10 17:35:00|922.61|920.61|922.25|920.25|923.84|921.84|921.51|919.51|0
1636566000000|2021-11-10 17:40:00|922|920|918.08|916.08|922|920|916.61|914.61|0
1636566300000|2021-11-10 17:45:00|917.59|915.59|916.65|914.65|917.84|915.84|915.18|913.18|0
1636566600000|2021-11-10 17:50:00|916.89|914.89|917.63|915.63|918.73|916.73|916.89|914.89|0
1636566900000|2021-11-10 17:55:00|918.12|916.12|920.08|918.08|920.32|918.32|918.12|916.12|0
1636567200000|2021-11-10 18:00:00|919.83|917.83|914.2|912.2|920.57|918.57|913.71|911.71|0
1636567500000|2021-11-10 18:05:00|913.22|911.22|912.31|910.31|913.54|911.54|908.4|906.4|0
1636567800000|2021-11-10 18:10:00|911.58|909.58|908.64|906.64|915.25|913.25|908.15|906.15|0
1636568100000|2021-11-10 18:15:00|908.89|906.89|907.91|905.91|909.86|907.86|905.95|903.95|0
1636568400000|2021-11-10 18:20:00|908.02|906.02|907.91|905.91|908.64|906.64|905.46|903.46|0
1636568700000|2021-11-10 18:25:00|907.66|905.66|910.35|908.35|912.06|910.06|906.68|904.68|0
1636569000000|2021-11-10 18:30:00|910.47|908.47|913.04|911.04|914.02|912.02|910.11|908.11|0
1636569300000|2021-11-10 18:35:00|913.29|911.29|908.39|906.39|913.29|911.29|908.15|906.15|0
1636569600000|2021-11-10 18:40:00|908.64|906.64|908.63|906.63|909.61|907.61|907.41|905.41|0
1636569900000|2021-11-10 18:45:00|908.88|906.88|903.96|901.96|909.86|907.86|903.25|901.25|0
1636570200000|2021-11-10 18:50:00|903.71|901.71|902.24|900.24|904.44|902.44|900.78|898.78|0
1636570500000|2021-11-10 18:55:00|901.76|899.76|902.73|900.73|904.93|902.93|899.8|897.8|0
1636570800000|2021-11-10 19:00:00|902.24|900.24|898.09|896.09|902.98|900.98|896.87|894.87|0
1636571100000|2021-11-10 19:05:00|897.85|895.85|901.51|899.51|901.75|899.75|896.63|894.63|0
1636571400000|2021-11-10 19:10:00|901.26|899.26|897.84|895.84|901.26|899.26|897.11|895.11|0
1636571700000|2021-11-10 19:15:00|898.33|896.33|898.09|896.09|901.99|899.99|896.87|894.87|0
1636572000000|2021-11-10 19:20:00|897.6|895.6|892.72|890.72|900.53|898.53|891.74|889.74|0
1636572300000|2021-11-10 19:25:00|892.96|890.96|889.06|887.06|893.94|891.94|889.06|887.06|0
1636572600000|2021-11-10 19:30:00|888.93|886.93|889.87|887.87|892.79|890.79|888.81|886.81|0
1636572900000|2021-11-10 19:35:00|889.63|887.63|886.95|884.95|892.79|890.79|886.71|884.71|0
1636573200000|2021-11-10 19:40:00|887.2|885.2|882.82|880.82|889.14|887.14|882.57|880.57|0
1636573500000|2021-11-10 19:45:00|882.57|880.57|891.48|889.48|892.3|890.3|882.09|880.09|0
1636573800000|2021-11-10 19:50:00|891.24|889.24|891.97|889.97|894.89|892.89|889.29|887.29|0
1636574100000|2021-11-10 19:55:00|892.21|890.21|888.56|886.56|893.19|891.19|888.32|886.32|0
1636574400000|2021-11-10 20:00:00|888.8|886.8|888.56|886.56|891.72|889.72|887.83|885.83|0
1636574700000|2021-11-10 20:05:00|888.31|886.31|891.72|889.72|893.67|891.67|885.64|883.64|0
1636575000000|2021-11-10 20:10:00|892.21|890.21|895.86|893.86|896.59|894.59|892.21|890.21|0
1636575300000|2021-11-10 20:15:00|895.13|893.13|899.45|897.45|899.45|897.45|895.13|893.13|0
1636575600000|2021-11-10 20:20:00|899.21|897.21|897.01|895.01|901.4|899.4|896.28|894.28|0
1636575900000|2021-11-10 20:25:00|896.77|894.77|898.66|896.66|900.67|898.67|896.77|894.77|0
1636576200000|2021-11-10 20:30:00|898.91|896.91|896.71|894.71|900.62|898.62|896.22|894.22|0
1636576500000|2021-11-10 20:35:00|896.96|894.96|895.49|893.49|897.69|895.69|893.78|891.78|0
1636576800000|2021-11-10 20:40:00|895.98|893.98|891.63|889.63|898.91|896.91|891.59|889.59|0
1636577100000|2021-11-10 20:45:00|892.85|890.85|894.44|892.44|896.88|894.88|891.03|889.03|0
1636577400000|2021-11-10 20:50:00|896.39|894.39|901.84|899.84|903.46|901.46|896.39|894.39|0
1636577700000|2021-11-10 20:55:00|901.59|899.59|897.2|895.2|902.2|900.2|896.95|894.95|0
1636578000000|2021-11-10 21:00:00|897.44|895.44|897.01|895.01|897.44|895.44|895.98|893.98|0
1636578300000|2021-11-10 21:05:00|896.77|894.77|897.01|895.01|897.74|895.74|896.52|894.52|0
1636578600000|2021-11-10 21:10:00|897.26|895.26|897.74|895.74|897.99|895.99|896.03|894.03|0
1636578900000|2021-11-10 21:15:00|897.94|895.54|898.43|896.03|898.43|896.03|897.94|895.54|0
1636579200000|2021-11-10 21:20:00|898.67|896.27|900.01|897.61|900.14|897.74|898.43|896.03|0
1636579500000|2021-11-10 21:25:00|900.14|897.74|899.16|896.76|900.14|897.74|899.16|896.76|0
1636579800000|2021-11-10 21:30:00|899.4|897|899.4|897|899.65|897.25|899.16|896.76|0
1636580100000|2021-11-10 21:35:00|899.64|897.24|900.13|897.73|900.38|897.98|899.4|897|0
1636580400000|2021-11-10 21:40:00|899.89|897.49|899.89|897.49|900.37|897.97|899.4|897|0
1636580700000|2021-11-10 21:45:00|899.4|897|900.86|898.46|901.1|898.7|899.4|897|0
1636581000000|2021-11-10 21:50:00|900.98|898.58|900.62|898.22|901.1|898.7|900.62|898.22|0
1636581300000|2021-11-10 21:55:00|900.86|898.46|900.49|898.09|901.35|898.95|900.37|897.97|0
1636581600000|2021-11-10 22:00:00|900.39|897.99|900.5|898.1|900.6|898.2|900.39|897.99|0
1636581900000|2021-11-10 22:05:00|900.49|898.09|900.78|898.38|900.78|898.38|900.49|898.09|0
1636582200000|2021-11-10 22:10:00|900.75|898.35|900.71|898.31|900.88|898.48|900.64|898.24|0
1636582500000|2021-11-10 22:15:00|900.75|898.35|900.75|898.35|900.88|898.48|900.64|898.24|0
1636582800000|2021-11-10 22:20:00|900.74|898.34|900.38|897.98|900.74|898.34|900.38|897.98|0
1636583100000|2021-11-10 22:25:00|900.42|898.02|900.45|898.05|900.92|898.52|900.38|897.98|0
1636583400000|2021-11-10 22:30:00|900.56|898.16|900.49|898.09|900.88|898.48|900.49|898.09|0
1636583700000|2021-11-10 22:35:00|900.56|898.16|900.81|898.41|900.95|898.55|900.49|898.09|0
1636584000000|2021-11-10 22:40:00|900.77|898.37|900.66|898.26|900.81|898.41|900.66|898.26|0
1636584300000|2021-11-10 22:45:00|900.7|898.3|900.7|898.3|900.87|898.47|900.66|898.26|0
1636584600000|2021-11-10 22:50:00|900.66|898.26|900.37|897.97|900.7|898.3|900.16|897.76|0
1636584900000|2021-11-10 22:55:00|900.41|898.01|900.33|897.93|900.44|898.04|900.09|897.69|0
1636585200000|2021-11-10 23:00:00|900.96|898.56|900.84|898.44|901.33|898.93|899.98|897.58|0
1636585500000|2021-11-10 23:05:00|900.6|898.2|898.89|896.49|901.08|898.68|898.4|896|0
1636585800000|2021-11-10 23:10:00|899|896.6|898.64|896.24|899|896.6|898.15|895.75|0
1636586100000|2021-11-10 23:15:00|898.4|896|900.1|897.7|900.22|897.82|898.4|896|0
1636586400000|2021-11-10 23:20:00|900.35|897.95|900.59|898.19|901.57|899.17|900.35|897.95|0
1636586700000|2021-11-10 23:25:00|900.46|898.06|898.64|896.24|900.46|898.06|898.15|895.75|0
1636587000000|2021-11-10 23:30:00|899.12|896.72|897.9|895.5|899.37|896.97|897.9|895.5|0
1636587300000|2021-11-10 23:35:00|897.66|895.26|897.66|895.26|898.15|895.75|897.17|894.77|0
1636587600000|2021-11-10 23:40:00|897.9|895.5|896.44|894.04|898.15|895.75|896.44|894.04|0
1636587900000|2021-11-10 23:45:00|896.19|893.79|894.84|892.44|896.44|894.04|894.84|892.44|0
1636588200000|2021-11-10 23:50:00|894.73|892.33|895.82|893.42|895.95|893.55|894.48|892.08|0
1636588500000|2021-11-10 23:55:00|895.95|893.55|897.65|895.25|897.9|895.5|895.33|892.93|0
1636588800000|2021-11-11 00:00:00|897.9|895.5|898.14|895.74|899.36|896.96|897.9|895.5|0
1636589100000|2021-11-11 00:05:00|898.38|895.98|900.09|897.69|900.33|897.93|897.89|895.49|0
1636589400000|2021-11-11 00:10:00|900.33|897.93|903.26|900.86|903.75|901.35|900.33|897.93|0
1636589700000|2021-11-11 00:15:00|903.51|901.11|903.02|900.62|903.51|901.11|902.29|899.89|0
1636590000000|2021-11-11 00:20:00|902.77|900.37|904.24|901.84|904.48|902.08|902.77|900.37|0
1636590300000|2021-11-11 00:25:00|904.48|902.08|904.24|901.84|904.97|902.57|903.99|901.59|0
1636590600000|2021-11-11 00:30:00|903.99|901.59|904.48|902.08|905.46|903.06|903.99|901.59|0
1636590900000|2021-11-11 00:35:00|904.72|902.32|904.23|901.83|905.45|903.05|904.23|901.83|0
1636591200000|2021-11-11 00:40:00|904.48|902.08|902.52|900.12|905.45|903.05|902.52|900.12|0
1636591500000|2021-11-11 00:45:00|902.28|899.88|902.52|900.12|902.52|900.12|901.3|898.9|0
1636591800000|2021-11-11 00:50:00|902.28|899.88|902.27|899.87|902.76|900.36|901.54|899.14|0
1636592100000|2021-11-11 00:55:00|902.03|899.63|903.25|900.85|903.49|901.09|902.03|899.63|0
1636592400000|2021-11-11 01:00:00|903.01|900.61|903|900.6|903.98|901.58|903|900.6|0
1636592700000|2021-11-11 01:05:00|902.76|900.36|901.54|899.14|902.76|900.36|901.05|898.65|0
1636593000000|2021-11-11 01:10:00|901.9|899.5|902.27|899.87|902.27|899.87|901.29|898.89|0
1636593300000|2021-11-11 01:15:00|902.03|899.63|900.56|898.16|903.49|901.09|900.32|897.92|0
1636593600000|2021-11-11 01:20:00|900.8|898.4|900.8|898.4|900.8|898.4|899.58|897.18|0
1636593900000|2021-11-11 01:25:00|901.05|898.65|900.56|898.16|901.05|898.65|899.45|897.05|0
1636594200000|2021-11-11 01:30:00|900.8|898.4|902.26|899.86|902.26|899.86|898.85|896.45|0
1636594500000|2021-11-11 01:35:00|902.75|900.35|902.51|900.11|903|900.6|901.53|899.13|0
1636594800000|2021-11-11 01:40:00|902.38|899.98|902.02|899.62|902.38|899.98|901.29|898.89|0
1636595100000|2021-11-11 01:45:00|901.77|899.37|902.99|900.59|903.24|900.84|901.53|899.13|0
1636595400000|2021-11-11 01:50:00|903.24|900.84|904.21|901.81|904.7|902.3|902.62|900.22|0
1636595700000|2021-11-11 01:55:00|904.09|901.69|908.61|906.21|908.61|906.21|903.72|901.32|0
1636596000000|2021-11-11 02:00:00|908.36|905.96|908.36|905.96|909.34|906.94|907.63|905.23|0
1636596300000|2021-11-11 02:05:00|908.61|906.21|908.85|906.45|909.1|906.7|908.48|906.08|0
1636596600000|2021-11-11 02:10:00|908.72|906.32|908.6|906.2|908.85|906.45|908.12|905.72|0
1636596900000|2021-11-11 02:15:00|908.36|905.96|908.85|906.45|908.85|906.45|908.11|905.71|0
1636597200000|2021-11-11 02:20:00|908.6|906.2|909.21|906.81|909.58|907.18|908.36|905.96|0
1636597500000|2021-11-11 02:25:00|909.33|906.93|908.23|905.83|909.33|906.93|908.23|905.83|0
1636597800000|2021-11-11 02:30:00|908.36|905.96|907.62|905.22|908.84|906.44|907.38|904.98|0
1636598100000|2021-11-11 02:35:00|907.87|905.47|908.11|905.71|908.35|905.95|907.38|904.98|0
1636598400000|2021-11-11 02:40:00|908.35|905.95|907.74|905.34|908.35|905.95|907.62|905.22|0
1636598700000|2021-11-11 02:45:00|907.86|905.46|905.66|903.26|907.86|905.46|905.66|903.26|0
1636599000000|2021-11-11 02:50:00|905.91|903.51|905.66|903.26|905.91|903.51|905.17|902.77|0
1636599300000|2021-11-11 02:55:00|905.53|903.13|905.17|902.77|905.66|903.26|904.68|902.28|0
1636599600000|2021-11-11 03:00:00|905.42|903.02|904.93|902.53|905.66|903.26|904.44|902.04|0
1636599900000|2021-11-11 03:05:00|905.17|902.77|905.41|903.01|905.66|903.26|904.93|902.53|0
1636600200000|2021-11-11 03:10:00|905.17|902.77|905.41|903.01|906.63|904.23|905.17|902.77|0
1636600500000|2021-11-11 03:15:00|905.66|903.26|905.65|903.25|906.39|903.99|904.92|902.52|0
1636600800000|2021-11-11 03:20:00|905.53|903.13|905.28|902.88|905.65|903.25|904.43|902.03|0
1636601100000|2021-11-11 03:25:00|905.41|903.01|905.41|903.01|905.65|903.25|904.68|902.28|0
1636601400000|2021-11-11 03:30:00|905.16|902.76|904.67|902.27|905.16|902.76|903.7|901.3|0
1636601700000|2021-11-11 03:35:00|904.92|902.52|905.16|902.76|905.16|902.76|904.67|902.27|0
1636602000000|2021-11-11 03:40:00|904.92|902.52|904.43|902.03|905.16|902.76|904.43|902.03|0
1636602300000|2021-11-11 03:45:00|904.54|902.14|904.18|901.78|904.54|902.14|903.45|901.05|0
1636602600000|2021-11-11 03:50:00|904.3|901.9|903.45|901.05|904.43|902.03|903.2|900.8|0
1636602900000|2021-11-11 03:55:00|903.2|900.8|902.47|900.07|903.2|900.8|901.74|899.34|0
1636603200000|2021-11-11 04:00:00|902.34|899.94|902.47|900.07|902.71|900.31|901.98|899.58|0
1636603500000|2021-11-11 04:05:00|902.22|899.82|902.71|900.31|902.71|900.31|901.98|899.58|0
1636603800000|2021-11-11 04:10:00|902.47|900.07|902.22|899.82|902.71|900.31|902.22|899.82|0
1636604100000|2021-11-11 04:15:00|901.98|899.58|901.49|899.09|902.22|899.82|901.49|899.09|0
1636604400000|2021-11-11 04:20:00|901.24|898.84|900.26|897.86|901.24|898.84|900.02|897.62|0
1636604700000|2021-11-11 04:25:00|900.02|897.62|897.58|895.18|900.02|897.62|896.85|894.45|0
1636605000000|2021-11-11 04:30:00|897.33|894.93|897.58|895.18|898.07|895.67|897.33|894.93|0
1636605300000|2021-11-11 04:35:00|897.45|895.05|897.58|895.18|897.82|895.42|896.84|894.44|0
1636605600000|2021-11-11 04:40:00|897.82|895.42|897.57|895.17|897.82|895.42|897.33|894.93|0
1636605900000|2021-11-11 04:45:00|897.33|894.93|898.79|896.39|899.28|896.88|897.33|894.93|0
1636606200000|2021-11-11 04:50:00|899.04|896.64|898.55|896.15|899.04|896.64|898.3|895.9|0
1636606500000|2021-11-11 04:55:00|898.42|896.02|899.03|896.63|899.03|896.63|897.81|895.41|0
1636606800000|2021-11-11 05:00:00|898.79|896.39|900.01|897.61|900.25|897.85|898.79|896.39|0
1636607100000|2021-11-11 05:05:00|899.77|897.37|898.66|896.26|900.25|897.85|898.3|895.9|0
1636607400000|2021-11-11 05:10:00|898.79|896.39|900.25|897.85|900.25|897.85|898.54|896.14|0
1636607700000|2021-11-11 05:15:00|900.01|897.61|900.01|897.61|900.25|897.85|899.76|897.36|0
1636608000000|2021-11-11 05:20:00|900.25|897.85|900.98|898.58|901.71|899.31|900.25|897.85|0
1636608300000|2021-11-11 05:25:00|901.23|898.83|901.71|899.31|901.71|899.31|900.74|898.34|0
1636608600000|2021-11-11 05:30:00|902.69|900.29|903.66|901.26|903.78|901.38|902.69|900.29|0
1636608900000|2021-11-11 05:35:00|903.42|901.02|902.93|900.53|904.4|902|902.93|900.53|0
1636609200000|2021-11-11 05:40:00|902.69|900.29|903.05|900.65|903.17|900.77|902.2|899.8|0
1636609500000|2021-11-11 05:45:00|903.17|900.77|902.44|900.04|903.17|900.77|902.2|899.8|0
1636609800000|2021-11-11 05:50:00|902.31|899.91|902.44|900.04|902.68|900.28|901.95|899.55|0
1636610100000|2021-11-11 05:55:00|902.56|900.16|902.44|900.04|903.17|900.77|902.44|900.04|0
1636610400000|2021-11-11 06:00:00|902.68|900.28|902.19|899.79|903.9|901.5|901.7|899.3|0
1636610700000|2021-11-11 06:05:00|902.44|900.04|904.39|901.99|904.63|902.23|902.44|900.04|0
1636611000000|2021-11-11 06:10:00|904.51|902.11|904.63|902.23|904.63|902.23|903.9|901.5|0
1636611300000|2021-11-11 06:15:00|904.39|901.99|905.12|902.72|905.36|902.96|904.14|901.74|0
1636611600000|2021-11-11 06:20:00|904.87|902.47|904.14|901.74|905.12|902.72|904.14|901.74|0
1636611900000|2021-11-11 06:25:00|903.9|901.5|904.87|902.47|904.87|902.47|903.9|901.5|0
1636612200000|2021-11-11 06:30:00|905.12|902.72|905.36|902.96|905.6|903.2|905.11|902.71|0
1636612500000|2021-11-11 06:35:00|905.48|903.08|905.11|902.71|905.6|903.2|904.87|902.47|0
1636612800000|2021-11-11 06:40:00|905.36|902.96|904.87|902.47|905.6|903.2|904.87|902.47|0
1636613100000|2021-11-11 06:45:00|905.11|902.71|902.91|900.51|905.11|902.71|902.91|900.51|0
1636613400000|2021-11-11 06:50:00|902.78|900.38|904.62|902.22|904.87|902.47|902.67|900.27|0
1636613700000|2021-11-11 06:55:00|904.38|901.98|904.38|901.98|904.86|902.46|904.13|901.73|0
1636614000000|2021-11-11 07:00:00|904.62|902.22|904.62|902.22|906.33|903.93|904.37|901.97|0
1636614300000|2021-11-11 07:05:00|904.86|902.46|904.62|902.22|905.11|902.71|904.37|901.97|0
1636614600000|2021-11-11 07:10:00|905.11|902.71|903.88|901.48|905.11|902.71|903.27|900.87|0
1636614900000|2021-11-11 07:15:00|903.64|901.24|905.84|903.44|906.08|903.68|903.64|901.24|0
1636615200000|2021-11-11 07:20:00|906.08|903.68|906.57|904.17|906.81|904.41|905.35|902.95|0
1636615500000|2021-11-11 07:25:00|906.81|904.41|907.54|905.14|907.79|905.39|906.57|904.17|0
1636615800000|2021-11-11 07:30:00|907.3|904.9|906.56|904.16|908.03|905.63|906.56|904.16|0
1636616100000|2021-11-11 07:35:00|906.08|903.68|907.05|904.65|907.54|905.14|905.83|903.43|0
1636616400000|2021-11-11 07:40:00|907.3|904.9|906.56|904.16|907.54|905.14|906.32|903.92|0
1636616700000|2021-11-11 07:45:00|907.05|904.65|904.61|902.21|907.17|904.77|904.61|902.21|0
1636617000000|2021-11-11 07:50:00|904.85|902.45|904.6|902.2|904.85|902.45|903.14|900.74|0
1636617300000|2021-11-11 07:55:00|904.72|902.32|904.36|901.96|905.58|903.18|904.36|901.96|0
1636617600000|2021-11-11 08:00:00|904.6|902.2|903.72|901.32|905.58|903.18|902.99|900.59|0
1636617900000|2021-11-11 08:05:00|903.48|901.08|904.86|902.86|905.23|903.23|902.05|900.05|0
1636618200000|2021-11-11 08:10:00|904.74|902.74|904.25|902.25|905.23|903.23|903.88|901.88|0
1636618500000|2021-11-11 08:15:00|904.5|902.5|906.21|904.21|907.43|905.43|904.5|902.5|0
1636618800000|2021-11-11 08:20:00|906.45|904.45|906.69|904.69|906.94|904.94|905.47|903.47|0
1636619100000|2021-11-11 08:25:00|906.57|904.57|906.05|904.05|906.94|904.94|905.56|903.56|0
1636619400000|2021-11-11 08:30:00|905.81|903.81|902.38|900.38|905.81|903.81|901.65|899.65|0
1636619700000|2021-11-11 08:35:00|902.63|900.63|901.65|899.65|902.63|900.63|899.93|897.93|0
1636620000000|2021-11-11 08:40:00|901.76|899.76|903.6|901.6|903.85|901.85|901.65|899.65|0
1636620300000|2021-11-11 08:45:00|903.47|901.47|902.87|900.87|903.85|901.85|902.38|900.38|0
1636620600000|2021-11-11 08:50:00|902.62|900.62|905.07|903.07|905.56|903.56|902.62|900.62|0
1636620900000|2021-11-11 08:55:00|904.82|902.82|905.55|903.55|906.04|904.04|904.33|902.33|0
1636621200000|2021-11-11 09:00:00|905.8|903.8|907.38|905.38|908|906|905.8|903.8|0
1636621500000|2021-11-11 09:05:00|907.63|905.63|906.78|904.78|908.49|906.49|905.8|903.8|0
1636621800000|2021-11-11 09:10:00|906.65|904.65|910.2|908.2|910.2|908.2|906.04|904.04|0
1636622100000|2021-11-11 09:15:00|909.96|907.96|910.69|908.69|910.69|908.69|908.98|906.98|0
1636622400000|2021-11-11 09:20:00|910.44|908.44|911.18|909.18|911.67|909.67|910.2|908.2|0
1636622700000|2021-11-11 09:25:00|911.29|909.29|913.13|911.13|914.11|912.11|910.69|908.69|0
1636623000000|2021-11-11 09:30:00|913.38|911.38|912.9|910.9|914.36|912.36|912.89|910.89|0
1636623300000|2021-11-11 09:35:00|913.14|911.14|912.4|910.4|913.63|911.63|912.16|910.16|0
1636623600000|2021-11-11 09:40:00|912.65|910.65|912.65|910.65|912.65|910.65|912.16|910.16|0
1636623900000|2021-11-11 09:45:00|912.77|910.77|912.89|910.89|913.63|911.63|912.4|910.4|0
1636624200000|2021-11-11 09:50:00|913.14|911.14|913.87|911.87|914.36|912.36|912.89|910.89|0
1636624500000|2021-11-11 09:55:00|914.11|912.11|913.62|911.62|914.11|912.11|913.13|911.13|0
1636624800000|2021-11-11 10:00:00|913.87|911.87|914.23|912.23|914.36|912.36|913.38|911.38|0
1636625100000|2021-11-11 10:05:00|914.11|912.11|915.34|913.34|915.83|913.83|913.38|911.38|0
1636625400000|2021-11-11 10:10:00|915.58|913.58|915.09|913.09|916.07|914.07|914.6|912.6|0
1636625700000|2021-11-11 10:15:00|915.33|913.33|914.84|912.84|915.58|913.58|914.6|912.6|0
1636626000000|2021-11-11 10:20:00|914.6|912.6|914.11|912.11|914.6|912.6|913.86|911.86|0
1636626300000|2021-11-11 10:25:00|914.35|912.35|914.84|912.84|914.84|912.84|913.37|911.37|0
1636626600000|2021-11-11 10:30:00|914.35|912.35|913.24|911.24|914.35|912.35|912.15|910.15|0
1636626900000|2021-11-11 10:35:00|913.13|911.13|910.43|908.43|913.13|911.13|910.19|908.19|0
1636627200000|2021-11-11 10:40:00|910.68|908.68|911.28|909.28|911.9|909.9|910.19|908.19|0
1636627500000|2021-11-11 10:45:00|911.16|909.16|912.39|910.39|912.63|910.63|911.16|909.16|0
1636627800000|2021-11-11 10:50:00|912.14|910.14|912.14|910.14|912.63|910.63|911.41|909.41|0
1636628100000|2021-11-11 10:55:00|912.39|910.39|911.65|909.65|912.63|910.63|911.41|909.41|0
1636628400000|2021-11-11 11:00:00|911.41|909.41|911.89|909.89|912.63|910.63|911.16|909.16|0
1636628700000|2021-11-11 11:05:00|912.14|910.14|912.87|910.87|913.85|911.85|912.14|910.14|0
1636629000000|2021-11-11 11:10:00|913.12|911.12|912.14|910.14|913.36|911.36|911.89|909.89|0
1636629300000|2021-11-11 11:15:00|912.01|910.01|913.11|911.11|913.12|911.12|911.89|909.89|0
1636629600000|2021-11-11 11:20:00|913.36|911.36|912.62|910.62|913.36|911.36|911.89|909.89|0
1636629900000|2021-11-11 11:25:00|912.5|910.5|913.11|911.11|913.11|911.11|912.13|910.13|0
1636630200000|2021-11-11 11:30:00|912.99|910.99|912.87|910.87|913.6|911.6|912.62|910.62|0
1636630500000|2021-11-11 11:35:00|912.62|910.62|912.62|910.62|912.87|910.87|911.64|909.64|0
1636630800000|2021-11-11 11:40:00|912.87|910.87|913.35|911.35|913.35|911.35|912.62|910.62|0
1636631100000|2021-11-11 11:45:00|913.23|911.23|913.11|911.11|913.35|911.35|912.86|910.86|0
1636631400000|2021-11-11 11:50:00|912.86|910.86|914.33|912.33|914.33|912.33|912.86|910.86|0
1636631700000|2021-11-11 11:55:00|914.09|912.09|915.06|913.06|915.06|913.06|913.6|911.6|0
1636632000000|2021-11-11 12:00:00|914.82|912.82|914.57|912.57|915.06|913.06|913.59|911.59|0
1636632300000|2021-11-11 12:05:00|914.33|912.33|915.06|913.06|916.29|914.29|914.33|912.33|0
1636632600000|2021-11-11 12:10:00|914.93|912.93|913.59|911.59|915.18|913.18|913.59|911.59|0
1636632900000|2021-11-11 12:15:00|913.35|911.35|914.08|912.08|914.08|912.08|912.61|910.61|0
1636633200000|2021-11-11 12:20:00|913.84|911.84|913.59|911.59|914.57|912.57|913.59|911.59|0
1636633500000|2021-11-11 12:25:00|913.71|911.71|913.83|911.83|913.95|911.95|913.46|911.46|0
1636633800000|2021-11-11 12:30:00|913.59|911.59|912.85|910.85|914.08|912.08|912.61|910.61|0
1636634100000|2021-11-11 12:35:00|912.61|910.61|912.85|910.85|913.59|911.59|912.36|910.36|0
1636634400000|2021-11-11 12:40:00|912.61|910.61|912.85|910.85|912.97|910.97|911.87|909.87|0
1636634700000|2021-11-11 12:45:00|913.09|911.09|912.85|910.85|913.34|911.34|912.6|910.6|0
1636635000000|2021-11-11 12:50:00|913.09|911.09|913.83|911.83|914.81|912.81|913.09|911.09|0
1636635300000|2021-11-11 12:55:00|913.58|911.58|913.83|911.83|914.32|912.32|913.09|911.09|0
1636635600000|2021-11-11 13:00:00|913.34|911.34|913.58|911.58|914.32|912.32|912.85|910.85|0
1636635900000|2021-11-11 13:05:00|913.82|911.82|912.84|910.84|913.82|911.82|912.35|910.35|0
1636636200000|2021-11-11 13:10:00|913.09|911.09|912.84|910.84|913.58|911.58|912.35|910.35|0
1636636500000|2021-11-11 13:15:00|912.6|910.6|913.58|911.58|913.58|911.58|912.35|910.35|0
1636636800000|2021-11-11 13:20:00|913.33|911.33|913.57|911.57|914.31|912.31|913.09|911.09|0
1636637100000|2021-11-11 13:25:00|913.33|911.33|913.08|911.08|913.57|911.57|912.59|910.59|0
1636637400000|2021-11-11 13:30:00|912.84|910.84|912.35|910.35|913.08|911.08|912.1|910.1|0
1636637700000|2021-11-11 13:35:00|912.59|910.59|913.08|911.08|913.08|911.08|912.1|910.1|0
1636638000000|2021-11-11 13:40:00|912.84|910.84|914.3|912.3|914.3|912.3|912.59|910.59|0
1636638300000|2021-11-11 13:45:00|914.06|912.06|914.3|912.3|914.55|912.55|913.57|911.57|0
1636638600000|2021-11-11 13:50:00|913.81|911.81|913.32|911.32|914.06|912.06|913.32|911.32|0
1636638900000|2021-11-11 13:55:00|913.08|911.08|914.06|912.06|914.3|912.3|913.08|911.08|0
1636639200000|2021-11-11 14:00:00|913.81|911.81|913.32|911.32|914.3|912.3|912.83|910.83|0
1636639500000|2021-11-11 14:05:00|913.56|911.56|913.81|911.81|913.81|911.81|913.07|911.07|0
1636639800000|2021-11-11 14:10:00|914.05|912.05|913.81|911.81|914.05|912.05|913.56|911.56|0
1636640100000|2021-11-11 14:15:00|913.56|911.56|912.83|910.83|913.56|911.56|912.09|910.09|0
1636640400000|2021-11-11 14:20:00|913.07|911.07|912.83|910.83|913.07|911.07|912.09|910.09|0
1636640700000|2021-11-11 14:25:00|913.07|911.07|911.6|909.6|913.56|911.56|910.87|908.87|0
1636641000000|2021-11-11 14:30:00|912.33|910.33|907.44|905.44|912.33|910.33|907.19|905.19|0
1636641300000|2021-11-11 14:35:00|906.7|904.7|903.42|901.42|907.44|905.44|902.68|900.68|0
1636641600000|2021-11-11 14:40:00|902.93|900.93|906.35|904.35|906.35|904.35|902.19|900.19|0
1636641900000|2021-11-11 14:45:00|905.86|903.86|907.09|905.09|907.82|905.82|905.37|903.37|0
1636642200000|2021-11-11 14:50:00|906.84|904.84|909.53|907.53|910.27|908.27|906.11|904.11|0
1636642500000|2021-11-11 14:55:00|909.29|907.29|909.38|907.38|910.51|908.51|908.06|906.06|0
1636642800000|2021-11-11 15:00:00|908.89|906.89|905.95|903.95|909.63|907.63|904.24|902.24|0
1636643100000|2021-11-11 15:05:00|906.2|904.2|903.75|901.75|907.91|905.91|902.77|900.77|0
1636643400000|2021-11-11 15:10:00|903.99|901.99|905.71|903.71|906.2|904.2|902.52|900.52|0
1636643700000|2021-11-11 15:15:00|905.95|903.95|904.97|902.97|906.44|904.44|901.79|899.79|0
1636644000000|2021-11-11 15:20:00|904.72|902.72|904.23|902.23|905.21|903.21|902.27|900.27|0
1636644300000|2021-11-11 15:25:00|904.48|902.48|902.03|900.03|904.97|902.97|902.03|900.03|0
1636644600000|2021-11-11 15:30:00|901.29|899.29|901.05|899.05|902.52|900.52|898.84|896.84|0
1636644900000|2021-11-11 15:35:00|900.8|898.8|903.25|901.25|904.47|902.47|900.31|898.31|0
1636645200000|2021-11-11 15:40:00|903.61|901.61|905.82|903.82|906.43|904.43|903|901|0
1636645500000|2021-11-11 15:45:00|905.7|903.7|905.94|903.94|906.68|904.68|903.74|901.74|0
1636645800000|2021-11-11 15:50:00|906.19|904.19|906.68|904.68|907.41|905.41|904.96|902.96|0
1636646100000|2021-11-11 15:55:00|906.92|904.92|904.96|902.96|906.92|904.92|904.47|902.47|0
1636646400000|2021-11-11 16:00:00|904.71|902.71|904.12|902.32|906.67|904.67|903.14|901.34|0
1636646700000|2021-11-11 16:05:00|903.88|902.08|902.65|900.85|903.88|902.08|902.16|900.36|0
1636647000000|2021-11-11 16:10:00|902.9|901.1|903.39|901.59|903.39|901.59|901.92|900.12|0
1636647300000|2021-11-11 16:15:00|903.14|901.34|903.88|902.08|904.37|902.57|902.41|900.61|0
1636647600000|2021-11-11 16:20:00|904.12|902.32|905.34|903.54|905.34|903.54|903.39|901.59|0
1636647900000|2021-11-11 16:25:00|905.59|903.79|903.63|901.83|906.08|904.28|903.14|901.34|0
1636648200000|2021-11-11 16:30:00|903.87|902.07|905.34|903.54|905.34|903.54|903.14|901.34|0
1636648500000|2021-11-11 16:35:00|905.59|903.79|910|908.2|910|908.2|905.34|903.54|0
1636648800000|2021-11-11 16:40:00|909.75|907.95|907.54|905.74|910|908.2|907.54|905.74|0
1636649100000|2021-11-11 16:45:00|907.79|905.99|908.03|906.23|908.28|906.48|906.81|905.01|0
1636649400000|2021-11-11 16:50:00|908.28|906.48|906.56|904.76|908.28|906.48|906.32|904.52|0
1636649700000|2021-11-11 16:55:00|906.81|905.01|905.93|904.13|907.4|905.6|905.69|903.89|0
1636650000000|2021-11-11 17:00:00|906.18|904.38|902.99|901.19|907.16|905.36|902.5|900.7|0
1636650300000|2021-11-11 17:05:00|903.23|901.43|902.5|900.7|904.7|902.9|901.88|900.08|0
1636650600000|2021-11-11 17:10:00|902.25|900.45|901.52|899.72|903.23|901.43|901.03|899.23|0
1636650900000|2021-11-11 17:15:00|901.03|899.23|900.04|898.24|901.76|899.96|897.84|896.04|0
1636651200000|2021-11-11 17:20:00|899.8|898|900.53|898.73|901.51|899.71|898.82|897.02|0
1636651500000|2021-11-11 17:25:00|900.29|898.49|901.27|899.47|902|900.2|899.55|897.75|0
1636651800000|2021-11-11 17:30:00|900.78|898.98|902.25|900.45|902.49|900.69|900.53|898.73|0
1636652100000|2021-11-11 17:35:00|902.49|900.69|905.43|903.63|906.17|904.37|902.49|900.69|0
1636652400000|2021-11-11 17:40:00|905.19|903.39|905.19|903.39|905.68|903.88|904.21|902.41|0
1636652700000|2021-11-11 17:45:00|905.43|903.63|904.69|902.89|905.43|903.63|903.47|901.67|0
1636653000000|2021-11-11 17:50:00|904.45|902.65|903.71|901.91|904.94|903.14|903.22|901.42|0
1636653300000|2021-11-11 17:55:00|903.96|902.16|903.47|901.67|904.69|902.89|903.22|901.42|0
1636653600000|2021-11-11 18:00:00|903.22|901.42|901.26|899.46|903.47|901.67|900.28|898.48|0
1636653900000|2021-11-11 18:05:00|901.5|899.7|898.56|896.76|901.5|899.7|898.32|896.52|0
1636654200000|2021-11-11 18:10:00|898.32|896.52|900.52|898.72|901.01|899.21|898.32|896.52|0
1636654500000|2021-11-11 18:15:00|900.77|898.97|901.01|899.21|901.75|899.95|900.03|898.23|0
1636654800000|2021-11-11 18:20:00|901.26|899.46|900.27|898.47|902.97|901.17|900.27|898.47|0
1636655100000|2021-11-11 18:25:00|900.52|898.72|901.99|900.19|902.36|900.56|898.8|897|0
1636655400000|2021-11-11 18:30:00|901.87|900.07|900.89|899.09|902.36|900.56|900.89|899.09|0
1636655700000|2021-11-11 18:35:00|901.14|899.34|902.61|900.81|902.85|901.05|901.01|899.21|0
1636656000000|2021-11-11 18:40:00|902.48|900.68|902.61|900.81|902.85|901.05|900.89|899.09|0
1636656300000|2021-11-11 18:45:00|902.85|901.05|903.58|901.78|904.07|902.27|902.85|901.05|0
1636656600000|2021-11-11 18:50:00|903.83|902.03|903.34|901.54|904.07|902.27|902.36|900.56|0
1636656900000|2021-11-11 18:55:00|903.58|901.78|903.09|901.29|903.58|901.78|902.11|900.31|0
1636657200000|2021-11-11 19:00:00|902.85|901.05|905.54|903.74|905.54|903.74|902.36|900.56|0
1636657500000|2021-11-11 19:05:00|905.3|903.5|906.77|904.97|906.77|904.97|904.32|902.52|0
1636657800000|2021-11-11 19:10:00|906.52|904.72|905.29|903.49|906.52|904.72|905.29|903.49|0
1636658100000|2021-11-11 19:15:00|905.54|903.74|904.56|902.76|905.78|903.98|904.31|902.51|0
1636658400000|2021-11-11 19:20:00|904.31|902.51|903.58|901.78|904.8|903|903.58|901.78|0
1636658700000|2021-11-11 19:25:00|903.82|902.02|903.57|901.77|903.82|902.02|903.09|901.29|0
1636659000000|2021-11-11 19:30:00|903.82|902.02|904.55|902.75|905.29|903.49|903.57|901.77|0
1636659300000|2021-11-11 19:35:00|904.67|902.87|906.02|904.22|906.51|904.71|904.55|902.75|0
1636659600000|2021-11-11 19:40:00|906.27|904.47|905.29|903.49|907.49|905.69|904.8|903|0
1636659900000|2021-11-11 19:45:00|904.8|903|903.93|902.13|905.29|903.49|903.82|902.02|0
1636660200000|2021-11-11 19:50:00|904.06|902.26|901.85|900.05|904.06|902.26|901.12|899.32|0
1636660500000|2021-11-11 19:55:00|902.1|900.3|901.85|900.05|902.83|901.03|901.12|899.32|0
1636660800000|2021-11-11 20:00:00|902.1|900.3|901.12|899.32|903.08|901.28|899.89|898.09|0
1636661100000|2021-11-11 20:05:00|900.87|899.07|900.87|899.07|902.34|900.54|900.63|898.83|0
1636661400000|2021-11-11 20:10:00|901.12|899.32|898.91|897.11|901.12|899.32|898.18|896.38|0
1636661700000|2021-11-11 20:15:00|899.15|897.35|901.11|899.31|901.36|899.56|899.15|897.35|0
1636662000000|2021-11-11 20:20:00|900.87|899.07|900.87|899.07|900.87|899.07|899.52|897.72|0
1636662300000|2021-11-11 20:25:00|900.62|898.82|901.85|900.05|903.32|901.52|900.38|898.58|0
1636662600000|2021-11-11 20:30:00|902.09|900.29|899.89|898.09|902.34|900.54|898.91|897.11|0
1636662900000|2021-11-11 20:35:00|899.88|898.08|900.86|899.06|901.11|899.31|899.15|897.35|0
1636663200000|2021-11-11 20:40:00|901.11|899.31|901.35|899.55|902.09|900.29|900.86|899.06|0
1636663500000|2021-11-11 20:45:00|901.11|899.31|899.39|897.59|903.56|901.76|899.39|897.59|0
1636663800000|2021-11-11 20:50:00|900.13|898.33|898.66|896.86|901.6|899.8|898.41|896.61|0
1636664100000|2021-11-11 20:55:00|899.15|897.35|897.92|896.12|899.63|897.83|896.94|895.14|0
1636664400000|2021-11-11 21:00:00|897.67|895.87|900.61|898.81|901.1|899.3|897.67|895.87|0
1636664700000|2021-11-11 21:05:00|900.37|898.57|899.39|897.59|900.61|898.81|899.39|897.59|0
1636665000000|2021-11-11 21:10:00|899.63|897.83|899.63|897.83|900.37|898.57|898.9|897.1|0
1636665300000|2021-11-11 21:15:00|900.08|897.88|900.56|898.36|900.56|898.36|899.83|897.63|0
1636665600000|2021-11-11 21:20:00|900.81|898.61|901.3|899.1|901.3|899.1|900.81|898.61|0
1636665900000|2021-11-11 21:25:00|901.05|898.85|900.32|898.12|901.05|898.85|900.32|898.12|0
1636666200000|2021-11-11 21:30:00|900.56|898.36|899.83|897.63|900.56|898.36|899.83|897.63|0
1636666500000|2021-11-11 21:35:00|900.07|897.87|901.05|898.85|901.05|898.85|900.07|897.87|0
1636666800000|2021-11-11 21:40:00|900.8|898.6|900.8|898.6|901.29|899.09|900.8|898.6|0
1636667100000|2021-11-11 21:45:00|901.05|898.85|901.54|899.34|901.78|899.58|901.05|898.85|0
1636667400000|2021-11-11 21:50:00|901.78|899.58|901.78|899.58|901.78|899.58|901.54|899.34|0
1636667700000|2021-11-11 21:55:00|901.65|899.45|901.41|899.21|901.78|899.58|901.29|899.09|0
1636668000000|2021-11-11 22:00:00|901.23|899.03|901.27|899.07|901.34|899.14|901.05|898.85|0
1636668300000|2021-11-11 22:05:00|901.23|899.03|901.12|898.92|901.23|899.03|900.74|898.54|0
1636668600000|2021-11-11 22:10:00|900.85|898.65|900.77|898.57|901.09|898.89|900.77|898.57|0
1636668900000|2021-11-11 22:15:00|901.16|898.96|900.87|898.67|901.16|898.96|900.77|898.57|0
1636669200000|2021-11-11 22:20:00|900.9|898.7|900.9|898.7|900.94|898.74|900.9|898.7|0
1636669500000|2021-11-11 22:25:00|900.87|898.67|900.9|898.7|900.9|898.7|900.8|898.6|0
1636669800000|2021-11-11 22:30:00|900.94|898.74|901.11|898.91|901.12|898.92|900.94|898.74|0
1636670100000|2021-11-11 22:35:00|901.01|898.81|901.11|898.91|901.11|898.91|900.98|898.78|0
1636670400000|2021-11-11 22:40:00|901.04|898.84|901.04|898.84|901.04|898.84|901.04|898.84|0
1636670700000|2021-11-11 22:45:00|901.08|898.88|901.26|899.06|901.33|899.13|901.04|898.84|0
1636671000000|2021-11-11 22:50:00|901.29|899.09|901.29|899.09|901.29|899.09|901.29|899.09|0
1636671300000|2021-11-11 22:55:00|901.26|899.06|901.22|899.02|901.26|899.06|901.04|898.84|0
1636671600000|2021-11-11 23:00:00|902.37|900.17|902.25|900.05|902.5|900.3|901.52|899.32|0
1636671900000|2021-11-11 23:05:00|902.01|899.81|901.76|899.56|902.25|900.05|901.76|899.56|0
1636672200000|2021-11-11 23:10:00|902.01|899.81|901.52|899.32|902.01|899.81|901.27|899.07|0
1636672500000|2021-11-11 23:15:00|901.27|899.07|902.5|900.3|902.61|900.41|901.27|899.07|0
1636672800000|2021-11-11 23:20:00|902.74|900.54|903.35|901.15|903.35|901.15|902.5|900.3|0
1636673100000|2021-11-11 23:25:00|903.23|901.03|903.72|901.52|903.96|901.76|903.23|901.03|0
1636673400000|2021-11-11 23:30:00|903.96|901.76|903.96|901.76|903.96|901.76|903.47|901.27|0
1636673700000|2021-11-11 23:35:00|904.21|902.01|904.21|902.01|904.45|902.25|903.96|901.76|0
1636674000000|2021-11-11 23:40:00|903.96|901.76|903.96|901.76|904.21|902.01|903.72|901.52|0
1636674300000|2021-11-11 23:45:00|903.72|901.52|904.69|902.49|904.94|902.74|903.22|901.02|0
1636674600000|2021-11-11 23:50:00|904.94|902.74|904.45|902.25|905.43|903.23|904.45|902.25|0
1636674900000|2021-11-11 23:55:00|904.2|902|905.92|903.72|905.92|903.72|904.2|902|0
1636675200000|2021-11-12 00:00:00|905.43|903.23|908.37|906.17|909.1|906.9|905.43|903.23|0
1636675500000|2021-11-12 00:05:00|908.12|905.92|908.37|906.17|909.84|907.64|908.12|905.92|0
1636675800000|2021-11-12 00:10:00|908.12|905.92|908.86|906.66|909.1|906.9|908.12|905.92|0
1636676100000|2021-11-12 00:15:00|909.1|906.9|908.86|906.66|909.35|907.15|908.61|906.41|0
1636676400000|2021-11-12 00:20:00|908.61|906.41|909.1|906.9|909.59|907.39|908.48|906.28|0
1636676700000|2021-11-12 00:25:00|909.34|907.14|909.34|907.14|909.59|907.39|909.1|906.9|0
1636677000000|2021-11-12 00:30:00|909.59|907.39|909.83|907.63|910.08|907.88|909.1|906.9|0
1636677300000|2021-11-12 00:35:00|910.08|907.88|911.3|909.1|911.55|909.35|909.83|907.63|0
1636677600000|2021-11-12 00:40:00|911.06|908.86|912.53|910.33|912.77|910.57|911.06|908.86|0
1636677900000|2021-11-12 00:45:00|912.65|910.45|911.55|909.35|912.77|910.57|911.55|909.35|0
1636678200000|2021-11-12 00:50:00|911.3|909.1|910.32|908.12|911.55|909.35|910.07|907.87|0
1636678500000|2021-11-12 00:55:00|910.07|907.87|909.34|907.14|910.32|908.12|909.34|907.14|0
1636678800000|2021-11-12 01:00:00|909.09|906.89|908.6|906.4|909.09|906.89|907.62|905.42|0
1636679100000|2021-11-12 01:05:00|908.47|906.27|909.82|907.62|910.07|907.87|908.35|906.15|0
1636679400000|2021-11-12 01:10:00|909.58|907.38|909.33|907.13|910.56|908.36|908.84|906.64|0
1636679700000|2021-11-12 01:15:00|909.09|906.89|909.33|907.13|910.07|907.87|909.09|906.89|0
1636680000000|2021-11-12 01:20:00|909.09|906.89|908.84|906.64|910.07|907.87|908.6|906.4|0
1636680300000|2021-11-12 01:25:00|908.96|906.76|909.08|906.88|909.33|907.13|908.84|906.64|0
1636680600000|2021-11-12 01:30:00|908.84|906.64|908.84|906.64|909.57|907.37|908.59|906.39|0
1636680900000|2021-11-12 01:35:00|908.59|906.39|908.59|906.39|909.08|906.88|908.1|905.9|0
1636681200000|2021-11-12 01:40:00|908.46|906.26|910.06|907.86|910.06|907.86|908.1|905.9|0
1636681500000|2021-11-12 01:45:00|910.18|907.98|909.33|907.13|910.55|908.35|909.08|906.88|0
1636681800000|2021-11-12 01:50:00|909.57|907.37|910.55|908.35|910.8|908.6|909.32|907.12|0
1636682100000|2021-11-12 01:55:00|910.8|908.6|909.81|907.61|910.8|908.6|909.57|907.37|0
1636682400000|2021-11-12 02:00:00|910.06|907.86|909.57|907.37|910.3|908.1|909.32|907.12|0
1636682700000|2021-11-12 02:05:00|909.81|907.61|908.83|906.63|909.81|907.61|908.83|906.63|0
1636683000000|2021-11-12 02:10:00|909.08|906.88|908.83|906.63|909.32|907.12|908.58|906.38|0
1636683300000|2021-11-12 02:15:00|908.95|906.75|908.58|906.38|908.95|906.75|908.34|906.14|0
1636683600000|2021-11-12 02:20:00|908.83|906.63|909.32|907.12|909.32|907.12|908.58|906.38|0
1636683900000|2021-11-12 02:25:00|909.56|907.36|908.83|906.63|909.56|907.36|908.83|906.63|0
1636684200000|2021-11-12 02:30:00|908.58|906.38|906.37|904.17|909.07|906.87|906.13|903.93|0
1636684500000|2021-11-12 02:35:00|906.13|903.93|905.15|902.95|906.62|904.42|905.15|902.95|0
1636684800000|2021-11-12 02:40:00|905.39|903.19|905.39|903.19|905.64|903.44|904.41|902.21|0
1636685100000|2021-11-12 02:45:00|905.63|903.43|906.37|904.17|906.61|904.41|905.14|902.94|0
1636685400000|2021-11-12 02:50:00|906.61|904.41|905.63|903.43|906.86|904.66|905.63|903.43|0
1636685700000|2021-11-12 02:55:00|905.39|903.19|904.65|902.45|905.39|903.19|904.16|901.96|0
1636686000000|2021-11-12 03:00:00|904.41|902.21|904.65|902.45|905.01|902.81|904.41|902.21|0
1636686300000|2021-11-12 03:05:00|904.4|902.2|902.69|900.49|904.65|902.45|902.2|900|0
1636686600000|2021-11-12 03:10:00|902.93|900.73|902.93|900.73|903.18|900.98|902.44|900.24|0
1636686900000|2021-11-12 03:15:00|903.05|900.85|903.91|901.71|904.16|901.96|903.05|900.85|0
1636687200000|2021-11-12 03:20:00|903.67|901.47|903.66|901.46|903.91|901.71|903.42|901.22|0
1636687500000|2021-11-12 03:25:00|903.42|901.22|904.15|901.95|904.4|902.2|903.42|901.22|0
1636687800000|2021-11-12 03:30:00|903.91|901.71|904.89|902.69|905.13|902.93|903.91|901.71|0
1636688100000|2021-11-12 03:35:00|905.01|902.81|904.89|902.69|905.38|903.18|904.64|902.44|0
1636688400000|2021-11-12 03:40:00|904.76|902.56|904.15|901.95|904.89|902.69|904.15|901.95|0
1636688700000|2021-11-12 03:45:00|904.02|901.82|903.53|901.33|904.15|901.95|903.53|901.33|0
1636689000000|2021-11-12 03:50:00|903.41|901.21|903.66|901.46|904.15|901.95|903.41|901.21|0
1636689300000|2021-11-12 03:55:00|903.41|901.21|903.66|901.46|903.9|901.7|903.41|901.21|0
1636689600000|2021-11-12 04:00:00|903.41|901.21|903.66|901.46|903.9|901.7|903.41|901.21|0
1636689900000|2021-11-12 04:05:00|903.41|901.21|902.67|900.47|903.66|901.46|902.67|900.47|0
1636690200000|2021-11-12 04:10:00|902.92|900.72|903.16|900.96|903.16|900.96|902.67|900.47|0
1636690500000|2021-11-12 04:15:00|903.41|901.21|904.39|902.19|904.63|902.43|903.16|900.96|0
1636690800000|2021-11-12 04:20:00|904.5|902.3|904.39|902.19|904.5|902.3|904.39|902.19|0
1636691100000|2021-11-12 04:25:00|904.14|901.94|904.63|902.43|904.63|902.43|903.9|901.7|0
1636691400000|2021-11-12 04:30:00|904.87|902.67|904.63|902.43|905.12|902.92|904.63|902.43|0
1636691700000|2021-11-12 04:35:00|904.87|902.67|904.87|902.67|904.87|902.67|904.38|902.18|0
1636692000000|2021-11-12 04:40:00|905.12|902.92|905.36|903.16|905.61|903.41|905.12|902.92|0
1636692300000|2021-11-12 04:45:00|905.61|903.41|905.12|902.92|905.61|903.41|904.63|902.43|0
1636692600000|2021-11-12 04:50:00|904.87|902.67|905.11|902.91|905.61|903.41|904.87|902.67|0
1636692900000|2021-11-12 04:55:00|904.87|902.67|903.64|901.44|904.87|902.67|903.64|901.44|0
1636693200000|2021-11-12 05:00:00|903.89|901.69|903.4|901.2|904.38|902.18|903.4|901.2|0
1636693500000|2021-11-12 05:05:00|903.15|900.95|903.4|901.2|903.89|901.69|902.66|900.46|0
1636693800000|2021-11-12 05:10:00|903.64|901.44|903.15|900.95|903.64|901.44|902.9|900.7|0
1636694100000|2021-11-12 05:15:00|902.9|900.7|902.9|900.7|902.9|900.7|901.92|899.72|0
1636694400000|2021-11-12 05:20:00|902.66|900.46|904|901.8|904.13|901.93|902.66|900.46|0
1636694700000|2021-11-12 05:25:00|904.13|901.93|903.88|901.68|904.37|902.17|903.88|901.68|0
1636695000000|2021-11-12 05:30:00|903.64|901.44|904.62|902.42|904.62|902.42|903.64|901.44|0
1636695300000|2021-11-12 05:35:00|904.86|902.66|905.1|902.9|905.1|902.9|904.61|902.41|0
1636695600000|2021-11-12 05:40:00|904.86|902.66|905.35|903.15|905.35|903.15|904.86|902.66|0
1636695900000|2021-11-12 05:45:00|905.1|902.9|904.86|902.66|905.35|903.15|904.61|902.41|0
1636696200000|2021-11-12 05:50:00|904.61|902.41|904.86|902.66|905.35|903.15|904.61|902.41|0
1636696500000|2021-11-12 05:55:00|905.1|902.9|905.34|903.14|905.59|903.39|904.86|902.66|0
1636696800000|2021-11-12 06:00:00|905.59|903.39|905.34|903.14|905.59|903.39|904.12|901.92|0
1636697100000|2021-11-12 06:05:00|905.1|902.9|905.1|902.9|905.1|902.9|904.61|902.41|0
1636697400000|2021-11-12 06:10:00|904.97|902.77|904.85|902.65|905.59|903.39|904.61|902.41|0
1636697700000|2021-11-12 06:15:00|904.61|902.41|905.34|903.14|905.34|903.14|904.36|902.16|0
1636698000000|2021-11-12 06:20:00|905.21|903.01|905.34|903.14|905.34|903.14|904.97|902.77|0
1636698300000|2021-11-12 06:25:00|905.83|903.63|906.07|903.87|906.56|904.36|905.83|903.63|0
1636698600000|2021-11-12 06:30:00|906.32|904.12|904.6|902.4|906.56|904.36|904.6|902.4|0
1636698900000|2021-11-12 06:35:00|904.36|902.16|903.37|901.17|904.6|902.4|903.13|900.93|0
1636699200000|2021-11-12 06:40:00|903.13|900.93|902.88|900.68|903.37|901.17|902.39|900.19|0
1636699500000|2021-11-12 06:45:00|902.64|900.44|902.39|900.19|902.88|900.68|902.39|900.19|0
1636699800000|2021-11-12 06:50:00|902.15|899.95|901.41|899.21|902.15|899.95|899.94|897.74|0
1636700100000|2021-11-12 06:55:00|901.65|899.45|900.92|898.72|901.65|899.45|900.67|898.47|0
1636700400000|2021-11-12 07:00:00|900.67|898.47|901.03|898.83|901.65|899.45|900.67|898.47|0
1636700700000|2021-11-12 07:05:00|900.92|898.72|900.67|898.47|900.92|898.72|899.94|897.74|0
1636701000000|2021-11-12 07:10:00|900.54|898.34|901.9|899.7|901.9|899.7|900.43|898.23|0
1636701300000|2021-11-12 07:15:00|902.14|899.94|904.1|901.9|904.1|901.9|902.01|899.81|0
1636701600000|2021-11-12 07:20:00|903.86|901.66|903.36|901.16|903.86|901.66|902.63|900.43|0
1636701900000|2021-11-12 07:25:00|903.61|901.41|903.36|901.16|903.85|901.65|903.12|900.92|0
1636702200000|2021-11-12 07:30:00|902.87|900.67|902.63|900.43|903.85|901.65|902.63|900.43|0
1636702500000|2021-11-12 07:35:00|903.12|900.92|901.89|899.69|903.12|900.92|901.89|899.69|0
1636702800000|2021-11-12 07:40:00|902.13|899.93|902.74|900.54|902.74|900.54|901.89|899.69|0
1636703100000|2021-11-12 07:45:00|902.62|900.42|901.64|899.44|902.62|900.42|901.64|899.44|0
1636703400000|2021-11-12 07:50:00|901.51|899.31|900.17|897.97|901.64|899.44|899.93|897.73|0
1636703700000|2021-11-12 07:55:00|900.42|898.22|901.39|899.19|901.39|899.19|899.43|897.23|0
1636704000000|2021-11-12 08:00:00|901.15|898.95|904.42|902.22|904.42|902.22|901.15|898.95|0
1636704300000|2021-11-12 08:05:00|904.47|902.67|904.22|902.42|905.69|903.89|903.73|901.93|0
1636704600000|2021-11-12 08:10:00|904.47|902.67|902.75|900.95|905.69|903.89|902.75|900.95|0
1636704900000|2021-11-12 08:15:00|902.5|900.7|901.76|899.96|903.24|901.44|901.52|899.72|0
1636705200000|2021-11-12 08:20:00|901.52|899.72|902.99|901.19|902.99|901.19|901.03|899.23|0
1636705500000|2021-11-12 08:25:00|902.62|900.82|901.52|899.72|902.74|900.94|901.27|899.47|0
1636705800000|2021-11-12 08:30:00|901.27|899.47|900.78|898.98|901.52|899.72|899.06|897.26|0
1636706100000|2021-11-12 08:35:00|900.53|898.73|901.51|899.71|901.88|900.08|899.55|897.75|0
1636706400000|2021-11-12 08:40:00|901.39|899.59|901.51|899.71|901.76|899.96|900.53|898.73|0
1636706700000|2021-11-12 08:45:00|901.76|899.96|902.74|900.94|903.48|901.68|901.51|899.71|0
1636707000000|2021-11-12 08:50:00|902.49|900.69|904.21|902.41|904.46|902.66|902.25|900.45|0
1636707300000|2021-11-12 08:55:00|904.46|902.66|903.96|902.16|905.19|903.39|902.98|901.18|0
1636707600000|2021-11-12 09:00:00|904.21|902.41|902.61|900.81|904.94|903.14|902.49|900.69|0
1636707900000|2021-11-12 09:05:00|902.49|900.69|902|900.2|902.85|901.05|901.51|899.71|0
1636708200000|2021-11-12 09:10:00|901.75|899.95|901.26|899.46|901.75|899.95|901.02|899.22|0
1636708500000|2021-11-12 09:15:00|901.62|899.82|900.52|898.72|901.75|899.95|899.54|897.74|0
1636708800000|2021-11-12 09:20:00|900.28|898.48|900.84|899.04|901.69|899.89|900.28|898.48|0
1636709100000|2021-11-12 09:25:00|900.71|898.91|899.36|897.56|900.84|899.04|899.36|897.56|0
1636709400000|2021-11-12 09:30:00|899.12|897.32|900.83|899.03|901.08|899.28|898.38|896.58|0
1636709700000|2021-11-12 09:35:00|901.08|899.28|900.59|898.79|901.08|899.28|899.85|898.05|0
1636710000000|2021-11-12 09:40:00|900.46|898.66|901.08|899.28|901.08|899.28|899.85|898.05|0
1636710300000|2021-11-12 09:45:00|900.83|899.03|901.81|900.01|902.06|900.26|900.83|899.03|0
1636710600000|2021-11-12 09:50:00|902.06|900.26|902.05|900.25|902.3|900.5|901.07|899.27|0
1636710900000|2021-11-12 09:55:00|901.93|900.13|901.56|899.76|902.05|900.25|901.32|899.52|0
1636711200000|2021-11-12 10:00:00|901.32|899.52|902.05|900.25|902.54|900.74|901.32|899.52|0
1636711500000|2021-11-12 10:05:00|902.54|900.74|902.3|900.5|902.54|900.74|901.43|899.63|0
1636711800000|2021-11-12 10:10:00|902.05|900.25|901.56|899.76|902.3|900.5|901.56|899.76|0
1636712100000|2021-11-12 10:15:00|901.31|899.51|902.05|900.25|902.05|900.25|900.82|899.02|0
1636712400000|2021-11-12 10:20:00|901.8|900|901.8|900|902.29|900.49|901.68|899.88|0
1636712700000|2021-11-12 10:25:00|902.05|900.25|901.43|899.63|902.05|900.25|900.94|899.14|0
1636713000000|2021-11-12 10:30:00|901.56|899.76|901.8|900|902.05|900.25|901.07|899.27|0
1636713300000|2021-11-12 10:35:00|901.56|899.76|901.31|899.51|902.05|900.25|901.31|899.51|0
1636713600000|2021-11-12 10:40:00|901.55|899.75|901.31|899.51|901.55|899.75|901.31|899.51|0
1636713900000|2021-11-12 10:45:00|901.06|899.26|901.42|899.62|901.55|899.75|900.82|899.02|0
1636714200000|2021-11-12 10:50:00|901.55|899.75|905.48|903.68|906.21|904.41|901.55|899.75|0
1636714500000|2021-11-12 10:55:00|905.72|903.92|904.25|902.45|905.97|904.17|904.25|902.45|0
1636714800000|2021-11-12 11:00:00|904.49|902.69|904|902.2|904.49|902.69|903.27|901.47|0
1636715100000|2021-11-12 11:05:00|903.87|902.07|903.02|901.22|903.87|902.07|902.77|900.97|0
1636715400000|2021-11-12 11:10:00|903.26|901.46|904|902.2|905.47|903.67|903.26|901.46|0
1636715700000|2021-11-12 11:15:00|904.24|902.44|904.73|902.93|904.98|903.18|904.24|902.44|0
1636716000000|2021-11-12 11:20:00|904.98|903.18|905.83|904.03|905.96|904.16|904.73|902.93|0
1636716300000|2021-11-12 11:25:00|905.71|903.91|905.22|903.42|905.71|903.91|904.73|902.93|0
1636716600000|2021-11-12 11:30:00|904.98|903.18|905.47|903.67|905.47|903.67|904.73|902.93|0
1636716900000|2021-11-12 11:35:00|905.71|903.91|906.94|905.14|907.18|905.38|905.47|903.67|0
1636717200000|2021-11-12 11:40:00|907.43|905.63|907.18|905.38|908.16|906.36|906.69|904.89|0
1636717500000|2021-11-12 11:45:00|906.94|905.14|908.41|906.61|908.41|906.61|906.94|905.14|0
1636717800000|2021-11-12 11:50:00|908.65|906.85|908.16|906.36|908.65|906.85|907.92|906.12|0
1636718100000|2021-11-12 11:55:00|908.03|906.23|908.41|906.61|908.9|907.1|907.92|906.12|0
1636718400000|2021-11-12 12:00:00|908.65|906.85|907.54|905.74|908.77|906.97|907.18|905.38|0
1636718700000|2021-11-12 12:05:00|907.67|905.87|907.11|905.31|907.85|906.05|906.87|905.07|0
1636719000000|2021-11-12 12:10:00|907.23|905.43|907.11|905.31|907.36|905.56|906.38|904.58|0
1636719300000|2021-11-12 12:15:00|906.87|905.07|907.11|905.31|907.36|905.56|906.62|904.82|0
1636719600000|2021-11-12 12:20:00|906.86|905.06|906.86|905.06|907.11|905.31|906.62|904.82|0
1636719900000|2021-11-12 12:25:00|907.11|905.31|906.86|905.06|907.11|905.31|906.62|904.82|0
1636720200000|2021-11-12 12:30:00|906.62|904.82|905.88|904.08|906.62|904.82|905.39|903.59|0
1636720500000|2021-11-12 12:35:00|905.63|903.83|906.62|904.82|906.62|904.82|905.39|903.59|0
1636720800000|2021-11-12 12:40:00|906.37|904.57|906.86|905.06|907.11|905.31|906.37|904.57|0
1636721100000|2021-11-12 12:45:00|906.61|904.81|906.61|904.81|906.61|904.81|906.37|904.57|0
1636721400000|2021-11-12 12:50:00|906.37|904.57|905.63|903.83|906.61|904.81|905.38|903.58|0
1636721700000|2021-11-12 12:55:00|905.38|903.58|904.89|903.09|905.88|904.08|904.65|902.85|0
1636722000000|2021-11-12 13:00:00|904.77|902.97|904.89|903.09|905.38|903.58|904.65|902.85|0
1636722300000|2021-11-12 13:05:00|904.65|902.85|906.12|904.32|906.12|904.32|904.65|902.85|0
1636722600000|2021-11-12 13:10:00|905.87|904.07|906.36|904.56|906.61|904.81|905.63|903.83|0
1636722900000|2021-11-12 13:15:00|906.61|904.81|906.36|904.56|906.85|905.05|906.12|904.32|0
1636723200000|2021-11-12 13:20:00|906.61|904.81|906.85|905.05|907.1|905.3|906.12|904.32|0
1636723500000|2021-11-12 13:25:00|907.1|905.3|909.06|907.26|909.06|907.26|906.97|905.17|0
1636723800000|2021-11-12 13:30:00|908.81|907.01|908.5|906.7|909.06|907.26|908.08|906.28|0
1636724100000|2021-11-12 13:35:00|908.37|906.57|908.5|906.7|909.35|907.55|907.76|905.96|0
1636724400000|2021-11-12 13:40:00|908.74|906.94|908.5|906.7|908.99|907.19|908.5|906.7|0
1636724700000|2021-11-12 13:45:00|908.74|906.94|909.59|907.79|909.72|907.92|908.49|906.69|0
1636725000000|2021-11-12 13:50:00|909.72|907.92|909.48|907.68|909.97|908.17|909.1|907.3|0
1636725300000|2021-11-12 13:55:00|909.72|907.92|908.9|907.1|909.72|907.92|908.25|906.45|0
1636725600000|2021-11-12 14:00:00|908.65|906.85|911.11|909.31|911.11|909.31|908.65|906.85|0
1636725900000|2021-11-12 14:05:00|910.86|909.06|911.84|910.04|912.09|910.29|910.86|909.06|0
1636726200000|2021-11-12 14:10:00|911.6|909.8|912.33|910.53|912.83|911.03|911.35|909.55|0
1636726500000|2021-11-12 14:15:00|911.84|910.04|912.58|910.78|912.83|911.03|911.84|910.04|0
1636726800000|2021-11-12 14:20:00|912.33|910.53|910.12|908.32|912.33|910.53|910.12|908.32|0
1636727100000|2021-11-12 14:25:00|910.37|908.57|909.87|908.07|911.1|909.3|909.87|908.07|0
1636727400000|2021-11-12 14:30:00|910.12|908.32|906.8|905|910.37|908.57|906.68|904.88|0
1636727700000|2021-11-12 14:35:00|906.56|904.76|900.97|899.17|906.56|904.76|899.98|898.18|0
1636728000000|2021-11-12 14:40:00|901.21|899.41|902.93|901.13|903.91|902.11|900.97|899.17|0
1636728300000|2021-11-12 14:45:00|903.18|901.38|900.72|898.92|904.16|902.36|900.72|898.92|0
1636728600000|2021-11-12 14:50:00|901.21|899.41|902.44|900.64|902.93|901.13|900.34|898.54|0
1636728900000|2021-11-12 14:55:00|902.68|900.88|902.68|900.88|905.38|903.58|902.44|900.64|0
1636729200000|2021-11-12 15:00:00|901.57|899.77|903.42|901.62|904.15|902.35|900.72|898.92|0
1636729500000|2021-11-12 15:05:00|903.17|901.37|905.02|903.22|906.24|904.44|901.21|899.41|0
1636729800000|2021-11-12 15:10:00|904.77|902.97|903.79|901.99|906.24|904.44|903.05|901.25|0
1636730100000|2021-11-12 15:15:00|904.03|902.23|906.98|905.18|906.98|905.18|903.29|901.49|0
1636730400000|2021-11-12 15:20:00|907.23|905.43|905.26|903.46|907.72|905.92|904.03|902.23|0
1636730700000|2021-11-12 15:25:00|905.01|903.21|903.29|901.49|905.5|903.7|901.82|900.02|0
1636731000000|2021-11-12 15:30:00|903.54|901.74|900.09|898.29|904.52|902.72|900.09|898.29|0
1636731300000|2021-11-12 15:35:00|900.59|898.79|902.8|901|904.52|902.72|900.09|898.29|0
1636731600000|2021-11-12 15:40:00|903.04|901.24|905.5|903.7|905.99|904.19|902.8|901|0
1636731900000|2021-11-12 15:45:00|905.75|903.95|907.96|906.16|908.2|906.4|904.76|902.96|0
1636732200000|2021-11-12 15:50:00|907.71|905.91|907.71|905.91|909.68|907.88|907.46|905.66|0
1636732500000|2021-11-12 15:55:00|907.46|905.66|911.65|909.85|911.89|910.09|907.46|905.66|0
1636732800000|2021-11-12 16:00:00|912.38|910.58|917.05|915.25|918.53|916.73|911.89|910.09|0
1636733100000|2021-11-12 16:05:00|917.54|915.74|919.02|917.22|919.02|917.22|915.08|913.28|0
1636733400000|2021-11-12 16:10:00|919.27|917.47|919.76|917.96|920.25|918.45|916.56|914.76|0
1636733700000|2021-11-12 16:15:00|920|918.2|927.88|926.08|927.88|926.08|920|918.2|0
1636734000000|2021-11-12 16:20:00|927.64|925.84|928.37|926.57|928.87|927.07|926.65|924.85|0
1636734300000|2021-11-12 16:25:00|927.88|926.08|926.7|924.9|928.92|927.12|925.23|923.43|0
1636734600000|2021-11-12 16:30:00|927.2|925.4|928.43|926.63|928.67|926.87|926.21|924.41|0
1636734900000|2021-11-12 16:35:00|928.67|926.87|925.92|924.12|929.41|927.61|925.68|923.88|0
1636735200000|2021-11-12 16:40:00|926.17|924.37|926.42|924.62|928.14|926.34|926.17|924.37|0
1636735500000|2021-11-12 16:45:00|926.66|924.86|925.68|923.88|926.66|924.86|924.45|922.65|0
1636735800000|2021-11-12 16:50:00|925.92|924.12|929.62|927.82|929.86|928.06|924.94|923.14|0
1636736100000|2021-11-12 16:55:00|929.86|928.06|929.73|927.93|931.09|929.29|928.88|927.08|0
1636736400000|2021-11-12 17:00:00|929.62|927.82|929.37|927.57|931.83|930.03|929.12|927.32|0
1636736700000|2021-11-12 17:05:00|929.86|928.06|927.4|925.6|930.35|928.55|927.4|925.6|0
1636737000000|2021-11-12 17:10:00|927.64|925.84|930.84|929.04|930.84|929.04|927.15|925.35|0
1636737300000|2021-11-12 17:15:00|930.6|928.8|930.84|929.04|931.09|929.29|929.37|927.57|0
1636737600000|2021-11-12 17:20:00|930.6|928.8|929.86|928.06|931.58|929.78|929.61|927.81|0
1636737900000|2021-11-12 17:25:00|930.1|928.3|929.86|928.06|930.6|928.8|928.63|926.83|0
1636738200000|2021-11-12 17:30:00|930.1|928.3|929.36|927.56|930.1|928.3|928.87|927.07|0
1636738500000|2021-11-12 17:35:00|929.12|927.32|928.87|927.07|929.61|927.81|928.87|927.07|0
1636738800000|2021-11-12 17:40:00|928.62|926.82|927.39|925.59|929.12|927.32|927.39|925.59|0
1636739100000|2021-11-12 17:45:00|927.64|925.84|926.4|924.6|928.38|926.58|926.16|924.36|0
1636739400000|2021-11-12 17:50:00|926.65|924.85|927.14|925.34|927.14|925.34|925.17|923.37|0
1636739700000|2021-11-12 17:55:00|927.39|925.59|926.4|924.6|928.13|926.33|925.42|923.62|0
1636740000000|2021-11-12 18:00:00|926.65|924.85|923.94|922.14|926.65|924.85|922.22|920.42|0
1636740300000|2021-11-12 18:05:00|924.19|922.39|923.32|921.52|924.68|922.88|922.46|920.66|0
1636740600000|2021-11-12 18:10:00|923.45|921.65|924.43|922.63|925.42|923.62|922.95|921.15|0
1636740900000|2021-11-12 18:15:00|924.18|922.38|924.68|922.88|924.92|923.12|922.95|921.15|0
1636741200000|2021-11-12 18:20:00|924.92|923.12|924.92|923.12|925.17|923.37|924.18|922.38|0
1636741500000|2021-11-12 18:25:00|924.79|922.99|924.92|923.12|926.15|924.35|924.43|922.63|0
1636741800000|2021-11-12 18:30:00|925.17|923.37|928.12|926.32|928.12|926.32|925.17|923.37|0
1636742100000|2021-11-12 18:35:00|927.87|926.07|927.38|925.58|928.12|926.32|926.89|925.09|0
1636742400000|2021-11-12 18:40:00|927.13|925.33|926.64|924.84|927.38|925.58|926.39|924.59|0
1636742700000|2021-11-12 18:45:00|926.39|924.59|925.16|923.36|926.39|924.59|924.67|922.87|0
1636743000000|2021-11-12 18:50:00|924.92|923.12|926.89|925.09|926.89|925.09|924.67|922.87|0
1636743300000|2021-11-12 18:55:00|927.13|925.33|927.87|926.07|928.36|926.56|926.89|925.09|0
1636743600000|2021-11-12 19:00:00|928.12|926.32|926.64|924.84|928.12|926.32|926.39|924.59|0
1636743900000|2021-11-12 19:05:00|926.51|924.71|925.9|924.1|926.64|924.84|925.41|923.61|0
1636744200000|2021-11-12 19:10:00|926.14|924.34|926.88|925.08|927.62|925.82|926.14|924.34|0
1636744500000|2021-11-12 19:15:00|927.13|925.33|926.88|925.08|928.11|926.31|926.64|924.84|0
1636744800000|2021-11-12 19:20:00|927.13|925.33|925.89|924.09|927.13|925.33|925.65|923.85|0
1636745100000|2021-11-12 19:25:00|926.14|924.34|923.68|921.88|926.39|924.59|923.18|921.38|0
1636745400000|2021-11-12 19:30:00|924.17|922.37|922.69|920.89|924.42|922.62|922.45|920.65|0
1636745700000|2021-11-12 19:35:00|922.45|920.65|924.41|922.61|924.66|922.86|920.97|919.17|0
1636746000000|2021-11-12 19:40:00|924.29|922.49|924.41|922.61|924.66|922.86|923.43|921.63|0
1636746300000|2021-11-12 19:45:00|924.66|922.86|925.4|923.6|925.4|923.6|924.66|922.86|0
1636746600000|2021-11-12 19:50:00|925.64|923.84|925.15|923.35|926.14|924.34|924.9|923.1|0
1636746900000|2021-11-12 19:55:00|925.4|923.6|924.9|923.1|926.63|924.83|924.9|923.1|0
1636747200000|2021-11-12 20:00:00|925.15|923.35|925.39|923.59|925.89|924.09|924.41|922.61|0
1636747500000|2021-11-12 20:05:00|925.64|923.84|926.63|924.83|926.87|925.07|924.9|923.1|0
1636747800000|2021-11-12 20:10:00|926.38|924.58|927.61|925.81|927.61|925.81|925.64|923.84|0
1636748100000|2021-11-12 20:15:00|927.36|925.56|927.86|926.06|928.1|926.3|926.38|924.58|0
1636748400000|2021-11-12 20:20:00|928.1|926.3|929.58|927.78|930.32|928.52|928.1|926.3|0
1636748700000|2021-11-12 20:25:00|929.83|928.03|930.81|929.01|931.06|929.26|929.58|927.78|0
1636749000000|2021-11-12 20:30:00|931.06|929.26|935.49|933.69|935.49|933.69|931.06|929.26|0
1636749300000|2021-11-12 20:35:00|935.25|933.45|933.52|931.72|936.72|934.92|933.52|931.72|0
1636749600000|2021-11-12 20:40:00|933.77|931.97|932.15|930.35|934.26|932.46|931.65|929.85|0
1636749900000|2021-11-12 20:45:00|931.9|930.1|929.19|927.39|931.9|930.1|928.7|926.9|0
1636750200000|2021-11-12 20:50:00|930.91|929.11|929.43|927.63|931.9|930.1|929.43|927.63|0
1636750500000|2021-11-12 20:55:00|928.94|927.14|931.65|929.85|932.88|931.08|928.94|927.14|0
1636750800000|2021-11-12 21:00:00|930.67|928.87|934.85|933.05|934.85|933.05|930.67|928.87|0
1636751100000|2021-11-12 21:05:00|934.61|932.81|935.84|934.04|936.08|934.28|934.61|932.81|0
1636751400000|2021-11-12 21:10:00|935.59|933.79|935.1|933.3|935.84|934.04|935.1|933.3|0
1636963500000|2021-11-15 08:05:00|934.44|932.64|933.94|932.14|934.69|932.89|933.2|931.4|0
1636963800000|2021-11-15 08:10:00|933.7|931.9|932.96|931.16|933.7|931.9|931.23|929.43|0
1636964100000|2021-11-15 08:15:00|932.89|931.09|933.02|931.22|933.27|931.47|932.4|930.6|0
1636964400000|2021-11-15 08:20:00|933.27|931.47|933.76|931.96|934.26|932.46|932.78|930.98|0
1636964700000|2021-11-15 08:25:00|933.52|931.72|934.26|932.46|934.75|932.95|933.52|931.72|0
1636965000000|2021-11-15 08:30:00|934.37|932.57|934.5|932.7|934.75|932.95|933.76|931.96|0
1636965300000|2021-11-15 08:35:00|934.37|932.57|934.5|932.7|934.75|932.95|933.76|931.96|0
1636965600000|2021-11-15 08:40:00|934.75|932.95|934.75|932.95|935|933.2|934.5|932.7|0
1636965900000|2021-11-15 08:45:00|934.99|933.19|935.49|933.69|935.49|933.69|934.5|932.7|0
1636966200000|2021-11-15 08:50:00|935.74|933.94|936.97|935.17|937.09|935.29|935.49|933.69|0
1636966500000|2021-11-15 08:55:00|937.22|935.42|938.45|936.65|938.45|936.65|936.97|935.17|0
1636966800000|2021-11-15 09:00:00|938.2|936.4|939.44|937.64|939.44|937.64|937.96|936.16|0
1636967100000|2021-11-15 09:05:00|939.69|937.89|940.43|938.63|940.92|939.12|939.69|937.89|0
1636967400000|2021-11-15 09:10:00|940.18|938.38|939.19|937.39|940.43|938.63|939.19|937.39|0
1636967700000|2021-11-15 09:15:00|938.94|937.14|938.7|936.9|939.19|937.39|937.95|936.15|0
1636968000000|2021-11-15 09:20:00|938.2|936.4|938.94|937.14|938.94|937.14|937.71|935.91|0
1636968300000|2021-11-15 09:25:00|938.7|936.9|938.57|936.77|938.94|937.14|938.45|936.65|0
1636968600000|2021-11-15 09:30:00|938.45|936.65|937.71|935.91|938.45|936.65|937.71|935.91|0
1636968900000|2021-11-15 09:35:00|937.46|935.66|937.08|935.28|937.7|935.9|936.72|934.92|0
1636969200000|2021-11-15 09:40:00|937.21|935.41|937.7|935.9|937.95|936.15|936.96|935.16|0
1636969500000|2021-11-15 09:45:00|937.95|936.15|937.46|935.66|937.95|936.15|937.21|935.41|0
1636969800000|2021-11-15 09:50:00|937.21|935.41|938.2|936.4|938.2|936.4|937.21|935.41|0
1636970100000|2021-11-15 09:55:00|938.44|936.64|938.94|937.14|939.43|937.63|938.2|936.4|0
1636970400000|2021-11-15 10:00:00|939.18|937.38|939.18|937.38|939.68|937.88|938.94|937.14|0
1636970700000|2021-11-15 10:05:00|939.43|937.63|939.92|938.12|940.17|938.37|939.43|937.63|0
1636971000000|2021-11-15 10:10:00|940.17|938.37|940.42|938.62|940.42|938.62|940.17|938.37|0
1636971300000|2021-11-15 10:15:00|940.66|938.86|940.91|939.11|941.16|939.36|940.42|938.62|0
1636971600000|2021-11-15 10:20:00|940.66|938.86|940.91|939.11|941.16|939.36|940.66|938.86|0
1636971900000|2021-11-15 10:25:00|940.66|938.86|940.42|938.62|940.91|939.11|940.42|938.62|0
1636972200000|2021-11-15 10:30:00|940.17|938.37|940.41|938.61|940.41|938.61|939.92|938.12|0
1636972500000|2021-11-15 10:35:00|940.66|938.86|942.89|941.09|942.89|941.09|940.66|938.86|0
1636972800000|2021-11-15 10:40:00|942.64|940.84|941.15|939.35|942.89|941.09|941.15|939.35|0
1636973100000|2021-11-15 10:45:00|941.4|939.6|941.15|939.35|941.4|939.6|940.66|938.86|0
1636973400000|2021-11-15 10:50:00|941.4|939.6|941.15|939.35|941.4|939.6|941.15|939.35|0
1636973700000|2021-11-15 10:55:00|941.4|939.6|942.14|940.34|942.14|940.34|941.15|939.35|0
1636974000000|2021-11-15 11:00:00|942.39|940.59|941.15|939.35|942.39|940.59|940.66|938.86|0
1636974300000|2021-11-15 11:05:00|941.4|939.6|941.15|939.35|941.65|939.85|940.9|939.1|0
1636974600000|2021-11-15 11:10:00|941.02|939.22|941.15|939.35|941.15|939.35|940.9|939.1|0
1636974900000|2021-11-15 11:15:00|940.9|939.1|941.89|940.09|942.88|941.08|940.9|939.1|0
1636975200000|2021-11-15 11:20:00|942.14|940.34|942.38|940.58|942.38|940.58|940.9|939.1|0
1636975500000|2021-11-15 11:25:00|942.14|940.34|940.65|938.85|942.14|940.34|940.65|938.85|0
1636975800000|2021-11-15 11:30:00|940.9|939.1|942.63|940.83|943.62|941.82|940.9|939.1|0
1636976100000|2021-11-15 11:35:00|942.38|940.58|941.64|939.84|942.38|940.58|941.15|939.35|0
1636976400000|2021-11-15 11:40:00|941.89|940.09|941.89|940.09|942.13|940.33|941.64|939.84|0
1636976700000|2021-11-15 11:45:00|942.13|940.33|941.76|939.96|942.38|940.58|941.39|939.59|0
1636977000000|2021-11-15 11:50:00|941.64|939.84|942.63|940.83|942.63|940.83|941.64|939.84|0
1636977300000|2021-11-15 11:55:00|942.5|940.7|942.38|940.58|942.63|940.83|942.25|940.45|0
1636977600000|2021-11-15 12:00:00|942.13|940.33|941.88|940.08|942.13|940.33|941.39|939.59|0
1636977900000|2021-11-15 12:05:00|941.64|939.84|941.39|939.59|941.88|940.08|941.39|939.59|0
1636978200000|2021-11-15 12:10:00|941.64|939.84|941.39|939.59|941.64|939.84|941.14|939.34|0
1636978500000|2021-11-15 12:15:00|941.14|939.34|941.14|939.34|941.39|939.59|941.14|939.34|0
1636978800000|2021-11-15 12:20:00|940.89|939.09|940.15|938.35|940.89|939.09|940.02|938.22|0
1636979100000|2021-11-15 12:25:00|940.4|938.6|940.4|938.6|940.4|938.6|939.9|938.1|0
1636979400000|2021-11-15 12:30:00|940.64|938.84|941.14|939.34|941.14|939.34|940.4|938.6|0
1636979700000|2021-11-15 12:35:00|941.39|939.59|941.63|939.83|941.63|939.83|941.14|939.34|0
1636980000000|2021-11-15 12:40:00|941.38|939.58|941.63|939.83|941.88|940.08|941.38|939.58|0
1636980300000|2021-11-15 12:45:00|941.88|940.08|942.12|940.32|942.12|940.32|941.63|939.83|0
1636980600000|2021-11-15 12:50:00|941.88|940.08|942.12|940.32|942.37|940.57|941.88|940.08|0
1636980900000|2021-11-15 12:55:00|941.88|940.08|942.37|940.57|942.37|940.57|941.88|940.08|0
1636981200000|2021-11-15 13:00:00|942.12|940.32|944.35|942.55|944.6|942.8|942.12|940.32|0
1636981500000|2021-11-15 13:05:00|944.1|942.3|943.85|942.05|944.35|942.55|943.61|941.81|0
1636981800000|2021-11-15 13:10:00|944.1|942.3|946.32|944.52|946.57|944.77|944.1|942.3|0
1636982100000|2021-11-15 13:15:00|946.57|944.77|948.05|946.25|948.55|946.75|946.44|944.64|0
1636982400000|2021-11-15 13:20:00|948.3|946.5|949.04|947.24|950.03|948.23|948.3|946.5|0
1636982700000|2021-11-15 13:25:00|948.8|947|948.3|946.5|949.79|947.99|948.3|946.5|0
1636983000000|2021-11-15 13:30:00|948.55|946.75|948.55|946.75|949.54|947.74|948.3|946.5|0
1636983300000|2021-11-15 13:35:00|948.79|946.99|948.55|946.75|949.54|947.74|948.55|946.75|0
1636983600000|2021-11-15 13:40:00|948.79|946.99|949.04|947.24|949.54|947.74|948.3|946.5|0
1636983900000|2021-11-15 13:45:00|949.29|947.49|947.31|945.51|949.54|947.74|947.31|945.51|0
1636984200000|2021-11-15 13:50:00|947.56|945.76|946.57|944.77|947.56|945.76|946.32|944.52|0
1636984500000|2021-11-15 13:55:00|946.32|944.52|946.32|944.52|947.31|945.51|946.07|944.27|0
1636984800000|2021-11-15 14:00:00|946.57|944.77|947.31|945.51|947.31|945.51|946.07|944.27|0
1636985100000|2021-11-15 14:05:00|947.43|945.63|946.81|945.01|947.8|946|946.56|944.76|0
1636985400000|2021-11-15 14:10:00|946.56|944.76|946.07|944.27|947.06|945.26|945.82|944.02|0
1636985700000|2021-11-15 14:15:00|945.82|944.02|945.82|944.02|946.56|944.76|945.57|943.77|0
1636986000000|2021-11-15 14:20:00|946.07|944.27|945.82|944.02|946.31|944.51|945.82|944.02|0
1636986300000|2021-11-15 14:25:00|945.57|943.77|943.84|942.04|945.82|944.02|943.84|942.04|0
1636986600000|2021-11-15 14:30:00|945.08|943.28|942.36|940.56|945.08|943.28|939.39|937.59|0
1636986900000|2021-11-15 14:35:00|942.11|940.31|943.59|941.79|944.83|943.03|941.37|939.57|0
1636987200000|2021-11-15 14:40:00|944.09|942.29|939.14|937.34|944.33|942.53|938.4|936.6|0
1636987500000|2021-11-15 14:45:00|938.89|937.09|938.65|936.85|941.12|939.32|938.65|936.85|0
1636987800000|2021-11-15 14:50:00|938.89|937.09|939.63|937.83|939.63|937.83|933.95|932.15|0
1636988100000|2021-11-15 14:55:00|939.88|938.08|943.09|941.29|943.09|941.29|939.88|938.08|0
1636988400000|2021-11-15 15:00:00|942.6|940.8|936.67|934.87|943.09|941.29|935.93|934.13|0
1636988700000|2021-11-15 15:05:00|936.91|935.11|935.92|934.12|938.4|936.6|935.92|934.12|0
1636989000000|2021-11-15 15:10:00|935.68|933.88|935.18|933.38|937.16|935.36|934.69|932.89|0
1636989300000|2021-11-15 15:15:00|934.93|933.13|933.7|931.9|935.55|933.75|932.96|931.16|0
1636989600000|2021-11-15 15:20:00|933.45|931.65|934.44|932.64|936.66|934.86|933.45|931.65|0
1636989900000|2021-11-15 15:25:00|934.69|932.89|935.18|933.38|936.66|934.86|934.19|932.39|0
1636990200000|2021-11-15 15:30:00|934.93|933.13|935.18|933.38|936.17|934.37|933.45|931.65|0
1636990500000|2021-11-15 15:35:00|934.93|933.13|934.44|932.64|936.41|934.61|933.94|932.14|0
1636990800000|2021-11-15 15:40:00|934.19|932.39|934.44|932.64|935.42|933.62|932.46|930.66|0
1636991100000|2021-11-15 15:45:00|934.68|932.88|936.17|934.37|936.41|934.61|934.19|932.39|0
1636991400000|2021-11-15 15:50:00|935.92|934.12|936.41|934.61|937.9|936.1|935.42|933.62|0
1636991700000|2021-11-15 15:55:00|936.91|935.11|935.18|933.38|937.15|935.35|935.18|933.38|0
1636992000000|2021-11-15 16:00:00|934.68|932.88|935.67|933.87|937.4|935.6|934.68|932.88|0
1636992300000|2021-11-15 16:05:00|935.42|933.62|937.4|935.6|937.65|935.85|935.17|933.37|0
1636992600000|2021-11-15 16:10:00|937.15|935.35|937.15|935.35|937.65|935.85|936.66|934.86|0
1636992900000|2021-11-15 16:15:00|936.9|935.1|935.91|934.11|937.89|936.09|935.17|933.37|0
1636993200000|2021-11-15 16:20:00|936.16|934.36|935.67|933.87|936.16|934.36|934.92|933.12|0
1636993500000|2021-11-15 16:25:00|935.91|934.11|934.18|932.38|935.91|934.11|934.18|932.38|0
1636993800000|2021-11-15 16:30:00|934.43|932.63|935.17|933.37|935.91|934.11|933.19|931.39|0
1636994100000|2021-11-15 16:35:00|935.42|933.62|934.67|932.87|937.39|935.59|934.67|932.87|0
1636994400000|2021-11-15 16:40:00|934.92|933.12|922.57|920.77|935.17|933.37|922.08|920.28|0
1636994700000|2021-11-15 16:45:00|922.08|920.28|924.79|922.99|926.52|924.72|920.59|918.79|0
1636995000000|2021-11-15 16:50:00|924.54|922.74|923.56|921.76|924.79|922.99|920.59|918.79|0
1636995300000|2021-11-15 16:55:00|923.8|922|926.52|924.72|926.77|924.97|923.8|922|0
1636995600000|2021-11-15 17:00:00|925.78|923.98|927.26|925.46|927.75|925.95|925.28|923.48|0
1636995900000|2021-11-15 17:05:00|927.01|925.21|927.5|925.7|927.75|925.95|926.27|924.47|0
1636996200000|2021-11-15 17:10:00|927.26|925.46|926.52|924.72|927.75|925.95|925.53|923.73|0
1636996500000|2021-11-15 17:15:00|926.27|924.47|924.29|922.49|926.76|924.96|923.55|921.75|0
1636996800000|2021-11-15 17:20:00|924.54|922.74|923.3|921.5|925.03|923.23|920.09|918.29|0
1636997100000|2021-11-15 17:25:00|923.06|921.26|923.55|921.75|924.78|922.98|921.82|920.02|0
1636997400000|2021-11-15 17:30:00|923.3|921.5|925.52|923.72|926.27|924.47|923.3|921.5|0
1636997700000|2021-11-15 17:35:00|925.28|923.48|927.25|925.45|927.5|925.7|925.03|923.23|0
1636998000000|2021-11-15 17:40:00|927.5|925.7|928.98|927.18|929.72|927.92|925.52|923.72|0
1636998300000|2021-11-15 17:45:00|928.73|926.93|928.24|926.44|929.23|927.43|927.5|925.7|0
1636998600000|2021-11-15 17:50:00|927.99|926.19|928.73|926.93|929.97|928.17|927.5|925.7|0
1636998900000|2021-11-15 17:55:00|928.98|927.18|929.47|927.67|929.72|927.92|928.49|926.69|0
1636999200000|2021-11-15 18:00:00|929.23|927.43|931.7|929.9|931.94|930.14|927.74|925.94|0
1636999500000|2021-11-15 18:05:00|931.45|929.65|931.2|929.4|931.45|929.65|929.97|928.17|0
1636999800000|2021-11-15 18:10:00|931.45|929.65|930.21|928.41|931.45|929.65|929.97|928.17|0
1637000100000|2021-11-15 18:15:00|930.46|928.66|930.46|928.66|932.68|930.88|929.97|928.17|0
1637000400000|2021-11-15 18:20:00|930.71|928.91|930.21|928.41|931.45|929.65|927.74|925.94|0
1637000700000|2021-11-15 18:25:00|930.46|928.66|929.83|928.03|930.46|928.66|928.48|926.68|0
1637001000000|2021-11-15 18:30:00|929.72|927.92|928.97|927.17|930.46|928.66|928.73|926.93|0
1637001300000|2021-11-15 18:35:00|928.85|927.05|928.73|926.93|929.47|927.67|928.23|926.43|0
1637001600000|2021-11-15 18:40:00|928.97|927.17|928.48|926.68|928.97|927.17|927|925.2|0
1637001900000|2021-11-15 18:45:00|928.23|926.43|929.83|928.03|930.21|928.41|928.23|926.43|0
1637002200000|2021-11-15 18:50:00|929.96|928.16|928.97|927.17|930.21|928.41|928.97|927.17|0
1637002500000|2021-11-15 18:55:00|928.72|926.92|928.23|926.43|929.71|927.91|927.98|926.18|0
1637002800000|2021-11-15 19:00:00|928.48|926.68|926.99|925.19|928.48|926.68|926.25|924.45|0
1637003100000|2021-11-15 19:05:00|926.75|924.95|926.99|925.19|927.24|925.44|925.26|923.46|0
1637003400000|2021-11-15 19:10:00|926.74|924.94|926.25|924.45|928.23|926.43|926.25|924.45|0
1637003700000|2021-11-15 19:15:00|926.5|924.7|924.77|922.97|926.74|924.94|924.52|922.72|0
1637004000000|2021-11-15 19:20:00|924.52|922.72|925.51|923.71|926|924.2|923.53|921.73|0
1637004300000|2021-11-15 19:25:00|925.75|923.95|925.51|923.71|926|924.2|923.28|921.48|0
1637004600000|2021-11-15 19:30:00|925.26|923.46|926.49|924.69|926.74|924.94|924.39|922.59|0
1637004900000|2021-11-15 19:35:00|926.74|924.94|927.23|925.43|927.48|925.68|926.49|924.69|0
1637005200000|2021-11-15 19:40:00|927.48|925.68|930.45|928.65|930.94|929.14|927.48|925.68|0
1637005500000|2021-11-15 19:45:00|930.2|928.4|930.2|928.4|931.93|930.13|929.21|927.41|0
1637005800000|2021-11-15 19:50:00|930.44|928.64|928.71|926.91|931.19|929.39|928.47|926.67|0
1637006100000|2021-11-15 19:55:00|928.47|926.67|930.2|928.4|931.18|929.38|928.47|926.67|0
1637006400000|2021-11-15 20:00:00|929.45|927.65|929.21|927.41|931.18|929.38|929.21|927.41|0
1637006700000|2021-11-15 20:05:00|929.45|927.65|928.46|926.66|929.95|928.15|928.22|926.42|0
1637007000000|2021-11-15 20:10:00|928.71|926.91|929.21|927.41|929.95|928.15|927.72|925.92|0
1637007300000|2021-11-15 20:15:00|928.71|926.91|929.45|927.65|930.93|929.13|928.46|926.66|0
1637007600000|2021-11-15 20:20:00|929.7|927.9|930.44|928.64|931.18|929.38|929.7|927.9|0
1637007900000|2021-11-15 20:25:00|930.19|928.39|931.67|929.87|932.17|930.37|929.94|928.14|0
1637008200000|2021-11-15 20:30:00|931.43|929.63|928.71|926.91|931.67|929.87|928.46|926.66|0
1637008500000|2021-11-15 20:35:00|928.46|926.66|927.72|925.92|929.45|927.65|927.23|925.43|0
1637008800000|2021-11-15 20:40:00|927.47|925.67|927.72|925.92|928.46|926.66|926.24|924.44|0
1637009100000|2021-11-15 20:45:00|927.22|925.42|925.74|923.94|927.47|925.67|924.26|922.46|0
1637009400000|2021-11-15 20:50:00|925.49|923.69|925.25|923.45|925.99|924.19|923.52|921.72|0
1637009700000|2021-11-15 20:55:00|925.49|923.69|932.41|930.61|932.41|930.61|924.75|922.95|0
1637010000000|2021-11-15 21:00:00|931.67|929.87|932.9|931.1|934.14|932.34|931.67|929.87|0
1637010300000|2021-11-15 21:05:00|932.41|930.61|932.9|931.1|933.15|931.35|930.93|929.13|0
1637010600000|2021-11-15 21:10:00|932.66|930.86|934.39|932.59|934.63|932.83|931.91|930.11|0
1637010900000|2021-11-15 21:15:00|934.59|932.39|934.09|931.89|934.59|932.39|933.6|931.4|0
1637011200000|2021-11-15 21:20:00|934.34|932.14|933.6|931.4|934.59|932.39|933.35|931.15|0
1637011500000|2021-11-15 21:25:00|933.84|931.64|933.6|931.4|933.84|931.64|933.35|931.15|0
1637011800000|2021-11-15 21:30:00|933.35|931.15|934.09|931.89|934.21|932.01|933.35|931.15|0
1637012100000|2021-11-15 21:35:00|933.84|931.64|933.59|931.39|933.84|931.64|933.35|931.15|0
1637012400000|2021-11-15 21:40:00|933.35|931.15|933.59|931.39|933.84|931.64|933.35|931.15|0
1637012700000|2021-11-15 21:45:00|933.84|931.64|932.85|930.65|933.84|931.64|932.6|930.4|0
1637013000000|2021-11-15 21:50:00|933.1|930.9|933.59|931.39|933.59|931.39|933.1|930.9|0
1637013300000|2021-11-15 21:55:00|933.84|931.64|934.2|932|934.2|932|933.59|931.39|0
1637013600000|2021-11-15 22:00:00|934.07|931.87|933.82|931.62|934.28|932.08|933.82|931.62|0
1637013900000|2021-11-15 22:05:00|933.85|931.65|933.82|931.62|933.85|931.65|933.82|931.62|0
1637014500000|2021-11-15 22:15:00|933.81|931.61|933.81|931.61|933.81|931.61|933.81|931.61|0
1637014800000|2021-11-15 22:20:00|933.64|931.44|933.67|931.47|933.67|931.47|933.53|931.33|0
1637015100000|2021-11-15 22:25:00|933.49|931.29|933.53|931.33|933.6|931.4|933.45|931.25|0
1637015400000|2021-11-15 22:30:00|933.56|931.36|933.7|931.5|933.74|931.54|933.56|931.36|0
1637015700000|2021-11-15 22:35:00|933.56|931.36|933.66|931.46|933.66|931.46|933.56|931.36|0
1637016000000|2021-11-15 22:40:00|933.7|931.5|933.55|931.35|933.7|931.5|933.55|931.35|0
1637016300000|2021-11-15 22:45:00|933.52|931.32|933.09|930.89|933.52|931.32|932.98|930.78|0
1637016600000|2021-11-15 22:50:00|933.12|930.92|933.01|930.81|933.12|930.92|932.83|930.63|0
1637016900000|2021-11-15 22:55:00|933.09|930.89|932.98|930.78|933.44|931.24|932.98|930.78|0
1637017200000|2021-11-15 23:00:00|933.7|931.5|933.58|931.38|934.08|931.88|933.33|931.13|0
1637017500000|2021-11-15 23:05:00|933.33|931.13|933.83|931.63|934.07|931.87|933.33|931.13|0
1637017800000|2021-11-15 23:10:00|934.07|931.87|932.34|930.14|934.07|931.87|932.34|930.14|0
1637018100000|2021-11-15 23:15:00|932.1|929.9|931.97|929.77|932.34|930.14|931.6|929.4|0
1637018400000|2021-11-15 23:20:00|932.1|929.9|932.34|930.14|932.34|930.14|931.97|929.77|0
1637018700000|2021-11-15 23:25:00|932.09|929.89|932.59|930.39|932.59|930.39|931.6|929.4|0
1637019000000|2021-11-15 23:30:00|932.34|930.14|932.21|930.01|932.59|930.39|931.85|929.65|0
1637019300000|2021-11-15 23:35:00|932.34|930.14|932.34|930.14|933.08|930.88|932.09|929.89|0
1637019600000|2021-11-15 23:40:00|932.59|930.39|932.83|930.63|933.08|930.88|932.09|929.89|0
1637019900000|2021-11-15 23:45:00|933.08|930.88|932.09|929.89|933.08|930.88|931.84|929.64|0
1637020200000|2021-11-15 23:50:00|932.21|930.01|932.58|930.38|932.58|930.38|931.84|929.64|0
1637020500000|2021-11-15 23:55:00|932.83|930.63|932.58|930.38|932.83|930.63|932.58|930.38|0
1637020800000|2021-11-16 00:00:00|932.83|930.63|934.56|932.36|935.06|932.86|932.34|930.14|0
1637021100000|2021-11-16 00:05:00|934.31|932.11|933.32|931.12|934.31|932.11|933.08|930.88|0
1637021400000|2021-11-16 00:10:00|933.2|931|933.08|930.88|933.32|931.12|932.83|930.63|0
1637021700000|2021-11-16 00:15:00|932.83|930.63|932.09|929.89|933.08|930.88|931.59|929.39|0
1637022000000|2021-11-16 00:20:00|932.2|930|931.1|928.9|933.32|931.12|930.85|928.65|0
1637022300000|2021-11-16 00:25:00|930.85|928.65|930.6|928.4|931.34|929.14|930.11|927.91|0
1637022600000|2021-11-16 00:30:00|930.35|928.15|930.35|928.15|930.35|928.15|929.61|927.41|0
1637022900000|2021-11-16 00:35:00|930.6|928.4|931.34|929.14|931.34|929.14|930.6|928.4|0
1637023200000|2021-11-16 00:40:00|931.09|928.89|930.85|928.65|931.84|929.64|930.11|927.91|0
1637023500000|2021-11-16 00:45:00|931.09|928.89|931.83|929.63|931.83|929.63|930.85|928.65|0
1637023800000|2021-11-16 00:50:00|932.08|929.88|932.82|930.62|933.07|930.87|932.08|929.88|0
1637024100000|2021-11-16 00:55:00|932.94|930.74|933.56|931.36|934.31|932.11|932.82|930.62|0
1637024400000|2021-11-16 01:00:00|934.06|931.86|933.56|931.36|934.31|932.11|933.56|931.36|0
1637024700000|2021-11-16 01:05:00|933.32|931.12|934.3|932.1|934.8|932.6|933.32|931.12|0
1637025000000|2021-11-16 01:10:00|934.55|932.35|935.79|933.59|935.79|933.59|934.3|932.1|0
1637025300000|2021-11-16 01:15:00|935.54|933.34|937.39|935.19|937.52|935.32|935.04|932.84|0
1637025600000|2021-11-16 01:20:00|937.27|935.07|937.52|935.32|938.01|935.81|936.77|934.57|0
1637025900000|2021-11-16 01:25:00|937.39|935.19|937.02|934.82|937.52|935.32|936.77|934.57|0
1637026200000|2021-11-16 01:30:00|937.27|935.07|936.28|934.08|937.27|935.07|936.03|933.83|0
1637026500000|2021-11-16 01:35:00|936.53|934.33|937.02|934.82|937.27|935.07|936.28|934.08|0
1637026800000|2021-11-16 01:40:00|936.77|934.57|937.02|934.82|937.27|935.07|936.52|934.32|0
1637027100000|2021-11-16 01:45:00|936.77|934.57|937.76|935.56|938.01|935.81|936.77|934.57|0
1637027400000|2021-11-16 01:50:00|938.25|936.05|937.26|935.06|938.62|936.42|937.26|935.06|0
1637027700000|2021-11-16 01:55:00|937.51|935.31|939.24|937.04|939.74|937.54|937.26|935.06|0
1637028000000|2021-11-16 02:00:00|939.36|937.16|938.75|936.55|939.36|937.16|938.75|936.55|0
1637028300000|2021-11-16 02:05:00|938.99|936.79|938.37|936.17|938.99|936.79|938.37|936.17|0
1637028600000|2021-11-16 02:10:00|938.25|936.05|938.5|936.3|938.5|936.3|937.51|935.31|0
1637028900000|2021-11-16 02:15:00|938.25|936.05|937.01|934.81|938.25|936.05|937.01|934.81|0
1637029200000|2021-11-16 02:20:00|936.77|934.57|937.26|935.06|937.51|935.31|936.77|934.57|0
1637029500000|2021-11-16 02:25:00|937.01|934.81|937.51|935.31|937.51|935.31|937.01|934.81|0
1637029800000|2021-11-16 02:30:00|937.26|935.06|937.75|935.55|938.25|936.05|937.26|935.06|0
1637030100000|2021-11-16 02:35:00|937.51|935.31|937.5|935.3|938|935.8|936.76|934.56|0
1637030400000|2021-11-16 02:40:00|937.26|935.06|936.76|934.56|937.26|935.06|936.76|934.56|0
1637030700000|2021-11-16 02:45:00|937.01|934.81|936.27|934.07|937.26|935.06|936.02|933.82|0
1637031000000|2021-11-16 02:50:00|936.51|934.31|936.02|933.82|936.51|934.31|936.02|933.82|0
1637031300000|2021-11-16 02:55:00|936.27|934.07|936.51|934.31|936.51|934.31|936.27|934.07|0
1637031600000|2021-11-16 03:00:00|936.76|934.56|937.25|935.05|937.25|935.05|936.51|934.31|0
1637031900000|2021-11-16 03:05:00|937.5|935.3|937.25|935.05|937.75|935.55|937.25|935.05|0
1637032200000|2021-11-16 03:10:00|937.01|934.81|937.75|935.55|937.75|935.55|937.01|934.81|0
1637032500000|2021-11-16 03:15:00|937.5|935.3|937.75|935.55|937.75|935.55|937.25|935.05|0
1637032800000|2021-11-16 03:20:00|937.5|935.3|937.25|935.05|937.5|935.3|937.25|935.05|0
1637033100000|2021-11-16 03:25:00|937.5|935.3|937.25|935.05|937.5|935.3|937|934.8|0
1637033400000|2021-11-16 03:30:00|937.5|935.3|937.25|935.05|937.5|935.3|937.25|935.05|0
1637033700000|2021-11-16 03:35:00|937.12|934.92|936.75|934.55|937.25|935.05|936.63|934.43|0
1637034000000|2021-11-16 03:40:00|936.51|934.31|936.51|934.31|936.75|934.55|936.51|934.31|0
1637034300000|2021-11-16 03:45:00|936.26|934.06|936.01|933.81|936.51|934.31|936.01|933.81|0
1637034600000|2021-11-16 03:50:00|936.26|934.06|936.5|934.3|936.75|934.55|936.26|934.06|0
1637034900000|2021-11-16 03:55:00|936.26|934.06|936.5|934.3|936.75|934.55|936.26|934.06|0
1637035200000|2021-11-16 04:00:00|936.26|934.06|935.76|933.56|936.5|934.3|935.76|933.56|0
1637035500000|2021-11-16 04:05:00|935.51|933.31|935.51|933.31|935.76|933.56|935.02|932.82|0
1637035800000|2021-11-16 04:10:00|935.27|933.07|935.51|933.31|935.76|933.56|935.27|933.07|0
1637036100000|2021-11-16 04:15:00|935.26|933.06|935.02|932.82|935.51|933.31|935.02|932.82|0
1637036400000|2021-11-16 04:20:00|934.77|932.57|932.3|930.1|934.77|932.57|931.31|929.11|0
1637036700000|2021-11-16 04:25:00|932.05|929.85|931.8|929.6|932.05|929.85|931.31|929.11|0
1637037000000|2021-11-16 04:30:00|931.55|929.35|932.05|929.85|932.3|930.1|931.06|928.86|0
1637037300000|2021-11-16 04:35:00|931.8|929.6|932.79|930.59|932.79|930.59|931.8|929.6|0
1637037600000|2021-11-16 04:40:00|932.54|930.34|932.29|930.09|932.79|930.59|932.05|929.85|0
1637037900000|2021-11-16 04:45:00|932.05|929.85|932.05|929.85|932.29|930.09|931.8|929.6|0
1637038200000|2021-11-16 04:50:00|931.8|929.6|932.05|929.85|932.05|929.85|931.8|929.6|0
1637038500000|2021-11-16 04:55:00|931.8|929.6|931.55|929.35|931.8|929.6|930.81|928.61|0
1637038800000|2021-11-16 05:00:00|931.67|929.47|932.54|930.34|933.03|930.83|931.67|929.47|0
1637039100000|2021-11-16 05:05:00|932.66|930.46|932.54|930.34|932.79|930.59|932.04|929.84|0
1637039400000|2021-11-16 05:10:00|932.41|930.21|932.04|929.84|932.54|930.34|931.79|929.59|0
1637039700000|2021-11-16 05:15:00|931.79|929.59|930.81|928.61|932.04|929.84|930.81|928.61|0
1637040000000|2021-11-16 05:20:00|930.92|928.72|929.32|927.12|931.05|928.85|928.58|926.38|0
1637040300000|2021-11-16 05:25:00|929.07|926.87|929.07|926.87|929.57|927.37|928.09|925.89|0
1637040600000|2021-11-16 05:30:00|928.83|926.63|930.06|927.86|930.56|928.36|928.83|926.63|0
1637040900000|2021-11-16 05:35:00|929.81|927.61|930.8|928.6|930.8|928.6|929.57|927.37|0
1637041200000|2021-11-16 05:40:00|930.92|928.72|930.31|928.11|930.92|928.72|930.06|927.86|0
1637041500000|2021-11-16 05:45:00|930.43|928.23|929.81|927.61|930.8|928.6|929.81|927.61|0
1637041800000|2021-11-16 05:50:00|930.06|927.86|929.32|927.12|930.06|927.86|929.32|927.12|0
1637042100000|2021-11-16 05:55:00|929.07|926.87|929.81|927.61|929.81|927.61|929.07|926.87|0
1637042400000|2021-11-16 06:00:00|929.56|927.36|929.81|927.61|930.3|928.1|929.19|926.99|0
1637042700000|2021-11-16 06:05:00|929.56|927.36|930.06|927.86|930.06|927.86|929.56|927.36|0
1637043000000|2021-11-16 06:10:00|929.81|927.61|930.3|928.1|930.3|928.1|929.81|927.61|0
1637043300000|2021-11-16 06:15:00|930.8|928.6|929.56|927.36|931.04|928.84|929.56|927.36|0
1637043600000|2021-11-16 06:20:00|929.68|927.48|929.81|927.61|930.05|927.85|929.56|927.36|0
1637043900000|2021-11-16 06:25:00|929.68|927.48|928.08|925.88|929.68|927.48|928.08|925.88|0
1637044200000|2021-11-16 06:30:00|928.57|926.37|929.06|926.86|929.06|926.86|928.32|926.12|0
1637044500000|2021-11-16 06:35:00|929.31|927.11|929.06|926.86|929.31|927.11|928.82|926.62|0
1637044800000|2021-11-16 06:40:00|928.82|926.62|928.81|926.61|929.31|927.11|928.57|926.37|0
1637045100000|2021-11-16 06:45:00|928.69|926.49|929.06|926.86|929.56|927.36|928.69|926.49|0
1637045400000|2021-11-16 06:50:00|929.18|926.98|929.8|927.6|930.05|927.85|929.18|926.98|0
1637045700000|2021-11-16 06:55:00|929.55|927.35|930.3|928.1|930.3|928.1|929.55|927.35|0
1637046000000|2021-11-16 07:00:00|930.05|927.85|931.04|928.84|931.53|929.33|930.05|927.85|0
1637046300000|2021-11-16 07:05:00|930.79|928.59|931.04|928.84|931.04|928.84|930.54|928.34|0
1637046600000|2021-11-16 07:10:00|930.91|928.71|929.8|927.6|931.28|929.08|929.67|927.47|0
1637046900000|2021-11-16 07:15:00|929.55|927.35|931.28|929.08|931.53|929.33|929.55|927.35|0
1637047200000|2021-11-16 07:20:00|931.4|929.2|932.02|929.82|932.02|929.82|930.79|928.59|0
1637047500000|2021-11-16 07:25:00|931.78|929.58|931.03|928.83|931.78|929.58|931.03|928.83|0
1637047800000|2021-11-16 07:30:00|930.79|928.59|931.28|929.08|931.28|929.08|930.54|928.34|0
1637048100000|2021-11-16 07:35:00|931.4|929.2|931.77|929.57|931.77|929.57|930.78|928.58|0
1637048400000|2021-11-16 07:40:00|931.64|929.44|931.53|929.33|932.51|930.31|931.53|929.33|0
1637048700000|2021-11-16 07:45:00|931.77|929.57|931.77|929.57|932.27|930.07|931.64|929.44|0
1637049000000|2021-11-16 07:50:00|931.89|929.69|931.77|929.57|932.02|929.82|931.52|929.32|0
1637049300000|2021-11-16 07:55:00|931.52|929.32|931.28|929.08|931.77|929.57|930.78|928.58|0
1637049600000|2021-11-16 08:00:00|931.03|928.83|932.51|930.31|933.75|931.55|931.03|928.83|0
1637049900000|2021-11-16 08:05:00|932.18|930.38|931.07|929.27|932.56|930.76|930.58|928.78|0
1637050200000|2021-11-16 08:10:00|931.32|929.52|930.33|928.53|931.32|929.52|930.08|928.28|0
1637050500000|2021-11-16 08:15:00|930.08|928.28|930.7|928.9|931.32|929.52|930.08|928.28|0
1637050800000|2021-11-16 08:20:00|930.58|928.78|929.34|927.54|931.07|929.27|929.34|927.54|0
1637051100000|2021-11-16 08:25:00|929.59|927.79|929.09|927.29|930.33|928.53|929.09|927.29|0
1637051400000|2021-11-16 08:30:00|929.34|927.54|927.86|926.06|930.58|928.78|927.86|926.06|0
1637051700000|2021-11-16 08:35:00|928.1|926.3|924.64|922.84|928.35|926.55|924.15|922.35|0
1637052000000|2021-11-16 08:40:00|924.89|923.09|926.12|924.32|927.23|925.43|924.89|923.09|0
1637052300000|2021-11-16 08:45:00|925.88|924.08|925.88|924.08|926.87|925.07|925.5|923.7|0
1637052600000|2021-11-16 08:50:00|925.75|923.95|925.38|923.58|926.37|924.57|925.38|923.58|0
1637052900000|2021-11-16 08:55:00|925.13|923.33|925.75|923.95|926.62|924.82|924.89|923.09|0
1637053200000|2021-11-16 09:00:00|925.63|923.83|925.63|923.83|927.11|925.31|925.63|923.83|0
1637053500000|2021-11-16 09:05:00|925.87|924.07|926.62|924.82|926.73|924.93|925.63|923.83|0
1637053800000|2021-11-16 09:10:00|926.73|924.93|927.36|925.56|927.6|925.8|926.62|924.82|0
1637054100000|2021-11-16 09:15:00|927.6|925.8|926.86|925.06|927.6|925.8|926.61|924.81|0
1637054400000|2021-11-16 09:20:00|926.61|924.81|926.61|924.81|926.61|924.81|925.87|924.07|0
1637054700000|2021-11-16 09:25:00|926.37|924.57|926.86|925.06|927.11|925.31|926.37|924.57|0
1637055000000|2021-11-16 09:30:00|927.11|925.31|927.35|925.55|927.6|925.8|926.61|924.81|0
1637055300000|2021-11-16 09:35:00|927.11|925.31|926.86|925.06|927.6|925.8|926.61|924.81|0
1637055600000|2021-11-16 09:40:00|927.11|925.31|927.35|925.55|927.35|925.55|926.73|924.93|0
1637055900000|2021-11-16 09:45:00|927.6|925.8|928.09|926.29|928.34|926.54|927.35|925.55|0
1637056200000|2021-11-16 09:50:00|928.21|926.41|928.09|926.29|928.59|926.79|928.09|926.29|0
1637056500000|2021-11-16 09:55:00|928.34|926.54|929.08|927.28|929.82|928.02|928.34|926.54|0
1637056800000|2021-11-16 10:00:00|929.2|927.4|928.83|927.03|929.57|927.77|928.58|926.78|0
1637057100000|2021-11-16 10:05:00|928.95|927.15|927.84|926.04|928.95|927.15|927.71|925.91|0
1637057400000|2021-11-16 10:10:00|927.96|926.16|925.62|923.82|927.96|926.16|925.12|923.32|0
1637057700000|2021-11-16 10:15:00|925.37|923.57|924.13|922.33|925.37|923.57|923.64|921.84|0
1637058000000|2021-11-16 10:20:00|923.89|922.09|924.87|923.07|925.62|923.82|923.64|921.84|0
1637058300000|2021-11-16 10:25:00|925.12|923.32|925.37|923.57|925.37|923.57|923.88|922.08|0
1637058600000|2021-11-16 10:30:00|925.61|923.81|926.36|924.56|926.36|924.56|925.61|923.81|0
1637058900000|2021-11-16 10:35:00|926.6|924.8|926.6|924.8|926.85|925.05|925.98|924.18|0
1637059200000|2021-11-16 10:40:00|926.35|924.55|926.11|924.31|926.6|924.8|925.86|924.06|0
1637059500000|2021-11-16 10:45:00|925.86|924.06|926.35|924.55|927.34|925.54|925.86|924.06|0
1637059800000|2021-11-16 10:50:00|926.6|924.8|926.6|924.8|926.85|925.05|926.35|924.55|0
1637060100000|2021-11-16 10:55:00|926.85|925.05|926.6|924.8|927.09|925.29|926.35|924.55|0
1637060400000|2021-11-16 11:00:00|926.35|924.55|926.85|925.05|927.09|925.29|926.1|924.3|0
1637060700000|2021-11-16 11:05:00|926.6|924.8|927.34|925.54|927.59|925.79|926.35|924.55|0
1637061000000|2021-11-16 11:10:00|927.59|925.79|927.09|925.29|927.59|925.79|926.84|925.04|0
1637061300000|2021-11-16 11:15:00|927.34|925.54|927.83|926.03|928.08|926.28|927.09|925.29|0
1637061600000|2021-11-16 11:20:00|928.08|926.28|928.08|926.28|928.33|926.53|927.83|926.03|0
1637061900000|2021-11-16 11:25:00|928.33|926.53|929.81|928.01|930.06|928.26|928.33|926.53|0
1637062200000|2021-11-16 11:30:00|930.06|928.26|933.02|931.22|933.02|931.22|930.06|928.26|0
1637062500000|2021-11-16 11:35:00|932.78|930.98|932.53|930.73|933.27|931.47|932.03|930.23|0
1637062800000|2021-11-16 11:40:00|932.28|930.48|933.27|931.47|933.52|931.72|932.03|930.23|0
1637063100000|2021-11-16 11:45:00|933.52|931.72|934.01|932.21|934.87|933.07|933.52|931.72|0
1637063400000|2021-11-16 11:50:00|933.88|932.08|934.26|932.46|934.5|932.7|933.76|931.96|0
1637063700000|2021-11-16 11:55:00|934.75|932.95|935.24|933.44|935.99|934.19|934.75|932.95|0
1637064000000|2021-11-16 12:00:00|935.49|933.69|935.49|933.69|935.99|934.19|935|933.2|0
1637064300000|2021-11-16 12:05:00|935.74|933.94|935.74|933.94|935.99|934.19|935.49|933.69|0
1637064600000|2021-11-16 12:10:00|935.61|933.81|934.5|932.7|935.99|934.19|934.25|932.45|0
1637064900000|2021-11-16 12:15:00|934.25|932.45|934.5|932.7|935.11|933.31|933.76|931.96|0
1637065200000|2021-11-16 12:20:00|934.25|932.45|933.51|931.71|934.25|932.45|932.77|930.97|0
1637065500000|2021-11-16 12:25:00|933.76|931.96|933.26|931.46|933.76|931.96|933.01|931.21|0
1637065800000|2021-11-16 12:30:00|933.01|931.21|933.26|931.46|933.51|931.71|933.01|931.21|0
1637066100000|2021-11-16 12:35:00|933.01|931.21|933.01|931.21|933.01|931.21|932.52|930.72|0
1637066400000|2021-11-16 12:40:00|932.77|930.97|932.27|930.47|933.01|931.21|932.02|930.22|0
1637066700000|2021-11-16 12:45:00|932.39|930.59|931.77|929.97|932.52|930.72|931.53|929.73|0
1637067000000|2021-11-16 12:50:00|931.65|929.85|931.53|929.73|931.65|929.85|930.79|928.99|0
1637067300000|2021-11-16 12:55:00|931.28|929.48|932.27|930.47|932.27|930.47|931.28|929.48|0
1637067600000|2021-11-16 13:00:00|932.02|930.22|934|932.2|934.25|932.45|932.02|930.22|0
1637067900000|2021-11-16 13:05:00|933.75|931.95|934.25|932.45|934.25|932.45|933.5|931.7|0
1637068200000|2021-11-16 13:10:00|934|932.2|933.5|931.7|934.25|932.45|933.26|931.46|0
1637068500000|2021-11-16 13:15:00|933.75|931.95|933.5|931.7|934|932.2|933.25|931.45|0
1637068800000|2021-11-16 13:20:00|933.75|931.95|933.75|931.95|934.49|932.69|933.5|931.7|0
1637069100000|2021-11-16 13:25:00|934|932.2|934.24|932.44|934.24|932.44|933.25|931.45|0
1637069400000|2021-11-16 13:30:00|935.1|933.3|933.25|931.45|935.48|933.68|931.03|929.23|0
1637069700000|2021-11-16 13:35:00|933.5|931.7|936.71|934.91|937.46|935.66|933.25|931.45|0
1637070000000|2021-11-16 13:40:00|936.47|934.67|932.76|930.96|937.95|936.15|932.76|930.96|0
1637070300000|2021-11-16 13:45:00|933|931.2|932.26|930.46|933|931.2|929.29|927.49|0
1637070600000|2021-11-16 13:50:00|932.01|930.21|932.01|930.21|933.25|931.45|931.77|929.97|0
1637070900000|2021-11-16 13:55:00|931.77|929.97|931.52|929.72|933.25|931.45|931.27|929.47|0
1637071200000|2021-11-16 14:00:00|931.02|929.22|930.53|928.73|931.27|929.47|929.16|927.36|0
1637071500000|2021-11-16 14:05:00|930.28|928.48|930.03|928.23|931.27|929.47|929.78|927.98|0
1637071800000|2021-11-16 14:10:00|930.53|928.73|927.56|925.76|930.53|928.73|927.56|925.76|0
1637072100000|2021-11-16 14:15:00|927.31|925.51|927.56|925.76|928.05|926.25|926.57|924.77|0
1637072400000|2021-11-16 14:20:00|927.81|926.01|929.04|927.24|929.54|927.74|927.8|926|0
1637072700000|2021-11-16 14:25:00|929.29|927.49|929.04|927.24|929.29|927.49|927.8|926|0
1637073000000|2021-11-16 14:30:00|928.79|926.99|935.22|933.42|935.47|933.67|928.3|926.5|0
1637073300000|2021-11-16 14:35:00|935.47|933.67|940.04|938.24|943.64|941.84|935.47|933.67|0
1637073600000|2021-11-16 14:40:00|941.16|939.36|942.15|940.35|942.64|940.84|939.92|938.12|0
1637073900000|2021-11-16 14:45:00|942.64|940.84|945.12|943.32|945.86|944.06|942.15|940.35|0
1637074200000|2021-11-16 14:50:00|946.11|944.31|942.64|940.84|947.1|945.3|940.66|938.86|0
1637074500000|2021-11-16 14:55:00|943.14|941.34|942.15|940.35|943.88|942.08|941.16|939.36|0
1637074800000|2021-11-16 15:00:00|942.39|940.59|946.6|944.8|946.6|944.8|942.39|940.59|0
1637075100000|2021-11-16 15:05:00|946.85|945.05|944.37|942.57|946.85|945.05|942.39|940.59|0
1637075400000|2021-11-16 15:10:00|944.62|942.82|945.86|944.06|945.86|944.06|943.88|942.08|0
1637075700000|2021-11-16 15:15:00|946.11|944.31|943.88|942.08|947.34|945.54|943.13|941.33|0
1637076000000|2021-11-16 15:20:00|943.38|941.58|941.9|940.1|944.49|942.69|940.41|938.61|0
1637076300000|2021-11-16 15:25:00|941.4|939.6|938.43|936.63|942.39|940.59|938.43|936.63|0
1637076600000|2021-11-16 15:30:00|937.94|936.14|941.15|939.35|942.14|940.34|937.94|936.14|0
1637076900000|2021-11-16 15:35:00|941.65|939.85|941.15|939.35|942.88|941.08|940.16|938.36|0
1637077200000|2021-11-16 15:40:00|940.9|939.1|940.41|938.61|942.39|940.59|939.17|937.37|0
1637077500000|2021-11-16 15:45:00|940.66|938.86|940.03|938.23|940.9|939.1|938.18|936.38|0
1637077800000|2021-11-16 15:50:00|939.91|938.11|940.65|938.85|941.15|939.35|939.42|937.62|0
1637078100000|2021-11-16 15:55:00|940.9|939.1|941.15|939.35|941.4|939.6|939.42|937.62|0
1637078400000|2021-11-16 16:00:00|941.4|939.6|944.86|943.06|944.86|943.06|941.4|939.6|0
1637078700000|2021-11-16 16:05:00|945.11|943.31|946.35|944.55|946.35|944.55|944.61|942.81|0
1637079000000|2021-11-16 16:10:00|946.59|944.79|949.81|948.01|950.31|948.51|946.59|944.79|0
1637079300000|2021-11-16 16:15:00|950.06|948.26|953.28|951.48|953.77|951.97|950.06|948.26|0
1637079600000|2021-11-16 16:20:00|953.77|951.97|954.02|952.22|956|954.2|953.52|951.72|0
1637079900000|2021-11-16 16:25:00|953.77|951.97|954.72|952.92|955.51|953.71|953.52|951.72|0
1637080200000|2021-11-16 16:30:00|954.48|952.68|954.72|952.92|955.22|953.42|953.49|951.69|0
1637080500000|2021-11-16 16:35:00|954.97|953.17|954.97|953.17|956.71|954.91|954.72|952.92|0
1637080800000|2021-11-16 16:40:00|955.22|953.42|952.77|950.97|955.75|953.95|952.77|950.97|0
1637081100000|2021-11-16 16:45:00|953.02|951.22|952.28|950.48|953.52|951.72|952.28|950.48|0
1637081400000|2021-11-16 16:50:00|952.53|950.73|954.51|952.71|954.75|952.95|951.75|949.95|0
1637081700000|2021-11-16 16:55:00|954.26|952.46|954.24|952.44|954.75|952.95|953.76|951.96|0
1637082000000|2021-11-16 17:00:00|954.73|952.93|953.25|951.45|955.47|953.67|953.25|951.45|0
1637082300000|2021-11-16 17:05:00|953.49|951.69|953.25|951.45|954.24|952.44|952.75|950.95|0
1637082600000|2021-11-16 17:10:00|953.12|951.32|954.23|952.43|954.48|952.68|953.12|951.32|0
1637082900000|2021-11-16 17:15:00|954.48|952.68|955.47|953.67|955.97|954.17|954.23|952.43|0
1637083200000|2021-11-16 17:20:00|955.72|953.92|955.97|954.17|955.97|954.17|953.99|952.19|0
1637083500000|2021-11-16 17:25:00|955.72|953.92|953.99|952.19|955.72|953.92|953.74|951.94|0
1637083800000|2021-11-16 17:30:00|953.74|951.94|955.47|953.67|955.72|953.92|953.24|951.44|0
1637084100000|2021-11-16 17:35:00|955.72|953.92|955.22|953.42|956.21|954.41|954.97|953.17|0
1637084400000|2021-11-16 17:40:00|954.97|953.17|958.44|956.64|958.44|956.64|954.97|953.17|0
1637084700000|2021-11-16 17:45:00|958.19|956.39|957.45|955.65|959.18|957.38|956.95|955.15|0
1637085000000|2021-11-16 17:50:00|957.32|955.52|957.45|955.65|957.94|956.14|956.95|955.15|0
1637085300000|2021-11-16 17:55:00|957.2|955.4|957.2|955.4|957.56|955.76|956.46|954.66|0
1637085600000|2021-11-16 18:00:00|956.46|954.66|958.93|957.13|959.18|957.38|956.46|954.66|0
1637085900000|2021-11-16 18:05:00|959.18|957.38|959.18|957.38|959.42|957.62|957.94|956.14|0
1637086200000|2021-11-16 18:10:00|959.42|957.62|958.93|957.13|960.17|958.37|958.19|956.39|0
1637086500000|2021-11-16 18:15:00|958.68|956.88|958.18|956.38|960.41|958.61|957.94|956.14|0
1637086800000|2021-11-16 18:20:00|957.19|955.39|958.93|957.13|958.93|957.13|957.19|955.39|0
1637087100000|2021-11-16 18:25:00|958.68|956.88|958.18|956.38|958.93|957.13|957.94|956.14|0
1637087400000|2021-11-16 18:30:00|958.43|956.63|959.42|957.62|959.92|958.12|958.43|956.63|0
1637087700000|2021-11-16 18:35:00|959.54|957.74|959.91|958.11|960.16|958.36|958.68|956.88|0
1637088000000|2021-11-16 18:40:00|960.03|958.23|960.41|958.61|960.41|958.61|959.42|957.62|0
1637088300000|2021-11-16 18:45:00|960.53|958.73|960.41|958.61|960.9|959.1|959.67|957.87|0
1637088600000|2021-11-16 18:50:00|960.66|958.86|960.65|958.85|961.4|959.6|960.41|958.61|0
1637088900000|2021-11-16 18:55:00|960.9|959.1|961.15|959.35|961.4|959.6|960.41|958.61|0
1637089200000|2021-11-16 19:00:00|960.9|959.1|961.89|960.09|962.14|960.34|960.16|958.36|0
1637089500000|2021-11-16 19:05:00|961.64|959.84|961.4|959.6|961.89|960.09|960.9|959.1|0
1637089800000|2021-11-16 19:10:00|961.64|959.84|960.4|958.6|961.89|960.09|960.16|958.36|0
1637090100000|2021-11-16 19:15:00|960.16|958.36|959.41|957.61|960.16|958.36|958.18|956.38|0
1637090400000|2021-11-16 19:20:00|959.66|957.86|956.94|955.14|959.66|957.86|956.69|954.89|0
1637090700000|2021-11-16 19:25:00|957.19|955.39|958.67|956.87|958.92|957.12|956.94|955.14|0
1637091000000|2021-11-16 19:30:00|958.42|956.62|958.17|956.37|958.92|957.12|958.17|956.37|0
1637091300000|2021-11-16 19:35:00|958.42|956.62|957.43|955.63|958.92|957.12|957.18|955.38|0
1637091600000|2021-11-16 19:40:00|957.18|955.38|956.94|955.14|957.8|956|956.69|954.89|0
1637091900000|2021-11-16 19:45:00|956.69|954.89|956.19|954.39|957.3|955.5|955.7|953.9|0
1637092200000|2021-11-16 19:50:00|956.44|954.64|957.18|955.38|957.92|956.12|956.44|954.64|0
1637092500000|2021-11-16 19:55:00|957.3|955.5|956.44|954.64|957.43|955.63|956.19|954.39|0
1637092800000|2021-11-16 20:00:00|956.19|954.39|955.94|954.14|957.18|955.38|955.7|953.9|0
1637093100000|2021-11-16 20:05:00|955.69|953.89|954.95|953.15|955.94|954.14|954.7|952.9|0
1637093400000|2021-11-16 20:10:00|955.07|953.27|954.95|953.15|955.2|953.4|952.97|951.17|0
1637093700000|2021-11-16 20:15:00|955.07|953.27|954.95|953.15|955.94|954.14|953.71|951.91|0
1637094000000|2021-11-16 20:20:00|954.7|952.9|954.88|953.08|956.31|954.51|954.7|952.9|0
1637094300000|2021-11-16 20:25:00|955.12|953.32|954.63|952.83|955.37|953.57|953.89|952.09|0
1637094600000|2021-11-16 20:30:00|954.38|952.58|956.61|954.81|957.1|955.3|953.89|952.09|0
1637094900000|2021-11-16 20:35:00|956.36|954.56|954.87|953.07|957.35|955.55|954.63|952.83|0
1637095200000|2021-11-16 20:40:00|954.63|952.83|955.12|953.32|956.36|954.56|954.63|952.83|0
1637095500000|2021-11-16 20:45:00|954.63|952.83|950.91|949.11|955.37|953.57|950.67|948.87|0
1637095800000|2021-11-16 20:50:00|951.16|949.36|951.41|949.61|953.39|951.59|950.17|948.37|0
1637096100000|2021-11-16 20:55:00|951.16|949.36|948.93|947.13|952.4|950.6|947.45|945.65|0
1637096400000|2021-11-16 21:00:00|949.43|947.63|950.42|948.62|950.42|948.62|947.94|946.14|0
1637096700000|2021-11-16 21:05:00|950.66|948.86|950.42|948.62|951.65|949.85|950.17|948.37|0
1637097000000|2021-11-16 21:10:00|950.29|948.49|950.17|948.37|950.42|948.62|949.92|948.12|0
1637097300000|2021-11-16 21:15:00|950.37|948.17|952.1|949.9|952.1|949.9|950.12|947.92|0
1637097600000|2021-11-16 21:20:00|952.22|950.02|951.85|949.65|952.35|950.15|951.36|949.16|0
1637097900000|2021-11-16 21:25:00|951.6|949.4|951.85|949.65|951.85|949.65|951.6|949.4|0
1637098200000|2021-11-16 21:30:00|951.6|949.4|950.36|948.16|951.6|949.4|950.36|948.16|0
1637098500000|2021-11-16 21:35:00|950.61|948.41|950.61|948.41|950.86|948.66|950.48|948.28|0
1637098800000|2021-11-16 21:40:00|950.86|948.66|949.87|947.67|950.86|948.66|949.87|947.67|0
1637099100000|2021-11-16 21:45:00|949.62|947.42|948.63|946.43|949.62|947.42|948.63|946.43|0
1637099400000|2021-11-16 21:50:00|948.88|946.68|948.88|946.68|949.12|946.92|948.63|946.43|0
1637099700000|2021-11-16 21:55:00|949.12|946.92|949.24|947.04|949.37|947.17|948.88|946.68|0
1637100000000|2021-11-16 22:00:00|949.13|946.93|949.35|947.15|949.45|947.25|949.09|946.89|0
1637100300000|2021-11-16 22:05:00|949.38|947.18|949.27|947.07|949.38|947.18|949.2|947|0
1637100600000|2021-11-16 22:10:00|949.31|947.11|949.38|947.18|949.45|947.25|949.27|947.07|0
1637100900000|2021-11-16 22:15:00|949.42|947.22|949.42|947.22|949.49|947.29|949.05|946.85|0
1637101200000|2021-11-16 22:20:00|949.27|947.07|949.38|947.18|949.45|947.25|949.27|947.07|0
1637101500000|2021-11-16 22:25:00|949.42|947.22|949.42|947.22|949.42|947.22|949.31|947.11|0
1637101800000|2021-11-16 22:30:00|949.52|947.32|949.42|947.22|949.66|947.46|949.42|947.22|0
1637102100000|2021-11-16 22:35:00|949.24|947.04|949.27|947.07|949.31|947.11|949.24|947.04|0
1637102400000|2021-11-16 22:40:00|949.35|947.15|949.44|947.24|949.52|947.32|949.31|947.11|0
1637102700000|2021-11-16 22:45:00|949.63|947.43|949.55|947.35|949.7|947.5|949.41|947.21|0
1637103000000|2021-11-16 22:50:00|949.41|947.21|949.55|947.35|949.74|947.54|949.37|947.17|0
1637103300000|2021-11-16 22:55:00|949.52|947.32|949.48|947.28|949.59|947.39|949.44|947.24|0
1637103600000|2021-11-16 23:00:00|949.73|947.53|949.73|947.53|950.35|948.15|949.23|947.03|0
1637103900000|2021-11-16 23:05:00|949.86|947.66|949.61|947.41|949.86|947.66|949.11|946.91|0
1637104200000|2021-11-16 23:10:00|949.73|947.53|950.6|948.4|950.6|948.4|949.61|947.41|0
1637104500000|2021-11-16 23:15:00|950.1|947.9|947.63|945.43|950.1|947.9|947.63|945.43|0
1637104800000|2021-11-16 23:20:00|947.75|945.55|948.12|945.92|948.37|946.17|947.75|945.55|0
1637105100000|2021-11-16 23:25:00|947.87|945.67|949.11|946.91|949.11|946.91|947.87|945.67|0
1637105400000|2021-11-16 23:30:00|948.86|946.66|949.85|947.65|949.85|947.65|948.86|946.66|0
1637105700000|2021-11-16 23:35:00|949.61|947.41|950.84|948.64|950.84|948.64|949.6|947.4|0
1637106000000|2021-11-16 23:40:00|950.59|948.39|951.34|949.14|951.58|949.38|950.59|948.39|0
1637106300000|2021-11-16 23:45:00|951.58|949.38|952.36|950.16|952.36|950.16|951.58|949.38|0
1637106600000|2021-11-16 23:50:00|952.61|950.41|951.62|949.42|952.86|950.66|951.62|949.42|0
1637106900000|2021-11-16 23:55:00|951.87|949.67|951.87|949.67|951.98|949.78|951.62|949.42|0
1637107200000|2021-11-17 00:00:00|951.62|949.42|951.37|949.17|951.62|949.42|950.87|948.67|0
1637107500000|2021-11-17 00:05:00|951.49|949.29|952.11|949.91|952.61|950.41|951.49|949.29|0
1637107800000|2021-11-17 00:10:00|952.36|950.16|952.11|949.91|952.61|950.41|951.86|949.66|0
1637108100000|2021-11-17 00:15:00|951.86|949.66|952.36|950.16|952.61|950.41|951.37|949.17|0
1637108400000|2021-11-17 00:20:00|952.11|949.91|951.86|949.66|952.6|950.4|951.86|949.66|0
1637108700000|2021-11-17 00:25:00|951.61|949.41|950.62|948.42|951.73|949.53|950.13|947.93|0
1637109000000|2021-11-17 00:30:00|950.38|948.18|951.37|949.17|951.37|949.17|950.38|948.18|0
1637109300000|2021-11-17 00:35:00|951.12|948.92|951.36|949.16|951.86|949.66|950.87|948.67|0
1637109600000|2021-11-17 00:40:00|951.61|949.41|950.62|948.42|951.61|949.41|950.62|948.42|0
1637109900000|2021-11-17 00:45:00|950.87|948.67|949.88|947.68|950.87|948.67|949.88|947.68|0
1637110200000|2021-11-17 00:50:00|950|947.8|951.12|948.92|951.12|948.92|950|947.8|0
1637110500000|2021-11-17 00:55:00|950.87|948.67|951.11|948.91|951.36|949.16|950.37|948.17|0
1637110800000|2021-11-17 01:00:00|950.87|948.67|950.87|948.67|951.36|949.16|950.12|947.92|0
1637111100000|2021-11-17 01:05:00|950.62|948.42|950.37|948.17|950.87|948.67|950.12|947.92|0
1637111400000|2021-11-17 01:10:00|950.62|948.42|951.11|948.91|951.11|948.91|950.37|948.17|0
1637111700000|2021-11-17 01:15:00|950.86|948.66|951.61|949.41|951.61|949.41|950.86|948.66|0
1637112000000|2021-11-17 01:20:00|951.36|949.16|950.86|948.66|951.61|949.41|950.73|948.53|0
1637112300000|2021-11-17 01:25:00|950.62|948.42|950.86|948.66|951.36|949.16|950.62|948.42|0
1637112600000|2021-11-17 01:30:00|951.11|948.91|951.11|948.91|951.36|949.16|950.61|948.41|0
1637112900000|2021-11-17 01:35:00|951.36|949.16|949.62|947.42|951.6|949.4|949.62|947.42|0
1637113200000|2021-11-17 01:40:00|949.87|947.67|949.13|946.93|950.37|948.17|949.13|946.93|0
1637113500000|2021-11-17 01:45:00|949.25|947.05|949.87|947.67|950.12|947.92|949.13|946.93|0
1637113800000|2021-11-17 01:50:00|949.99|947.79|950.36|948.16|950.61|948.41|949.62|947.42|0
1637114100000|2021-11-17 01:55:00|950.61|948.41|950.12|947.92|950.61|948.41|950.12|947.92|0
1637114400000|2021-11-17 02:00:00|950.36|948.16|949.13|946.93|950.36|948.16|949.13|946.93|0
1637114700000|2021-11-17 02:05:00|948.88|946.68|949.62|947.42|949.62|947.42|948.88|946.68|0
1637115000000|2021-11-17 02:10:00|949.37|947.17|950.11|947.91|950.36|948.16|949.37|947.17|0
1637115300000|2021-11-17 02:15:00|950.23|948.03|950.36|948.16|950.36|948.16|949.87|947.67|0
1637115600000|2021-11-17 02:20:00|950.61|948.41|950.61|948.41|950.86|948.66|950.36|948.16|0
1637115900000|2021-11-17 02:25:00|950.36|948.16|950.36|948.16|950.36|948.16|950.11|947.91|0
1637116200000|2021-11-17 02:30:00|950.61|948.41|950.11|947.91|950.61|948.41|949.86|947.66|0
1637116500000|2021-11-17 02:35:00|950.23|948.03|949.98|947.78|950.36|948.16|949.86|947.66|0
1637116800000|2021-11-17 02:40:00|949.62|947.42|949.37|947.17|949.86|947.66|949.37|947.17|0
1637117100000|2021-11-17 02:45:00|949.49|947.29|949.86|947.66|949.86|947.66|949.37|947.17|0
1637117400000|2021-11-17 02:50:00|949.73|947.53|948.38|946.18|949.73|947.53|948|945.8|0
1637117700000|2021-11-17 02:55:00|948.62|946.42|948.38|946.18|948.62|946.42|948.38|946.18|0
1637118000000|2021-11-17 03:00:00|948.37|946.17|949.12|946.92|949.36|947.16|948.13|945.93|0
1637118300000|2021-11-17 03:05:00|949.24|947.04|948.87|946.67|949.36|947.16|948.62|946.42|0
1637118600000|2021-11-17 03:10:00|948.74|946.54|948.13|945.93|948.87|946.67|947.63|945.43|0
1637118900000|2021-11-17 03:15:00|947.88|945.68|947.38|945.18|948.13|945.93|947.13|944.93|0
1637119200000|2021-11-17 03:20:00|947.13|944.93|945.15|942.95|947.13|944.93|944.91|942.71|0
1637119500000|2021-11-17 03:25:00|944.91|942.71|945.65|943.45|945.9|943.7|944.66|942.46|0
1637119800000|2021-11-17 03:30:00|945.9|943.7|946.14|943.94|946.39|944.19|945.65|943.45|0
1637120100000|2021-11-17 03:35:00|945.9|943.7|945.65|943.45|946.14|943.94|945.4|943.2|0
1637120400000|2021-11-17 03:40:00|945.52|943.32|944.41|942.21|945.89|943.69|943.91|941.71|0
1637120700000|2021-11-17 03:45:00|943.91|941.71|943.91|941.71|943.91|941.71|943.42|941.22|0
1637121000000|2021-11-17 03:50:00|944.16|941.96|944.66|942.46|944.66|942.46|943.91|941.71|0
1637121300000|2021-11-17 03:55:00|944.65|942.45|944.65|942.45|944.9|942.7|944.41|942.21|0
1637121600000|2021-11-17 04:00:00|944.9|942.7|945.4|943.2|945.64|943.44|944.9|942.7|0
1637121900000|2021-11-17 04:05:00|945.64|943.44|945.4|943.2|945.64|943.44|945.15|942.95|0
1637122200000|2021-11-17 04:10:00|945.15|942.95|946.38|944.18|946.63|944.43|945.15|942.95|0
1637122500000|2021-11-17 04:15:00|946.63|944.43|946.63|944.43|946.63|944.43|946.38|944.18|0
1637122800000|2021-11-17 04:20:00|946.38|944.18|945.89|943.69|946.63|944.43|945.89|943.69|0
1637123100000|2021-11-17 04:25:00|946.14|943.94|946.14|943.94|946.14|943.94|945.89|943.69|0
1637123400000|2021-11-17 04:30:00|945.89|943.69|945.64|943.44|945.89|943.69|945.39|943.19|0
1637123700000|2021-11-17 04:35:00|945.39|943.19|945.89|943.69|946|943.8|945.39|943.19|0
1637124000000|2021-11-17 04:40:00|946.13|943.93|946.13|943.93|946.38|944.18|945.89|943.69|0
1637124300000|2021-11-17 04:45:00|946.38|944.18|946.38|944.18|946.63|944.43|946.38|944.18|0
1637124600000|2021-11-17 04:50:00|947.12|944.92|947.37|945.17|947.37|945.17|946.87|944.67|0
1637124900000|2021-11-17 04:55:00|947.62|945.42|947.12|944.92|947.62|945.42|946.87|944.67|0
1637125200000|2021-11-17 05:00:00|947.37|945.17|947.61|945.41|948.36|946.16|947.37|945.17|0
1637125500000|2021-11-17 05:05:00|947.86|945.66|948.11|945.91|948.36|946.16|947.86|945.66|0
1637125800000|2021-11-17 05:10:00|948.36|946.16|947.61|945.41|948.36|946.16|947.61|945.41|0
1637126100000|2021-11-17 05:15:00|947.86|945.66|947.12|944.92|947.86|945.66|947.12|944.92|0
1637126400000|2021-11-17 05:20:00|947.24|945.04|947.12|944.92|947.61|945.41|946.87|944.67|0
1637126700000|2021-11-17 05:25:00|946.62|944.42|946.13|943.93|946.62|944.42|946.13|943.93|0
1637127000000|2021-11-17 05:30:00|946.37|944.17|947.36|945.16|947.61|945.41|946.37|944.17|0
1637127300000|2021-11-17 05:35:00|947.48|945.28|948.35|946.15|949.1|946.9|947.48|945.28|0
1637127600000|2021-11-17 05:40:00|948.6|946.4|948.1|945.9|948.6|946.4|947.86|945.66|0
1637127900000|2021-11-17 05:45:00|947.86|945.66|947.36|945.16|947.86|945.66|947.11|944.91|0
1637128200000|2021-11-17 05:50:00|947.11|944.91|947.36|945.16|947.61|945.41|947.11|944.91|0
1637128500000|2021-11-17 05:55:00|947.11|944.91|946.37|944.17|948.1|945.9|946.37|944.17|0
1637128800000|2021-11-17 06:00:00|946.12|943.92|946.62|944.42|946.86|944.66|946.12|943.92|0
1637129100000|2021-11-17 06:05:00|946.86|944.66|946.12|943.92|946.86|944.66|946.12|943.92|0
1637129400000|2021-11-17 06:10:00|945.99|943.79|946.37|944.17|946.37|944.17|945.63|943.43|0
1637129700000|2021-11-17 06:15:00|946.12|943.92|947.11|944.91|947.11|944.91|945.87|943.67|0
1637130000000|2021-11-17 06:20:00|947.36|945.16|947.85|945.65|947.85|945.65|946.86|944.66|0
1637130300000|2021-11-17 06:25:00|948.1|945.9|948.84|946.64|948.84|946.64|947.6|945.4|0
1637130600000|2021-11-17 06:30:00|948.59|946.39|948.34|946.14|948.84|946.64|948.34|946.14|0
1637130900000|2021-11-17 06:35:00|948.46|946.26|948.84|946.64|949.09|946.89|948.34|946.14|0
1637131200000|2021-11-17 06:40:00|948.59|946.39|948.1|945.9|948.84|946.64|947.85|945.65|0
1637131500000|2021-11-17 06:45:00|948.34|946.14|948.09|945.89|948.34|946.14|947.85|945.65|0
1637131800000|2021-11-17 06:50:00|948.21|946.01|948.34|946.14|948.59|946.39|948.09|945.89|0
1637132100000|2021-11-17 06:55:00|948.59|946.39|947.85|945.65|948.59|946.39|947.85|945.65|0
1637132400000|2021-11-17 07:00:00|948.09|945.89|948.09|945.89|948.46|946.26|947.96|945.76|0
1637132700000|2021-11-17 07:05:00|948.21|946.01|947.35|945.15|948.59|946.39|947.35|945.15|0
1637133000000|2021-11-17 07:10:00|947.1|944.9|946.11|943.91|947.35|945.15|946.11|943.91|0
1637133300000|2021-11-17 07:15:00|946.36|944.16|946.36|944.16|946.73|944.53|945.86|943.66|0
1637133600000|2021-11-17 07:20:00|946.23|944.03|946.85|944.65|946.85|944.65|946.11|943.91|0
1637133900000|2021-11-17 07:25:00|946.6|944.4|947.59|945.39|947.59|945.39|946.48|944.28|0
1637134200000|2021-11-17 07:30:00|947.35|945.15|948.09|945.89|948.09|945.89|947.35|945.15|0
1637134500000|2021-11-17 07:35:00|948.34|946.14|948.09|945.89|948.58|946.38|948.09|945.89|0
1637134800000|2021-11-17 07:40:00|947.84|945.64|947.84|945.64|948.09|945.89|947.46|945.26|0
1637135100000|2021-11-17 07:45:00|947.59|945.39|948.09|945.89|948.33|946.13|947.59|945.39|0
1637135400000|2021-11-17 07:50:00|948.33|946.13|949.08|946.88|949.57|947.37|948.09|945.89|0
1637135700000|2021-11-17 07:55:00|948.95|946.75|949.94|947.74|950.56|948.36|948.83|946.63|0
1637136000000|2021-11-17 08:00:00|950.31|948.11|949.85|947.65|950.31|948.11|948.86|946.66|0
1637136300000|2021-11-17 08:05:00|949.65|947.85|950.15|948.35|950.39|948.59|949.16|947.36|0
1637136600000|2021-11-17 08:10:00|949.9|948.1|950.89|949.09|951.63|949.83|949.9|948.1|0
1637136900000|2021-11-17 08:15:00|951.01|949.21|950.89|949.09|951.88|950.08|950.89|949.09|0
1637137200000|2021-11-17 08:20:00|951.13|949.33|952.12|950.32|952.12|950.32|950.89|949.09|0
1637137500000|2021-11-17 08:25:00|952.37|950.57|952.37|950.57|953.11|951.31|952.12|950.32|0
1637137800000|2021-11-17 08:30:00|952.12|950.32|951.38|949.58|952.37|950.57|950.88|949.08|0
1637138100000|2021-11-17 08:35:00|951.13|949.33|951.87|950.07|952.37|950.57|951.13|949.33|0
1637138400000|2021-11-17 08:40:00|951.63|949.83|952.62|950.82|952.86|951.06|951.63|949.83|0
1637138700000|2021-11-17 08:45:00|952.86|951.06|952.12|950.32|953.36|951.56|951.87|950.07|0
1637139000000|2021-11-17 08:50:00|951.99|950.19|952.12|950.32|952.37|950.57|951.87|950.07|0
1637139300000|2021-11-17 08:55:00|952.37|950.57|952.24|950.44|952.37|950.57|952.12|950.32|0
1637139600000|2021-11-17 09:00:00|952.37|950.57|952.12|950.32|952.37|950.57|951.87|950.07|0
1637139900000|2021-11-17 09:05:00|952.37|950.57|950.88|949.08|952.37|950.57|950.88|949.08|0
1637140200000|2021-11-17 09:10:00|951.13|949.33|950.63|948.83|951.13|949.33|950.38|948.58|0
1637140500000|2021-11-17 09:15:00|950.38|948.58|950.14|948.34|950.63|948.83|950.14|948.34|0
1637140800000|2021-11-17 09:20:00|949.89|948.09|950.13|948.33|950.38|948.58|949.89|948.09|0
1637141100000|2021-11-17 09:25:00|949.89|948.09|949.64|947.84|950.13|948.33|949.64|947.84|0
1637141400000|2021-11-17 09:30:00|949.14|947.34|948.9|947.1|949.14|947.34|948.65|946.85|0
1637141700000|2021-11-17 09:35:00|948.65|946.85|947.16|945.36|948.9|947.1|947.16|945.36|0
1637142000000|2021-11-17 09:40:00|946.92|945.12|947.41|945.61|947.9|946.1|946.92|945.12|0
1637142300000|2021-11-17 09:45:00|947.66|945.86|947.9|946.1|948.15|946.35|947.66|945.86|0
1637142600000|2021-11-17 09:50:00|947.66|945.86|947.16|945.36|947.9|946.1|947.16|945.36|0
1637142900000|2021-11-17 09:55:00|947.41|945.61|947.41|945.61|947.41|945.61|947.16|945.36|0
1637143200000|2021-11-17 10:00:00|947.53|945.73|948.15|946.35|948.4|946.6|947.41|945.61|0
1637143500000|2021-11-17 10:05:00|947.9|946.1|947.41|945.61|948.15|946.35|947.41|945.61|0
1637143800000|2021-11-17 10:10:00|947.16|945.36|947.16|945.36|947.41|945.61|946.91|945.11|0
1637144100000|2021-11-17 10:15:00|946.91|945.11|947.4|945.6|947.4|945.6|946.66|944.86|0
1637144400000|2021-11-17 10:20:00|947.16|945.36|946.41|944.61|947.9|946.1|946.41|944.61|0
1637144700000|2021-11-17 10:25:00|946.66|944.86|947.16|945.36|947.4|945.6|946.41|944.61|0
1637145000000|2021-11-17 10:30:00|947.27|945.47|947.4|945.6|947.4|945.6|946.66|944.86|0
1637145300000|2021-11-17 10:35:00|947.15|945.35|946.91|945.11|947.15|945.35|946.91|945.11|0
1637145600000|2021-11-17 10:40:00|946.66|944.86|947.4|945.6|947.65|945.85|946.66|944.86|0
1637145900000|2021-11-17 10:45:00|947.65|945.85|947.4|945.6|947.65|945.85|947.4|945.6|0
1637146200000|2021-11-17 10:50:00|947.52|945.72|947.15|945.35|947.77|945.97|947.15|945.35|0
1637146500000|2021-11-17 10:55:00|947.4|945.6|946.66|944.86|947.4|945.6|946.28|944.48|0
1637146800000|2021-11-17 11:00:00|946.9|945.1|945.91|944.11|946.9|945.1|945.91|944.11|0
1637147100000|2021-11-17 11:05:00|946.16|944.36|946.9|945.1|946.9|945.1|945.67|943.87|0
1637147400000|2021-11-17 11:10:00|947.02|945.22|947.15|945.35|947.15|945.35|946.9|945.1|0
1637147700000|2021-11-17 11:15:00|946.9|945.1|947.15|945.35|947.15|945.35|946.65|944.85|0
1637148000000|2021-11-17 11:20:00|946.9|945.1|947.15|945.35|947.64|945.84|946.9|945.1|0
1637148300000|2021-11-17 11:25:00|947.4|945.6|947.89|946.09|947.89|946.09|947.39|945.59|0
1637148600000|2021-11-17 11:30:00|948.14|946.34|947.89|946.09|948.38|946.58|947.76|945.96|0
1637148900000|2021-11-17 11:35:00|948.01|946.21|947.39|945.59|948.01|946.21|947.15|945.35|0
1637149200000|2021-11-17 11:40:00|947.64|945.84|946.65|944.85|947.64|945.84|946.65|944.85|0
1637149500000|2021-11-17 11:45:00|946.9|945.1|945.66|943.86|946.9|945.1|945.53|943.73|0
1637149800000|2021-11-17 11:50:00|945.78|943.98|946.4|944.6|946.4|944.6|945.41|943.61|0
1637150100000|2021-11-17 11:55:00|946.15|944.35|947.64|945.84|947.64|945.84|946.15|944.35|0
1637150400000|2021-11-17 12:00:00|947.89|946.09|949.12|947.32|949.37|947.57|947.64|945.84|0
1637150700000|2021-11-17 12:05:00|948.99|947.19|948.87|947.07|949.37|947.57|948.63|946.83|0
1637151000000|2021-11-17 12:10:00|949.12|947.32|948.38|946.58|949.12|947.32|948.38|946.58|0
1637151300000|2021-11-17 12:15:00|948.13|946.33|949.12|947.32|949.37|947.57|947.88|946.08|0
1637151600000|2021-11-17 12:20:00|949.24|947.44|949.37|947.57|949.37|947.57|948.87|947.07|0
1637151900000|2021-11-17 12:25:00|949.12|947.32|949.61|947.81|949.86|948.06|948.74|946.94|0
1637152200000|2021-11-17 12:30:00|949.48|947.68|949.86|948.06|949.86|948.06|949.37|947.57|0
1637152500000|2021-11-17 12:35:00|949.61|947.81|949.12|947.32|949.61|947.81|948.87|947.07|0
1637152800000|2021-11-17 12:40:00|948.99|947.19|948.87|947.07|949.12|947.32|948.62|946.82|0
1637153100000|2021-11-17 12:45:00|948.62|946.82|948.13|946.33|948.87|947.07|948.13|946.33|0
1637153400000|2021-11-17 12:50:00|947.88|946.08|947.63|945.83|948.37|946.57|947.63|945.83|0
1637153700000|2021-11-17 12:55:00|947.38|945.58|946.89|945.09|947.63|945.83|946.89|945.09|0
1637154000000|2021-11-17 13:00:00|947.01|945.21|944.91|943.11|947.01|945.21|944.91|943.11|0
1637154300000|2021-11-17 13:05:00|945.15|943.35|944.66|942.86|945.4|943.6|943.92|942.12|0
1637154600000|2021-11-17 13:10:00|944.91|943.11|942.18|940.38|945.02|943.22|941.44|939.64|0
1637154900000|2021-11-17 13:15:00|942.43|940.63|942.92|941.12|943.17|941.37|941.93|940.13|0
1637155200000|2021-11-17 13:20:00|943.04|941.24|944.9|943.1|945.15|943.35|942.68|940.88|0
1637155500000|2021-11-17 13:25:00|945.15|943.35|945.89|944.09|945.89|944.09|944.9|943.1|0
1637155800000|2021-11-17 13:30:00|946.01|944.21|945.64|943.84|946.63|944.83|945.4|943.6|0
1637156100000|2021-11-17 13:35:00|945.89|944.09|945.15|943.35|946.39|944.59|944.9|943.1|0
1637156400000|2021-11-17 13:40:00|945.4|943.6|944.41|942.61|945.89|944.09|944.41|942.61|0
1637156700000|2021-11-17 13:45:00|944.65|942.85|944.16|942.36|944.9|943.1|943.78|941.98|0
1637157000000|2021-11-17 13:50:00|944.4|942.6|944.65|942.85|945.15|943.35|944.28|942.48|0
1637157300000|2021-11-17 13:55:00|944.9|943.1|944.65|942.85|945.64|943.84|944.65|942.85|0
1637157600000|2021-11-17 14:00:00|944.9|943.1|944.15|942.35|945.15|943.35|944.15|942.35|0
1637157900000|2021-11-17 14:05:00|944.4|942.6|944.4|942.6|944.9|943.1|944.15|942.35|0
1637158200000|2021-11-17 14:10:00|944.65|942.85|945.64|943.84|945.64|943.84|944.4|942.6|0
1637158500000|2021-11-17 14:15:00|945.76|943.96|945.89|944.09|946.25|944.45|945.64|943.84|0
1637158800000|2021-11-17 14:20:00|945.64|943.84|946.38|944.58|946.63|944.83|945.64|943.84|0
1637159100000|2021-11-17 14:25:00|946.13|944.33|947.12|945.32|947.12|945.32|945.64|943.84|0
1637159400000|2021-11-17 14:30:00|947.62|945.82|942.67|940.87|947.62|945.82|941.92|940.12|0
1637159700000|2021-11-17 14:35:00|942.42|940.62|940.95|939.15|942.67|940.87|938.97|937.17|0
1637160000000|2021-11-17 14:40:00|939.96|938.16|941.94|940.14|942.44|940.64|938.97|937.17|0
1637160300000|2021-11-17 14:45:00|941.69|939.89|938.97|937.17|943.67|941.87|938.97|937.17|0
1637160600000|2021-11-17 14:50:00|938.72|936.92|934.31|932.51|938.72|936.92|933.53|931.73|0
1637160900000|2021-11-17 14:55:00|934.06|932.26|934.3|932.5|935.29|933.49|932.33|930.53|0
1637161200000|2021-11-17 15:00:00|933.07|931.27|938.26|936.46|938.51|936.71|932.57|930.77|0
1637161500000|2021-11-17 15:05:00|938.01|936.21|937.27|935.47|939|937.2|936.03|934.23|0
1637161800000|2021-11-17 15:10:00|937.52|935.72|939.99|938.19|939.99|938.19|937.52|935.72|0
1637162100000|2021-11-17 15:15:00|940.24|938.44|936.77|934.97|940.24|938.44|936.53|934.73|0
1637162400000|2021-11-17 15:20:00|937.02|935.22|936.77|934.97|937.27|935.47|935.29|933.49|0
1637162700000|2021-11-17 15:25:00|936.89|935.09|937.27|935.47|939.49|937.69|936.89|935.09|0
1637163000000|2021-11-17 15:30:00|937.52|935.72|940.48|938.68|940.73|938.93|936.77|934.97|0
1637163300000|2021-11-17 15:35:00|940.24|938.44|945.18|943.38|945.18|943.38|940.24|938.44|0
1637163600000|2021-11-17 15:40:00|944.69|942.89|942.96|941.16|945.43|943.63|942.21|940.41|0
1637163900000|2021-11-17 15:45:00|943.45|941.65|941.96|940.16|945.18|943.38|941.47|939.67|0
1637164200000|2021-11-17 15:50:00|941.72|939.92|940.45|938.65|942.71|940.91|938.47|936.67|0
1637164500000|2021-11-17 15:55:00|940.7|938.9|942.43|940.63|942.43|940.63|940.2|938.4|0
1637164800000|2021-11-17 16:00:00|942.18|940.38|941.69|939.89|942.93|941.13|940.95|939.15|0
1637165100000|2021-11-17 16:05:00|941.56|939.76|942.92|941.12|943.67|941.87|941.56|939.76|0
1637165400000|2021-11-17 16:10:00|942.68|940.88|942.43|940.63|943.17|941.37|941.93|940.13|0
1637165700000|2021-11-17 16:15:00|942.18|940.38|942.43|940.63|943.17|941.37|941.44|939.64|0
1637166000000|2021-11-17 16:20:00|941.93|940.13|939.46|937.66|943.67|941.87|939.21|937.41|0
1637166300000|2021-11-17 16:25:00|939.71|937.91|941.44|939.64|941.68|939.88|938.96|937.16|0
1637166600000|2021-11-17 16:30:00|940.69|938.89|941.44|939.64|941.93|940.13|940.45|938.65|0
1637166900000|2021-11-17 16:35:00|941.19|939.39|942.43|940.63|942.67|940.87|940.45|938.65|0
1637167200000|2021-11-17 16:40:00|942.67|940.87|943.17|941.37|944.65|942.85|942.43|940.63|0
1637167500000|2021-11-17 16:45:00|942.92|941.12|944.9|943.1|945.15|943.35|942.67|940.87|0
1637167800000|2021-11-17 16:50:00|945.15|943.35|945.59|943.79|945.64|943.84|943.66|941.86|0
1637168100000|2021-11-17 16:55:00|945.83|944.03|948.15|946.35|948.9|947.1|945.43|943.63|0
1637168400000|2021-11-17 17:00:00|948.4|946.6|946.92|945.12|949.14|947.34|946.17|944.37|0
1637168700000|2021-11-17 17:05:00|946.67|944.87|942.96|941.16|946.67|944.87|941.72|939.92|0
1637169000000|2021-11-17 17:10:00|942.46|940.66|941.72|939.92|943.45|941.65|941.72|939.92|0
1637169300000|2021-11-17 17:15:00|941.97|940.17|939.74|937.94|942.46|940.66|939.74|937.94|0
1637169600000|2021-11-17 17:20:00|939.49|937.69|938.01|936.21|940.97|939.17|937.76|935.96|0
1637169900000|2021-11-17 17:25:00|938.25|936.45|934.79|932.99|939|937.2|934.79|932.99|0
1637170200000|2021-11-17 17:30:00|934.54|932.74|937.26|935.46|937.26|935.46|934.29|932.49|0
1637170500000|2021-11-17 17:35:00|937.02|935.22|940.48|938.68|940.48|938.68|937.02|935.22|0
1637170800000|2021-11-17 17:40:00|940.23|938.43|938.75|936.95|940.72|938.92|936.77|934.97|0
1637171100000|2021-11-17 17:45:00|938.99|937.19|938.99|937.19|939.49|937.69|937.01|935.21|0
1637171400000|2021-11-17 17:50:00|938.86|937.06|937.26|935.46|938.99|937.19|936.27|934.47|0
1637171700000|2021-11-17 17:55:00|937.01|935.21|938.25|936.45|938.5|936.7|935.65|933.85|0
1637172000000|2021-11-17 18:00:00|938.5|936.7|939.24|937.44|939.98|938.18|936.76|934.96|0
1637172300000|2021-11-17 18:05:00|939.48|937.68|939.98|938.18|942.21|940.41|938.99|937.19|0
1637172600000|2021-11-17 18:10:00|940.23|938.43|940.22|938.42|940.72|938.92|937.75|935.95|0
1637172900000|2021-11-17 18:15:00|939.98|938.18|939.35|937.55|939.98|938.18|937.75|935.95|0
1637173200000|2021-11-17 18:20:00|939.23|937.43|941.21|939.41|941.46|939.66|938.12|936.32|0
1637173500000|2021-11-17 18:25:00|940.97|939.17|941.46|939.66|942.2|940.4|940.97|939.17|0
1637173800000|2021-11-17 18:30:00|941.71|939.91|940.96|939.16|941.95|940.15|939.97|938.17|0
1637174100000|2021-11-17 18:35:00|941.21|939.41|942.2|940.4|942.45|940.65|940.22|938.42|0
1637174400000|2021-11-17 18:40:00|941.95|940.15|943.44|941.64|943.68|941.88|941.21|939.41|0
1637174700000|2021-11-17 18:45:00|943.68|941.88|941.46|939.66|943.68|941.88|941.46|939.66|0
1637175000000|2021-11-17 18:50:00|941.95|940.15|943.44|941.64|943.68|941.88|941.46|939.66|0
1637175300000|2021-11-17 18:55:00|943.55|941.75|944.42|942.62|944.92|943.12|942.94|941.14|0
1637175600000|2021-11-17 19:00:00|944.54|942.74|943.93|942.13|944.67|942.87|942.69|940.89|0
1637175900000|2021-11-17 19:05:00|943.68|941.88|943.19|941.39|944.05|942.25|942.94|941.14|0
1637176200000|2021-11-17 19:10:00|943.43|941.63|942.2|940.4|943.43|941.63|941.45|939.65|0
1637176500000|2021-11-17 19:15:00|941.95|940.15|940.46|938.66|942.94|941.14|938.98|937.18|0
1637176800000|2021-11-17 19:20:00|940.22|938.42|937.99|936.19|940.22|938.42|937.25|935.45|0
1637177100000|2021-11-17 19:25:00|938.24|936.44|938.98|937.18|939.72|937.92|937.25|935.45|0
1637177400000|2021-11-17 19:30:00|938.48|936.68|937.24|935.44|939.47|937.67|937.24|935.44|0
1637177700000|2021-11-17 19:35:00|937.49|935.69|938.48|936.68|939.47|937.67|937.24|935.44|0
1637178000000|2021-11-17 19:40:00|938.73|936.93|939.96|938.16|940.21|938.41|938.48|936.68|0
1637178300000|2021-11-17 19:45:00|939.72|937.92|941.94|940.14|941.94|940.14|939.72|937.92|0
1637178600000|2021-11-17 19:50:00|941.81|940.01|940.46|938.66|942.44|940.64|939.96|938.16|0
1637178900000|2021-11-17 19:55:00|940.7|938.9|942.19|940.39|942.44|940.64|940.21|938.41|0
1637179200000|2021-11-17 20:00:00|942.44|940.64|938.72|936.92|942.68|940.88|938.72|936.92|0
1637179500000|2021-11-17 20:05:00|938.97|937.17|939.02|937.22|939.88|938.08|937.54|935.74|0
1637179800000|2021-11-17 20:10:00|938.78|936.98|939.52|937.72|939.76|937.96|938.78|936.98|0
1637180100000|2021-11-17 20:15:00|939.76|937.96|940.51|938.71|943.47|941.67|939.76|937.96|0
1637180400000|2021-11-17 20:20:00|940.75|938.95|942.48|940.68|942.73|940.93|940.51|938.71|0
1637180700000|2021-11-17 20:25:00|942.73|940.93|941.57|939.77|943.23|941.43|941.32|939.52|0
1637181000000|2021-11-17 20:30:00|941.82|940.02|942.31|940.51|942.56|940.76|940.58|938.78|0
1637181300000|2021-11-17 20:35:00|942.56|940.76|943.05|941.25|944.04|942.24|941.82|940.02|0
1637181600000|2021-11-17 20:40:00|943.17|941.37|942.67|940.87|943.54|941.74|941.32|939.52|0
1637181900000|2021-11-17 20:45:00|942.31|940.51|943.05|941.25|945.27|943.47|942.06|940.26|0
1637182200000|2021-11-17 20:50:00|942.8|941|941.32|939.52|943.54|941.74|941.32|939.52|0
1637182500000|2021-11-17 20:55:00|941.07|939.27|939.34|937.54|941.32|939.52|938.11|936.31|0
1637182800000|2021-11-17 21:00:00|939.59|937.79|937.86|936.06|939.59|937.79|937.37|935.57|0
1637183100000|2021-11-17 21:05:00|938.11|936.31|935.39|933.59|938.35|936.55|935.39|933.59|0
1637183400000|2021-11-17 21:10:00|935.64|933.84|938.11|936.31|938.85|937.05|935.64|933.84|0
1637183700000|2021-11-17 21:15:00|937.81|935.61|938.06|935.86|938.06|935.86|937.07|934.87|0
1637184000000|2021-11-17 21:20:00|938.3|936.1|937.81|935.61|939.05|936.85|937.56|935.36|0
1637184300000|2021-11-17 21:25:00|938.06|935.86|938.06|935.86|938.3|936.1|937.56|935.36|0
1637184600000|2021-11-17 21:30:00|937.81|935.61|937.81|935.61|938.06|935.86|937.81|935.61|0
1637184900000|2021-11-17 21:35:00|938.05|935.85|938.67|936.47|938.67|936.47|937.81|935.61|0
1637185200000|2021-11-17 21:40:00|938.55|936.35|938.55|936.35|938.79|936.59|938.3|936.1|0
1637185500000|2021-11-17 21:45:00|938.79|936.59|938.79|936.59|938.79|936.59|938.79|936.59|0
1637185800000|2021-11-17 21:50:00|938.55|936.35|938.3|936.1|938.55|936.35|938.3|936.1|0
1637186100000|2021-11-17 21:55:00|938.55|936.35|938.6|936.4|938.66|936.46|938.3|936.1|0
1637186400000|2021-11-17 22:00:00|938.52|936.32|938.52|936.32|938.52|936.32|938.49|936.29|0
1637186700000|2021-11-17 22:05:00|938.6|936.4|938.74|936.54|938.74|936.54|938.49|936.29|0
1637187000000|2021-11-17 22:10:00|938.6|936.4|938.38|936.18|938.74|936.54|938.34|936.14|0
1637187300000|2021-11-17 22:15:00|938.52|936.32|938.41|936.21|938.77|936.57|938.41|936.21|0
1637187600000|2021-11-17 22:20:00|938.38|936.18|938.34|936.14|938.41|936.21|938.3|936.1|0
1637187900000|2021-11-17 22:25:00|938.3|936.1|938.38|936.18|938.38|936.18|938.1|935.9|0
1637188200000|2021-11-17 22:30:00|938.41|936.21|938.34|936.14|938.41|936.21|938.34|936.14|0
1637188500000|2021-11-17 22:35:00|938.3|936.1|938.3|936.1|938.3|936.1|938.3|936.1|0
1637189100000|2021-11-17 22:45:00|938.34|936.14|938.16|935.96|938.34|936.14|937.98|935.78|0
1637189400000|2021-11-17 22:50:00|938.12|935.92|938.23|936.03|938.38|936.18|938.12|935.92|0
1637189700000|2021-11-17 22:55:00|938.01|935.81|937.98|935.78|938.16|935.96|937.98|935.78|0
1637190000000|2021-11-17 23:00:00|938.65|936.45|940.01|937.81|940.13|937.93|938.65|936.45|0
1637190300000|2021-11-17 23:05:00|939.77|937.57|939.03|936.83|940.01|937.81|939.03|936.83|0
1637190600000|2021-11-17 23:10:00|939.27|937.07|937.79|935.59|939.27|937.07|937.79|935.59|0
1637190900000|2021-11-17 23:15:00|938.28|936.08|938.78|936.58|938.78|936.58|937.79|935.59|0
1637191200000|2021-11-17 23:20:00|939.02|936.82|938.53|936.33|939.27|937.07|938.28|936.08|0
1637191500000|2021-11-17 23:25:00|938.28|936.08|940.01|937.81|940.26|938.06|938.28|936.08|0
1637191800000|2021-11-17 23:30:00|940.26|938.06|940.26|938.06|940.5|938.3|939.02|936.82|0
1637192100000|2021-11-17 23:35:00|940.5|938.3|940.75|938.55|940.75|938.55|940.26|938.06|0
1637192400000|2021-11-17 23:40:00|940.5|938.3|941.49|939.29|941.49|939.29|940.26|938.06|0
1637192700000|2021-11-17 23:45:00|941.24|939.04|940.75|938.55|941.49|939.29|940.75|938.55|0
1637193000000|2021-11-17 23:50:00|941|938.8|941.24|939.04|941.49|939.29|940.99|938.79|0
1637193300000|2021-11-17 23:55:00|941.36|939.16|941.73|939.53|941.73|939.53|940.99|938.79|0
1637193600000|2021-11-18 00:00:00|941.49|939.29|942.23|940.03|942.47|940.27|940.75|938.55|0
1637193900000|2021-11-18 00:05:00|941.98|939.78|941.73|939.53|942.72|940.52|941.73|939.53|0
1637194200000|2021-11-18 00:10:00|941.98|939.78|940.99|938.79|942.23|940.03|940.74|938.54|0
1637194500000|2021-11-18 00:15:00|940.74|938.54|941.36|939.16|941.48|939.28|940.74|938.54|0
1637194800000|2021-11-18 00:20:00|941.24|939.04|942.72|940.52|942.84|940.64|941.24|939.04|0
1637195100000|2021-11-18 00:25:00|942.47|940.27|942.47|940.27|942.97|940.77|942.22|940.02|0
1637195400000|2021-11-18 00:30:00|942.72|940.52|942.22|940.02|942.96|940.76|941.98|939.78|0
1637195700000|2021-11-18 00:35:00|941.98|939.78|942.72|940.52|942.72|940.52|941.73|939.53|0
1637196000000|2021-11-18 00:40:00|942.47|940.27|942.22|940.02|942.72|940.52|941.97|939.77|0
1637196300000|2021-11-18 00:45:00|943.46|941.26|943.21|941.01|943.95|941.75|942.72|940.52|0
1637196600000|2021-11-18 00:50:00|943.46|941.26|942.71|940.51|943.46|941.26|942.71|940.51|0
1637196900000|2021-11-18 00:55:00|942.96|940.76|942.22|940.02|943.21|941.01|942.22|940.02|0
1637197200000|2021-11-18 01:00:00|942.71|940.51|942.22|940.02|942.96|940.76|942.22|940.02|0
1637197500000|2021-11-18 01:05:00|942.46|940.26|942.46|940.26|942.71|940.51|941.97|939.77|0
1637197800000|2021-11-18 01:10:00|942.34|940.14|941.47|939.27|942.46|940.26|941.47|939.27|0
1637198100000|2021-11-18 01:15:00|941.23|939.03|941.72|939.52|941.97|939.77|940.98|938.78|0
1637198400000|2021-11-18 01:20:00|941.97|939.77|941.23|939.03|942.21|940.01|941.23|939.03|0
1637198700000|2021-11-18 01:25:00|940.98|938.78|941.97|939.77|942.46|940.26|940.98|938.78|0
1637199000000|2021-11-18 01:30:00|941.72|939.52|941.97|939.77|941.97|939.77|941.22|939.02|0
1637199300000|2021-11-18 01:35:00|941.72|939.52|941.72|939.52|942.21|940.01|941.72|939.52|0
1637199600000|2021-11-18 01:40:00|941.47|939.27|941.22|939.02|942.46|940.26|941.22|939.02|0
1637199900000|2021-11-18 01:45:00|941.09|938.89|941.72|939.52|941.96|939.76|940.98|938.78|0
1637200200000|2021-11-18 01:50:00|941.47|939.27|940.97|938.77|941.72|939.52|940.73|938.53|0
1637200500000|2021-11-18 01:55:00|941.22|939.02|941.47|939.27|941.71|939.51|941.22|939.02|0
1637200800000|2021-11-18 02:00:00|941.22|939.02|942.21|940.01|942.45|940.25|941.22|939.02|0
1637201100000|2021-11-18 02:05:00|942.45|940.25|941.71|939.51|942.7|940.5|941.71|939.51|0
1637201400000|2021-11-18 02:10:00|941.47|939.27|940.72|938.52|942.21|940.01|940.23|938.03|0
1637201700000|2021-11-18 02:15:00|940.48|938.28|939.73|937.53|940.48|938.28|939.24|937.04|0
1637202000000|2021-11-18 02:20:00|939.49|937.29|939.73|937.53|939.98|937.78|939.36|937.16|0
1637202300000|2021-11-18 02:25:00|939.98|937.78|941.21|939.01|941.21|939.01|939.85|937.65|0
1637202600000|2021-11-18 02:30:00|941.33|939.13|942.2|940|942.7|940.5|941.33|939.13|0
1637202900000|2021-11-18 02:35:00|942.45|940.25|943.68|941.48|943.68|941.48|942.2|940|0
1637203200000|2021-11-18 02:40:00|943.44|941.24|942.94|940.74|943.68|941.48|942.69|940.49|0
1637203500000|2021-11-18 02:45:00|942.69|940.49|942.69|940.49|942.94|940.74|942.45|940.25|0
1637203800000|2021-11-18 02:50:00|942.94|940.74|942.2|940|942.94|940.74|942.2|940|0
1637204100000|2021-11-18 02:55:00|942.32|940.12|941.95|939.75|942.45|940.25|941.7|939.5|0
1637204400000|2021-11-18 03:00:00|941.7|939.5|941.46|939.26|941.95|939.75|940.96|938.76|0
1637204700000|2021-11-18 03:05:00|941.7|939.5|941.7|939.5|942.44|940.24|941.7|939.5|0
1637205000000|2021-11-18 03:10:00|941.45|939.25|941.7|939.5|941.95|939.75|941.45|939.25|0
1637205300000|2021-11-18 03:15:00|941.95|939.75|940.96|938.76|941.95|939.75|940.96|938.76|0
1637205600000|2021-11-18 03:20:00|940.71|938.51|940.96|938.76|941.45|939.25|940.71|938.51|0
1637205900000|2021-11-18 03:25:00|941.21|939.01|941.45|939.25|941.7|939.5|940.96|938.76|0
1637206200000|2021-11-18 03:30:00|941.2|939|941.45|939.25|941.7|939.5|941.2|939|0
1637206500000|2021-11-18 03:35:00|941.2|939|941.7|939.5|942.44|940.24|941.2|939|0
1637206800000|2021-11-18 03:40:00|941.45|939.25|942.19|939.99|942.44|940.24|941.45|939.25|0
1637207100000|2021-11-18 03:45:00|942.44|940.24|942.68|940.48|942.68|940.48|942.19|939.99|0
1637207400000|2021-11-18 03:50:00|942.93|940.73|942.68|940.48|943.18|940.98|942.55|940.35|0
1637207700000|2021-11-18 03:55:00|942.8|940.6|942.19|939.99|942.93|940.73|942.19|939.99|0
1637208000000|2021-11-18 04:00:00|942.31|940.11|942.68|940.48|942.68|940.48|942.19|939.99|0
1637208300000|2021-11-18 04:05:00|942.93|940.73|942.43|940.23|942.93|940.73|942.43|940.23|0
1637208600000|2021-11-18 04:10:00|942.68|940.48|942.3|940.1|942.93|940.73|942.19|939.99|0
1637208900000|2021-11-18 04:15:00|942.19|939.99|943.17|940.97|943.17|940.97|942.19|939.99|0
1637209200000|2021-11-18 04:20:00|942.93|940.73|943.17|940.97|943.17|940.97|942.92|940.72|0
1637209500000|2021-11-18 04:25:00|943.04|940.84|943.17|940.97|943.29|941.09|942.92|940.72|0
1637209800000|2021-11-18 04:30:00|943.04|940.84|943.17|940.97|943.42|941.22|942.92|940.72|0
1637210100000|2021-11-18 04:35:00|943.29|941.09|943.17|940.97|943.42|941.22|942.92|940.72|0
1637210400000|2021-11-18 04:40:00|942.92|940.72|942.92|940.72|943.17|940.97|942.92|940.72|0
1637210700000|2021-11-18 04:45:00|943.17|940.97|943.17|940.97|943.17|940.97|943.17|940.97|0
1637211000000|2021-11-18 04:50:00|943.41|941.21|943.66|941.46|943.66|941.46|943.41|941.21|0
1637211300000|2021-11-18 04:55:00|943.41|941.21|944.15|941.95|944.4|942.2|943.41|941.21|0
1637211600000|2021-11-18 05:00:00|944.4|942.2|945.88|943.68|945.88|943.68|944.4|942.2|0
1637211900000|2021-11-18 05:05:00|946.13|943.93|945.64|943.44|946.63|944.43|944.89|942.69|0
1637212200000|2021-11-18 05:10:00|945.39|943.19|945.63|943.43|945.88|943.68|945.01|942.81|0
1637212500000|2021-11-18 05:15:00|945.88|943.68|944.89|942.69|945.88|943.68|944.89|942.69|0
1637212800000|2021-11-18 05:20:00|945.01|942.81|945.14|942.94|945.63|943.43|945.01|942.81|0
1637213100000|2021-11-18 05:25:00|945.39|943.19|945.39|943.19|945.63|943.43|945.14|942.94|0
1637213400000|2021-11-18 05:30:00|945.63|943.43|946.37|944.17|946.37|944.17|945.39|943.19|0
1637213700000|2021-11-18 05:35:00|946.49|944.29|946.13|943.93|946.62|944.42|946.13|943.93|0
1637214000000|2021-11-18 05:40:00|945.88|943.68|946|943.8|946.49|944.29|945.88|943.68|0
1637214300000|2021-11-18 05:45:00|945.88|943.68|945.38|943.18|946.12|943.92|945.25|943.05|0
1637214600000|2021-11-18 05:50:00|945.13|942.93|944.64|942.44|945.38|943.18|944.39|942.19|0
1637214900000|2021-11-18 05:55:00|944.51|942.31|944.64|942.44|944.89|942.69|944.39|942.19|0
1637215200000|2021-11-18 06:00:00|944.51|942.31|945.13|942.93|945.38|943.18|944.39|942.19|0
1637215500000|2021-11-18 06:05:00|945.38|943.18|945.13|942.93|945.38|943.18|944.88|942.68|0
1637215800000|2021-11-18 06:10:00|944.88|942.68|944.88|942.68|945.13|942.93|944.64|942.44|0
1637216100000|2021-11-18 06:15:00|945.13|942.93|945.13|942.93|945.13|942.93|944.88|942.68|0
1637216400000|2021-11-18 06:20:00|944.88|942.68|945.13|942.93|945.38|943.18|944.88|942.68|0
1637216700000|2021-11-18 06:25:00|944.88|942.68|945.62|943.42|945.62|943.42|944.88|942.68|0
1637217000000|2021-11-18 06:30:00|945.38|943.18|945.37|943.17|945.62|943.42|945.13|942.93|0
1637217300000|2021-11-18 06:35:00|945.62|943.42|945.87|943.67|945.87|943.67|945.62|943.42|0
1637217600000|2021-11-18 06:40:00|946.11|943.91|946.36|944.16|946.36|944.16|946.11|943.91|0
1637217900000|2021-11-18 06:45:00|946.11|943.91|945.62|943.42|946.11|943.91|945.37|943.17|0
1637218200000|2021-11-18 06:50:00|945.49|943.29|944.88|942.68|945.62|943.42|944.88|942.68|0
1637218500000|2021-11-18 06:55:00|945.12|942.92|946.11|943.91|946.11|943.91|944.88|942.68|0
1637218800000|2021-11-18 07:00:00|945.86|943.66|945.62|943.42|946.36|944.16|945.37|943.17|0
1637219100000|2021-11-18 07:05:00|945.86|943.66|946.6|944.4|946.6|944.4|945.62|943.42|0
1637219400000|2021-11-18 07:10:00|946.85|944.65|947.59|945.39|947.84|945.64|946.6|944.4|0
1637219700000|2021-11-18 07:15:00|947.84|945.64|947.34|945.14|947.84|945.64|947.1|944.9|0
1637220000000|2021-11-18 07:20:00|947.1|944.9|947.59|945.39|947.59|945.39|946.85|944.65|0
1637220300000|2021-11-18 07:25:00|947.46|945.26|947.34|945.14|947.59|945.39|947.34|945.14|0
1637220600000|2021-11-18 07:30:00|947.1|944.9|947.09|944.89|947.59|945.39|947.09|944.89|0
1637220900000|2021-11-18 07:35:00|947.21|945.01|946.6|944.4|947.34|945.14|946.6|944.4|0
1637221200000|2021-11-18 07:40:00|946.85|944.65|947.59|945.39|947.59|945.39|946.6|944.4|0
1637221500000|2021-11-18 07:45:00|947.34|945.14|947.09|944.89|947.59|945.39|947.09|944.89|0
1637221800000|2021-11-18 07:50:00|947.34|945.14|947.59|945.39|947.95|945.75|947.34|945.14|0
1637222100000|2021-11-18 07:55:00|947.83|945.63|948.08|945.88|948.57|946.37|947.83|945.63|0
1637222400000|2021-11-18 08:00:00|947.95|945.75|947.34|945.14|948.08|945.88|947.09|944.89|0
1637222700000|2021-11-18 08:05:00|947.14|945.34|949.11|947.31|949.11|947.31|947.14|945.34|0
1637223000000|2021-11-18 08:10:00|949.23|947.43|948.87|947.07|949.36|947.56|948.37|946.57|0
1637223300000|2021-11-18 08:15:00|949.11|947.31|949.36|947.56|950.35|948.55|949.11|947.31|0
1637223600000|2021-11-18 08:20:00|949.61|947.81|950.6|948.8|950.6|948.8|949.61|947.81|0
1637223900000|2021-11-18 08:25:00|950.35|948.55|951.09|949.29|951.09|949.29|949.85|948.05|0
1637224200000|2021-11-18 08:30:00|950.84|949.04|949.11|947.31|950.84|949.04|948.62|946.82|0
1637224500000|2021-11-18 08:35:00|949.23|947.43|950.59|948.79|950.59|948.79|949.11|947.31|0
1637224800000|2021-11-18 08:40:00|950.35|948.55|950.35|948.55|950.59|948.79|949.36|947.56|0
1637225100000|2021-11-18 08:45:00|950.46|948.66|950.84|949.04|951.33|949.53|950.34|948.54|0
1637225400000|2021-11-18 08:50:00|950.59|948.79|950.59|948.79|950.84|949.04|950.34|948.54|0
1637225700000|2021-11-18 08:55:00|950.84|949.04|951.83|950.03|951.83|950.03|950.59|948.79|0
1637226000000|2021-11-18 09:00:00|951.58|949.78|954.55|952.75|956.03|954.23|951.33|949.53|0
1637226300000|2021-11-18 09:05:00|955.04|953.24|954.79|952.99|955.29|953.49|953.8|952|0
1637226600000|2021-11-18 09:10:00|954.55|952.75|954.55|952.75|954.79|952.99|953.8|952|0
1637226900000|2021-11-18 09:15:00|954.54|952.74|954.79|952.99|954.79|952.99|954.3|952.5|0
1637227200000|2021-11-18 09:20:00|955.04|953.24|956.03|954.23|956.03|954.23|955.04|953.24|0
1637227500000|2021-11-18 09:25:00|956.15|954.35|956.03|954.23|956.52|954.72|955.78|953.98|0
1637227800000|2021-11-18 09:30:00|956.15|954.35|954.86|953.06|956.27|954.47|954.36|952.56|0
1637228100000|2021-11-18 09:35:00|954.61|952.81|954.61|952.81|954.86|953.06|953.37|951.57|0
1637228400000|2021-11-18 09:40:00|954.36|952.56|953.87|952.07|954.61|952.81|953.62|951.82|0
1637228700000|2021-11-18 09:45:00|954.11|952.31|953.62|951.82|954.36|952.56|953.37|951.57|0
1637229000000|2021-11-18 09:50:00|953.37|951.57|952.63|950.83|953.37|951.57|952.13|950.33|0
1637229300000|2021-11-18 09:55:00|952.38|950.58|951.64|949.84|952.88|951.08|951.39|949.59|0
1637229600000|2021-11-18 10:00:00|951.14|949.34|950.4|948.6|951.64|949.84|950.4|948.6|0
1637229900000|2021-11-18 10:05:00|950.15|948.35|951.14|949.34|951.39|949.59|949.66|947.86|0
1637230200000|2021-11-18 10:10:00|951.39|949.59|951.88|950.08|952.13|950.33|951.39|949.59|0
1637230500000|2021-11-18 10:15:00|951.64|949.84|952.13|950.33|952.25|950.45|951.64|949.84|0
1637230800000|2021-11-18 10:20:00|951.88|950.08|951.39|949.59|951.88|950.08|951.39|949.59|0
1637231100000|2021-11-18 10:25:00|951.63|949.83|951.88|950.08|952.38|950.58|951.39|949.59|0
1637231400000|2021-11-18 10:30:00|951.63|949.83|951.88|950.08|951.88|950.08|951.39|949.59|0
1637231700000|2021-11-18 10:35:00|952.13|950.33|951.88|950.08|952.37|950.57|951.38|949.58|0
1637232000000|2021-11-18 10:40:00|952.13|950.33|952.13|950.33|952.13|950.33|951.63|949.83|0
1637232300000|2021-11-18 10:45:00|951.88|950.08|951.63|949.83|952.13|950.33|951.38|949.58|0
1637232600000|2021-11-18 10:50:00|951.5|949.7|952.37|950.57|952.37|950.57|951.14|949.34|0
1637232900000|2021-11-18 10:55:00|952.49|950.69|953.61|951.81|953.61|951.81|952.37|950.57|0
1637233200000|2021-11-18 11:00:00|953.36|951.56|952.62|950.82|953.61|951.81|952.62|950.82|0
1637233500000|2021-11-18 11:05:00|952.37|950.57|951.87|950.07|952.37|950.57|951.63|949.83|0
1637233800000|2021-11-18 11:10:00|952.12|950.32|952.73|950.93|952.86|951.06|951.5|949.7|0
1637234100000|2021-11-18 11:15:00|952.86|951.06|953.11|951.31|953.36|951.56|952.86|951.06|0
1637234400000|2021-11-18 11:20:00|953.36|951.56|954.34|952.54|954.84|953.04|953.36|951.56|0
1637234700000|2021-11-18 11:25:00|954.46|952.66|954.59|952.79|955.58|953.78|954.46|952.66|0
1637235000000|2021-11-18 11:30:00|954.84|953.04|954.1|952.3|955.09|953.29|954.1|952.3|0
1637235300000|2021-11-18 11:35:00|954.34|952.54|954.09|952.29|954.34|952.54|953.85|952.05|0
1637235600000|2021-11-18 11:40:00|954.34|952.54|953.6|951.8|954.59|952.79|953.47|951.67|0
1637235900000|2021-11-18 11:45:00|953.85|952.05|954.59|952.79|954.59|952.79|953.85|952.05|0
1637236200000|2021-11-18 11:50:00|954.71|952.91|953.85|952.05|955.08|953.28|953.6|951.8|0
1637236500000|2021-11-18 11:55:00|953.6|951.8|953.6|951.8|953.85|952.05|953.35|951.55|0
1637236800000|2021-11-18 12:00:00|953.84|952.04|953.1|951.3|954.09|952.29|952.61|950.81|0
1637237100000|2021-11-18 12:05:00|952.85|951.05|952.11|950.31|953.22|951.42|951.86|950.06|0
1637237400000|2021-11-18 12:10:00|951.86|950.06|951.24|949.44|952.36|950.56|951.12|949.32|0
1637237700000|2021-11-18 12:15:00|951.12|949.32|950.38|948.58|951.37|949.57|950.38|948.58|0
1637238000000|2021-11-18 12:20:00|950.63|948.83|951.61|949.81|951.61|949.81|950.63|948.83|0
1637238300000|2021-11-18 12:25:00|951.73|949.93|951.61|949.81|951.86|950.06|951.37|949.57|0
1637238600000|2021-11-18 12:30:00|951.86|950.06|951.37|949.57|951.98|950.18|951.24|949.44|0
1637238900000|2021-11-18 12:35:00|951.24|949.44|950.62|948.82|951.37|949.57|950.38|948.58|0
1637239200000|2021-11-18 12:40:00|950.38|948.58|949.88|948.08|950.49|948.69|949.63|947.83|0
1637239500000|2021-11-18 12:45:00|949.63|947.83|949.5|947.7|950.13|948.33|949.39|947.59|0
1637239800000|2021-11-18 12:50:00|949.63|947.83|950.37|948.57|950.37|948.57|949.39|947.59|0
1637240100000|2021-11-18 12:55:00|950.13|948.33|949.88|948.08|950.13|948.33|949.38|947.58|0
1637240400000|2021-11-18 13:00:00|950.13|948.33|949.38|947.58|950.87|949.07|949.14|947.34|0
1637240700000|2021-11-18 13:05:00|949.63|947.83|950.62|948.82|950.87|949.07|949.63|947.83|0
1637241000000|2021-11-18 13:10:00|950.37|948.57|950.62|948.82|950.62|948.82|950.12|948.32|0
1637241300000|2021-11-18 13:15:00|950.37|948.57|949.38|947.58|950.62|948.82|949.38|947.58|0
1637241600000|2021-11-18 13:20:00|949.25|947.45|949.13|947.33|949.87|948.07|948.89|947.09|0
1637241900000|2021-11-18 13:25:00|949|947.2|949.5|947.7|949.63|947.83|948.88|947.08|0
1637242200000|2021-11-18 13:30:00|949.63|947.83|950.12|948.32|950.86|949.06|949.5|947.7|0
1637242500000|2021-11-18 13:35:00|950.37|948.57|951.85|950.05|952.34|950.54|950.37|948.57|0
1637242800000|2021-11-18 13:40:00|952.1|950.3|949.87|948.07|952.1|950.3|949.38|947.58|0
1637243100000|2021-11-18 13:45:00|949.62|947.82|950.61|948.81|951.11|949.31|949.13|947.33|0
1637243400000|2021-11-18 13:50:00|950.36|948.56|950.12|948.32|950.86|949.06|949.62|947.82|0
1637243700000|2021-11-18 13:55:00|949.87|948.07|949.62|947.82|950.12|948.32|949.62|947.82|0
1637244000000|2021-11-18 14:00:00|949.87|948.07|950.86|949.06|950.86|949.06|949.87|948.07|0
1637244300000|2021-11-18 14:05:00|950.73|948.93|951.35|949.55|951.6|949.8|950.61|948.81|0
1637244600000|2021-11-18 14:10:00|951.1|949.3|952.34|950.54|952.59|950.79|951.1|949.3|0
1637244900000|2021-11-18 14:15:00|952.09|950.29|951.84|950.04|952.34|950.54|951.6|949.8|0
1637245200000|2021-11-18 14:20:00|951.6|949.8|950.11|948.31|951.6|949.8|950.11|948.31|0
1637245500000|2021-11-18 14:25:00|949.86|948.06|950.11|948.31|950.36|948.56|948.99|947.19|0
1637245800000|2021-11-18 14:30:00|949.86|948.06|945.17|943.37|950.36|948.56|943.93|942.13|0
1637246100000|2021-11-18 14:35:00|945.41|943.61|946.65|944.85|946.65|944.85|942.69|940.89|0
1637246400000|2021-11-18 14:40:00|946.9|945.1|944.42|942.62|947.39|945.59|944.18|942.38|0
1637246700000|2021-11-18 14:45:00|944.18|942.38|946.89|945.09|948.87|947.07|943.93|942.13|0
1637247000000|2021-11-18 14:50:00|947.01|945.21|941.95|940.15|947.14|945.34|940.71|938.91|0
1637247300000|2021-11-18 14:55:00|942.44|940.64|942.69|940.89|943.68|941.88|940.47|938.67|0
1637247600000|2021-11-18 15:00:00|942.2|940.4|942.69|940.89|943.68|941.88|940.47|938.67|0
1637247900000|2021-11-18 15:05:00|943.18|941.38|937.25|935.45|944.42|942.62|937.25|935.45|0
1637248200000|2021-11-18 15:10:00|937|935.2|929.19|927.39|937|935.2|925.86|924.06|0
1637248500000|2021-11-18 15:15:00|929.44|927.64|925.41|923.61|931.28|929.48|925.41|923.61|0
1637248800000|2021-11-18 15:20:00|924.67|922.87|927.38|925.58|928.36|926.56|921.46|919.66|0
1637249100000|2021-11-18 15:25:00|926.88|925.08|926.14|924.34|928.36|926.56|924.66|922.86|0
1637249400000|2021-11-18 15:30:00|925.9|924.1|930.83|929.03|932.06|930.26|925.9|924.1|0
1637249700000|2021-11-18 15:35:00|930.58|928.78|932.8|931|934.28|932.48|930.58|928.78|0
1637250000000|2021-11-18 15:40:00|933.54|931.74|929.35|927.55|934.53|932.73|928.61|926.81|0
1637250300000|2021-11-18 15:45:00|929.59|927.79|931.81|930.01|932.06|930.26|928.85|927.05|0
1637250600000|2021-11-18 15:50:00|931.32|929.52|932.06|930.26|934.03|932.23|930.58|928.78|0
1637250900000|2021-11-18 15:55:00|931.81|930.01|932.73|930.93|933.78|931.98|930.58|928.78|0
1637251200000|2021-11-18 16:00:00|932.98|931.18|929.26|927.46|933.72|931.92|929.26|927.46|0
1637251500000|2021-11-18 16:05:00|929.01|927.21|932.47|930.67|933.45|931.65|929.01|927.21|0
1637251800000|2021-11-18 16:10:00|932.22|930.42|936.66|934.86|937.65|935.85|931.73|929.93|0
1637252100000|2021-11-18 16:15:00|937.16|935.36|937.89|936.09|939.13|937.33|937.16|935.36|0
1637252400000|2021-11-18 16:20:00|938.39|936.59|937.89|936.09|939.13|937.33|936.91|935.11|0
1637252700000|2021-11-18 16:25:00|938.14|936.34|937.65|935.85|939.13|937.33|937.65|935.85|0
1637253000000|2021-11-18 16:30:00|937.89|936.09|946.54|944.74|946.78|944.98|937.4|935.6|0
1637253300000|2021-11-18 16:35:00|946.41|944.61|946.23|944.43|948.42|946.62|944.22|942.42|0
1637253600000|2021-11-18 16:40:00|946.97|945.17|947.96|946.16|948.7|946.9|945.74|943.94|0
1637253900000|2021-11-18 16:45:00|948.21|946.41|948.45|946.65|949.94|948.14|947.71|945.91|0
1637254200000|2021-11-18 16:50:00|948.7|946.9|948|946.2|949.73|947.93|947.26|945.46|0
1637254500000|2021-11-18 16:55:00|947.75|945.95|947.5|945.7|948.99|947.19|947.26|945.46|0
1637254800000|2021-11-18 17:00:00|948|946.2|952.69|950.89|953.43|951.63|948|946.2|0
1637255100000|2021-11-18 17:05:00|952.94|951.14|951.95|950.15|953.19|951.39|951.21|949.41|0
1637255400000|2021-11-18 17:10:00|952.2|950.4|953.93|952.13|953.93|952.13|952.2|950.4|0
1637255700000|2021-11-18 17:15:00|953.68|951.88|952.94|951.14|954.42|952.62|952.69|950.89|0
1637256000000|2021-11-18 17:20:00|953.18|951.38|955.66|953.86|955.66|953.86|952.44|950.64|0
1637256300000|2021-11-18 17:25:00|955.41|953.61|956.15|954.35|957.14|955.34|955.16|953.36|0
1637256600000|2021-11-18 17:30:00|956.4|954.6|955.16|953.36|956.89|955.09|954.91|953.11|0
1637256900000|2021-11-18 17:35:00|955.41|953.61|953.92|952.12|955.9|954.1|952.93|951.13|0
1637257200000|2021-11-18 17:40:00|954.17|952.37|953.18|951.38|954.17|952.37|952.44|950.64|0
1637257500000|2021-11-18 17:45:00|953.43|951.63|948.48|946.68|953.43|951.63|948.24|946.44|0
1637257800000|2021-11-18 17:50:00|948.24|946.44|948.24|946.44|948.73|946.93|945.76|943.96|0
1637258100000|2021-11-18 17:55:00|947.86|946.06|947.74|945.94|947.99|946.19|945.27|943.47|0
1637258400000|2021-11-18 18:00:00|947.49|945.69|949.22|947.42|949.22|947.42|946.5|944.7|0
1637258700000|2021-11-18 18:05:00|948.97|947.17|949.83|948.03|950.7|948.9|948.97|947.17|0
1637259000000|2021-11-18 18:10:00|949.96|948.16|952.19|950.39|952.93|951.13|949.96|948.16|0
1637259300000|2021-11-18 18:15:00|951.94|950.14|947.98|946.18|951.94|950.14|947.98|946.18|0
1637259600000|2021-11-18 18:20:00|948.23|946.43|948.97|947.17|949.47|947.67|947.49|945.69|0
1637259900000|2021-11-18 18:25:00|949.22|947.42|949.46|947.66|950.21|948.41|948.23|946.43|0
1637260200000|2021-11-18 18:30:00|949.22|947.42|949.71|947.91|950.45|948.65|948.23|946.43|0
1637260500000|2021-11-18 18:35:00|949.46|947.66|949.37|947.57|950.7|948.9|949.22|947.42|0
1637260800000|2021-11-18 18:40:00|949.12|947.32|950.11|948.31|950.85|949.05|948.63|946.83|0
1637261100000|2021-11-18 18:45:00|950.36|948.56|951.84|950.04|952.09|950.29|950.36|948.56|0
1637261400000|2021-11-18 18:50:00|951.59|949.79|949.86|948.06|951.59|949.79|949.61|947.81|0
1637261700000|2021-11-18 18:55:00|950.11|948.31|951.1|949.3|951.1|949.3|949.37|947.57|0
1637262000000|2021-11-18 19:00:00|950.85|949.05|950.11|948.31|951.34|949.54|947.14|945.34|0
1637262300000|2021-11-18 19:05:00|950.35|948.55|950.85|949.05|952.08|950.28|950.11|948.31|0
1637262600000|2021-11-18 19:10:00|950.6|948.8|950.6|948.8|951.34|949.54|949.36|947.56|0
1637262900000|2021-11-18 19:15:00|950.1|948.3|948.99|947.19|950.85|949.05|948.87|947.07|0
1637263200000|2021-11-18 19:20:00|949.11|947.31|947.14|945.34|949.11|947.31|947.14|945.34|0
1637263500000|2021-11-18 19:25:00|947.63|945.83|947.14|945.34|947.75|945.95|945.65|943.85|0
1637263800000|2021-11-18 19:30:00|946.89|945.09|948.12|946.32|948.12|946.32|944.42|942.62|0
1637264100000|2021-11-18 19:35:00|948.37|946.57|948.62|946.82|949.36|947.56|947.38|945.58|0
1637264400000|2021-11-18 19:40:00|948.37|946.57|948.86|947.06|949.61|947.81|948.12|946.32|0
1637264700000|2021-11-18 19:45:00|949.11|947.31|950.84|949.04|951.45|949.65|949.11|947.31|0
1637265000000|2021-11-18 19:50:00|950.59|948.79|952.08|950.28|952.82|951.02|950.35|948.55|0
1637265300000|2021-11-18 19:55:00|952.32|950.52|952.32|950.52|952.82|951.02|950.84|949.04|0
1637265600000|2021-11-18 20:00:00|952.57|950.77|952.57|950.77|954.05|952.25|951.09|949.29|0
1637265900000|2021-11-18 20:05:00|952.82|951.02|954.55|952.75|954.55|952.75|952.32|950.52|0
1637266200000|2021-11-18 20:10:00|954.3|952.5|953.31|951.51|955.29|953.49|952.57|950.77|0
1637266500000|2021-11-18 20:15:00|953.56|951.76|952.32|950.52|953.56|951.76|951.58|949.78|0
1637266800000|2021-11-18 20:20:00|952.57|950.77|953.06|951.26|954.05|952.25|951.82|950.02|0
1637267100000|2021-11-18 20:25:00|953.31|951.51|954.79|952.99|954.79|952.99|953.31|951.51|0
1637267400000|2021-11-18 20:30:00|954.54|952.74|953.8|952|955.04|953.24|952.56|950.76|0
1637267700000|2021-11-18 20:35:00|954.05|952.25|953.41|951.61|955.28|953.48|953.06|951.26|0
1637268000000|2021-11-18 20:40:00|953.65|951.85|953.9|952.1|955.88|954.08|952.91|951.11|0
1637268300000|2021-11-18 20:45:00|953.65|951.85|954.89|953.09|957.36|955.56|953.65|951.85|0
1637268600000|2021-11-18 20:50:00|954.64|952.84|954.64|952.84|956.62|954.82|954.39|952.59|0
1637268900000|2021-11-18 20:55:00|954.39|952.59|954.39|952.59|956.12|954.32|951.92|950.12|0
1637269200000|2021-11-18 21:00:00|954.64|952.84|954.89|953.09|957.36|955.56|954.64|952.84|0
1637269500000|2021-11-18 21:05:00|954.76|952.96|955.17|953.37|956.65|954.85|954.76|952.96|0
1637269800000|2021-11-18 21:10:00|954.92|953.12|951.46|949.66|955.17|953.37|951.46|949.66|0
1637270100000|2021-11-18 21:15:00|952.9|950.7|954.63|952.43|954.63|952.43|952.9|950.7|0
1637270400000|2021-11-18 21:20:00|954.38|952.18|954.87|952.67|954.87|952.67|954.38|952.18|0
1637270700000|2021-11-18 21:25:00|954.99|952.79|955.61|953.41|955.73|953.53|954.99|952.79|0
1637271000000|2021-11-18 21:30:00|955.86|953.66|956.11|953.91|956.11|953.91|955.61|953.41|0
1637271300000|2021-11-18 21:35:00|955.86|953.66|956.85|954.65|956.85|954.65|955.86|953.66|0
1637271600000|2021-11-18 21:40:00|956.6|954.4|956.6|954.4|956.85|954.65|956.6|954.4|0
1637271900000|2021-11-18 21:45:00|956.85|954.65|957.59|955.39|957.59|955.39|956.6|954.4|0
1637272200000|2021-11-18 21:50:00|957.34|955.14|958.82|956.62|959.32|957.12|957.34|955.14|0
1637272500000|2021-11-18 21:55:00|959.07|956.87|957.95|955.75|959.32|957.12|957.71|955.51|0
1637272800000|2021-11-18 22:00:00|958.01|955.81|958.3|956.1|958.3|956.1|958.01|955.81|0
1637273100000|2021-11-18 22:05:00|957.93|955.73|957.79|955.59|958.01|955.81|957.79|955.59|0
1637273400000|2021-11-18 22:10:00|957.93|955.73|957.9|955.7|958.04|955.84|957.86|955.66|0
1637273700000|2021-11-18 22:15:00|957.79|955.59|957.82|955.62|957.82|955.62|957.79|955.59|0
1637274000000|2021-11-18 22:20:00|957.86|955.66|957.82|955.62|957.86|955.66|957.79|955.59|0
1637274600000|2021-11-18 22:30:00|957.79|955.59|957.75|955.55|957.79|955.59|957.75|955.55|0
1637274900000|2021-11-18 22:35:00|957.93|955.73|957.82|955.62|957.93|955.73|957.82|955.62|0
1637275500000|2021-11-18 22:45:00|957.71|955.51|958.15|955.95|958.15|955.95|957.71|955.51|0
1637275800000|2021-11-18 22:50:00|958.11|955.91|958.15|955.95|958.15|955.95|958.11|955.91|0
1637276100000|2021-11-18 22:55:00|958.08|955.88|958|955.8|958.19|955.99|957.93|955.73|0
1637276400000|2021-11-18 23:00:00|958.69|956.49|955.85|953.65|958.69|956.49|955.85|953.65|0
1637276700000|2021-11-18 23:05:00|956.34|954.14|957.82|955.62|957.82|955.62|956.09|953.89|0
1637277000000|2021-11-18 23:10:00|958.07|955.87|958.56|956.36|958.81|956.61|957.94|955.74|0
1637277300000|2021-11-18 23:15:00|958.81|956.61|959.55|957.35|960.05|957.85|958.56|956.36|0
1637277600000|2021-11-18 23:20:00|959.8|957.6|958.81|956.61|959.8|957.6|958.32|956.12|0
1637277900000|2021-11-18 23:25:00|958.56|956.36|958.81|956.61|958.81|956.61|957.94|955.74|0
1637278200000|2021-11-18 23:30:00|958.93|956.73|958.07|955.87|959.06|956.86|958.07|955.87|0
1637278500000|2021-11-18 23:35:00|957.82|955.62|957.57|955.37|958.07|955.87|957.57|955.37|0
1637278800000|2021-11-18 23:40:00|957.82|955.62|957.57|955.37|958.07|955.87|957.08|954.88|0
1637279100000|2021-11-18 23:45:00|957.69|955.49|959.3|957.1|959.55|957.35|957.69|955.49|0
1637279400000|2021-11-18 23:50:00|959.55|957.35|958.8|956.6|959.79|957.59|958.8|956.6|0
1637279700000|2021-11-18 23:55:00|958.31|956.11|957.81|955.61|958.8|956.6|957.81|955.61|0
1637280000000|2021-11-19 00:00:00|957.57|955.37|958.56|956.36|958.56|956.36|957.07|954.87|0
1637280300000|2021-11-19 00:05:00|958.8|956.6|960.29|958.09|960.29|958.09|958.8|956.6|0
1637280600000|2021-11-19 00:10:00|960.04|957.84|958.31|956.11|960.04|957.84|958.31|956.11|0
1637280900000|2021-11-19 00:15:00|958.06|955.86|958.06|955.86|958.31|956.11|957.56|955.36|0
1637281200000|2021-11-19 00:20:00|957.81|955.61|957.32|955.12|958.06|955.86|957.32|955.12|0
1637281500000|2021-11-19 00:25:00|957.56|955.36|958.3|956.1|958.3|956.1|956.82|954.62|0
1637281800000|2021-11-19 00:30:00|958.55|956.35|958.8|956.6|959.29|957.09|958.3|956.1|0
1637282100000|2021-11-19 00:35:00|958.55|956.35|958.8|956.6|958.8|956.6|958.06|955.86|0
1637282400000|2021-11-19 00:40:00|958.55|956.35|958.05|955.85|958.8|956.6|958.05|955.85|0
1637282700000|2021-11-19 00:45:00|958.17|955.97|958.55|956.35|958.8|956.6|958.17|955.97|0
1637283000000|2021-11-19 00:50:00|958.8|956.6|959.54|957.34|959.54|957.34|958.8|956.6|0
1637283300000|2021-11-19 00:55:00|959.29|957.09|959.04|956.84|959.54|957.34|958.79|956.59|0
1637283600000|2021-11-19 01:00:00|958.79|956.59|958.55|956.35|958.79|956.59|957.8|955.6|0
1637283900000|2021-11-19 01:05:00|958.3|956.1|957.56|955.36|958.55|956.35|957.56|955.36|0
1637284200000|2021-11-19 01:10:00|957.31|955.11|957.8|955.6|958.05|955.85|956.81|954.61|0
1637284500000|2021-11-19 01:15:00|957.67|955.47|958.54|956.34|958.79|956.59|957.56|955.36|0
1637284800000|2021-11-19 01:20:00|958.3|956.1|959.04|956.84|959.29|957.09|958.3|956.1|0
1637285100000|2021-11-19 01:25:00|959.16|956.96|958.54|956.34|959.28|957.08|958.54|956.34|0
1637285400000|2021-11-19 01:30:00|958.29|956.09|958.54|956.34|958.79|956.59|957.8|955.6|0
1637285700000|2021-11-19 01:35:00|958.79|956.59|959.03|956.83|959.53|957.33|958.79|956.59|0
1637286000000|2021-11-19 01:40:00|959.15|956.95|959.28|957.08|959.53|957.33|959.03|956.83|0
1637286300000|2021-11-19 01:45:00|959.53|957.33|966.21|964.01|966.45|964.25|959.03|956.83|0
1637286600000|2021-11-19 01:50:00|966.45|964.25|966.21|964.01|966.95|964.75|964.97|962.77|0
1637286900000|2021-11-19 01:55:00|966.45|964.25|964.34|962.14|966.95|964.75|964.34|962.14|0
1637287200000|2021-11-19 02:00:00|964.72|962.52|964.47|962.27|965.09|962.89|963.73|961.53|0
1637287500000|2021-11-19 02:05:00|964.23|962.03|964.72|962.52|964.84|962.64|964.1|961.9|0
1637287800000|2021-11-19 02:10:00|964.47|962.27|966.45|964.25|966.45|964.25|964.22|962.02|0
1637288100000|2021-11-19 02:15:00|966.32|964.12|964.96|962.76|966.45|964.25|964.47|962.27|0
1637288400000|2021-11-19 02:20:00|965.08|962.88|965.46|963.26|965.71|963.51|964.72|962.52|0
1637288700000|2021-11-19 02:25:00|965.58|963.38|967.68|965.48|967.69|965.49|965.46|963.26|0
1637289000000|2021-11-19 02:30:00|967.44|965.24|969.17|966.97|970.16|967.96|967.19|964.99|0
1637289300000|2021-11-19 02:35:00|969.42|967.22|970.65|968.45|970.65|968.45|969.42|967.22|0
1637289600000|2021-11-19 02:40:00|970.41|968.21|970.28|968.08|970.65|968.45|970.16|967.96|0
1637289900000|2021-11-19 02:45:00|970.16|967.96|971.39|969.19|971.64|969.44|970.16|967.96|0
1637290200000|2021-11-19 02:50:00|971.15|968.95|970.9|968.7|971.51|969.31|970.9|968.7|0
1637290500000|2021-11-19 02:55:00|970.65|968.45|971.64|969.44|971.64|969.44|970.65|968.45|0
1637290800000|2021-11-19 03:00:00|971.89|969.69|970.9|968.7|972.38|970.18|970.4|968.2|0
1637291100000|2021-11-19 03:05:00|970.65|968.45|971.39|969.19|971.64|969.44|970.65|968.45|0
1637291400000|2021-11-19 03:10:00|971.64|969.44|974.11|971.91|974.36|972.16|970.9|968.7|0
1637291700000|2021-11-19 03:15:00|974.36|972.16|974.11|971.91|974.61|972.41|973.37|971.17|0
1637292000000|2021-11-19 03:20:00|974.36|972.16|974.11|971.91|974.36|972.16|973.37|971.17|0
1637292300000|2021-11-19 03:25:00|973.86|971.66|973.62|971.42|973.86|971.66|973.37|971.17|0
1637292600000|2021-11-19 03:30:00|973.37|971.17|972.38|970.18|973.62|971.42|972.13|969.93|0
1637292900000|2021-11-19 03:35:00|972.62|970.42|971.39|969.19|972.62|970.42|971.39|969.19|0
1637293200000|2021-11-19 03:40:00|971.5|969.3|971.63|969.43|971.63|969.43|970.89|968.69|0
1637293500000|2021-11-19 03:45:00|971.88|969.68|972.13|969.93|972.13|969.93|971.63|969.43|0
1637293800000|2021-11-19 03:50:00|971.88|969.68|972.62|970.42|972.62|970.42|971.88|969.68|0
1637294100000|2021-11-19 03:55:00|972.87|970.67|972.62|970.42|972.99|970.79|972.37|970.17|0
1637294400000|2021-11-19 04:00:00|972.37|970.17|972.99|970.79|973.12|970.92|972.13|969.93|0
1637294700000|2021-11-19 04:05:00|973.12|970.92|973.86|971.66|973.86|971.66|972.62|970.42|0
1637295000000|2021-11-19 04:10:00|974.1|971.9|974.1|971.9|974.35|972.15|973.61|971.41|0
1637295300000|2021-11-19 04:15:00|973.86|971.66|973.61|971.41|974.1|971.9|973.61|971.41|0
1637295600000|2021-11-19 04:20:00|973.73|971.53|973.11|970.91|973.86|971.66|973.11|970.91|0
1637295900000|2021-11-19 04:25:00|973.36|971.16|972.62|970.42|973.36|971.16|972.37|970.17|0
1637296200000|2021-11-19 04:30:00|972.86|970.66|972.62|970.42|973.11|970.91|972.37|970.17|0
1637296500000|2021-11-19 04:35:00|972.37|970.17|972.37|970.17|972.62|970.42|971.99|969.79|0
1637296800000|2021-11-19 04:40:00|972.49|970.29|972.86|970.66|973.11|970.91|972.37|970.17|0
1637297100000|2021-11-19 04:45:00|973.11|970.91|973.36|971.16|973.6|971.4|972.61|970.41|0
1637297400000|2021-11-19 04:50:00|973.23|971.03|972.36|970.16|973.6|971.4|972.36|970.16|0
1637297700000|2021-11-19 04:55:00|972.24|970.04|972.36|970.16|972.86|970.66|972.24|970.04|0
1637298000000|2021-11-19 05:00:00|971.87|969.67|973.11|970.91|973.11|970.91|971.87|969.67|0
1637298300000|2021-11-19 05:05:00|972.86|970.66|973.35|971.15|973.35|971.15|972.86|970.66|0
1637298600000|2021-11-19 05:10:00|972.86|970.66|971.62|969.42|972.86|970.66|971.12|968.92|0
1637298900000|2021-11-19 05:15:00|971.74|969.54|971.37|969.17|972.11|969.91|970.88|968.68|0
1637299200000|2021-11-19 05:20:00|971.12|968.92|971.87|969.67|971.87|969.67|970.38|968.18|0
1637299500000|2021-11-19 05:25:00|971.62|969.42|971.37|969.17|972.11|969.91|971.37|969.17|0
1637299800000|2021-11-19 05:30:00|971.12|968.92|971.37|969.17|971.62|969.42|970.87|968.67|0
1637300100000|2021-11-19 05:35:00|971.12|968.92|972.36|970.16|972.36|970.16|971.12|968.92|0
1637300400000|2021-11-19 05:40:00|972.11|969.91|971.86|969.66|972.61|970.41|971.61|969.41|0
1637300700000|2021-11-19 05:45:00|972.11|969.91|971.61|969.41|972.48|970.28|971.61|969.41|0
1637301000000|2021-11-19 05:50:00|971.37|969.17|971.37|969.17|972.6|970.4|971.12|968.92|0
1637301300000|2021-11-19 05:55:00|971.12|968.92|970.62|968.42|971.37|969.17|970.62|968.42|0
1637301600000|2021-11-19 06:00:00|970.87|968.67|971.36|969.16|971.61|969.41|970.62|968.42|0
1637301900000|2021-11-19 06:05:00|971.12|968.92|971.12|968.92|971.36|969.16|970.87|968.67|0
1637302200000|2021-11-19 06:10:00|970.87|968.67|972.35|970.15|972.6|970.4|970.87|968.67|0
1637302500000|2021-11-19 06:15:00|972.1|969.9|971.61|969.41|972.22|970.02|971.11|968.91|0
1637302800000|2021-11-19 06:20:00|971.86|969.66|972.35|970.15|972.35|970.15|971.61|969.41|0
1637303100000|2021-11-19 06:25:00|972.6|970.4|972.85|970.65|972.85|970.65|972.35|970.15|0
1637303400000|2021-11-19 06:30:00|973.09|970.89|973.84|971.64|974.08|971.88|973.09|970.89|0
1637303700000|2021-11-19 06:35:00|973.83|971.63|972.96|970.76|973.83|971.63|972.6|970.4|0
1637304000000|2021-11-19 06:40:00|973.09|970.89|972.6|970.4|973.59|971.39|972.6|970.4|0
1637304300000|2021-11-19 06:45:00|972.84|970.64|972.59|970.39|972.84|970.64|972.35|970.15|0
1637304600000|2021-11-19 06:50:00|972.84|970.64|972.84|970.64|972.84|970.64|972.35|970.15|0
1637304900000|2021-11-19 06:55:00|973.09|970.89|972.59|970.39|973.09|970.89|972.46|970.26|0
1637305200000|2021-11-19 07:00:00|972.35|970.15|972.1|969.9|972.84|970.64|972.1|969.9|0
1637305500000|2021-11-19 07:05:00|971.97|969.77|972.84|970.64|973.83|971.63|971.85|969.65|0
1637305800000|2021-11-19 07:10:00|973.09|970.89|972.46|970.26|973.09|970.89|972.1|969.9|0
1637306100000|2021-11-19 07:15:00|972.34|970.14|973.09|970.89|973.33|971.13|972.34|970.14|0
1637306400000|2021-11-19 07:20:00|972.84|970.64|972.84|970.64|973.58|971.38|972.84|970.64|0
1637306700000|2021-11-19 07:25:00|972.59|970.39|972.09|969.89|972.84|970.64|971.85|969.65|0
1637307000000|2021-11-19 07:30:00|972.34|970.14|972.84|970.64|972.84|970.64|971.85|969.65|0
1637307300000|2021-11-19 07:35:00|973.08|970.88|973.08|970.88|973.33|971.13|972.84|970.64|0
1637307600000|2021-11-19 07:40:00|973.33|971.13|973.33|971.13|973.33|971.13|972.95|970.75|0
1637307900000|2021-11-19 07:45:00|973.82|971.62|976.05|973.85|976.05|973.85|973.58|971.38|0
1637308200000|2021-11-19 07:50:00|975.8|973.6|973.58|971.38|976.05|973.85|973.33|971.13|0
1637308500000|2021-11-19 07:55:00|973.33|971.13|972.09|969.89|973.58|971.38|972.09|969.89|0
1637308800000|2021-11-19 08:00:00|971.84|969.64|970.92|968.72|972.34|970.14|969.44|967.24|0
1637309100000|2021-11-19 08:05:00|970.23|968.43|970.72|968.92|971.71|969.91|969.73|967.93|0
1637309400000|2021-11-19 08:10:00|970.97|969.17|970.22|968.42|970.97|969.17|969.48|967.68|0
1637309700000|2021-11-19 08:15:00|970.34|968.54|969.35|967.55|970.47|968.67|968.99|967.19|0
1637310000000|2021-11-19 08:20:00|968.99|967.19|970.72|968.92|970.72|968.92|968.99|967.19|0
1637310300000|2021-11-19 08:25:00|970.59|968.79|971.21|969.41|971.71|969.91|970.22|968.42|0
1637310600000|2021-11-19 08:30:00|971.46|969.66|970.47|968.67|971.71|969.91|969.97|968.17|0
1637310900000|2021-11-19 08:35:00|970.34|968.54|970.47|968.67|970.72|968.92|969.97|968.17|0
1637311200000|2021-11-19 08:40:00|970.72|968.92|970.22|968.42|970.72|968.92|969.48|967.68|0
1637311500000|2021-11-19 08:45:00|969.73|967.93|969.97|968.17|970.96|969.16|969.72|967.92|0
1637311800000|2021-11-19 08:50:00|969.72|967.92|971.08|969.28|971.21|969.41|969.72|967.92|0
1637312100000|2021-11-19 08:55:00|969.97|968.17|969.48|967.68|970.47|968.67|969.48|967.68|0
1637312400000|2021-11-19 09:00:00|969.23|967.43|969.23|967.43|970.22|968.42|968.73|966.93|0
1637312700000|2021-11-19 09:05:00|969.47|967.67|969.23|967.43|969.47|967.67|968.73|966.93|0
1637313000000|2021-11-19 09:10:00|968.98|967.18|969.47|967.67|969.47|967.67|968.73|966.93|0
1637313300000|2021-11-19 09:15:00|969.34|967.54|970.21|968.41|970.46|968.66|968.73|966.93|0
1637313600000|2021-11-19 09:20:00|970.46|968.66|969.72|967.92|970.71|968.91|969.72|967.92|0
1637313900000|2021-11-19 09:25:00|969.97|968.17|965.26|963.46|970.46|968.66|965.26|963.46|0
1637314200000|2021-11-19 09:30:00|965.51|963.71|963.78|961.98|965.51|963.71|962.29|960.49|0
1637314500000|2021-11-19 09:35:00|963.04|961.24|961.3|959.5|963.78|961.98|961.3|959.5|0
1637314800000|2021-11-19 09:40:00|961.06|959.26|957.17|955.37|962.85|961.05|956.67|954.87|0
1637315100000|2021-11-19 09:45:00|957.53|955.73|958.76|956.96|962.47|960.67|957.41|955.61|0
1637315400000|2021-11-19 09:50:00|958.52|956.72|955.3|953.5|960.74|958.94|955.3|953.5|0
1637315700000|2021-11-19 09:55:00|955.55|953.75|954.81|953.01|957.53|955.73|954.32|952.52|0
1637316000000|2021-11-19 10:00:00|954.32|952.52|949.13|947.33|955.06|953.26|948.39|946.59|0
1637316300000|2021-11-19 10:05:00|948.63|946.83|945.18|943.38|950.61|948.81|944.44|942.64|0
1637316600000|2021-11-19 10:10:00|944.93|943.13|939.75|937.95|944.93|943.13|937.52|935.72|0
1637316900000|2021-11-19 10:15:00|939.99|938.19|943.07|941.27|945.67|943.87|939|937.2|0
1637317200000|2021-11-19 10:20:00|942.46|940.66|946.16|944.36|948.38|946.58|941.22|939.42|0
1637317500000|2021-11-19 10:25:00|946.03|944.23|949.12|947.32|950.85|949.05|946.03|944.23|0
1637317800000|2021-11-19 10:30:00|948.88|947.08|948.03|946.23|950.6|948.8|947.04|945.24|0
1637318100000|2021-11-19 10:35:00|948.39|946.59|950|948.2|950.25|948.45|947.53|945.73|0
1637318400000|2021-11-19 10:40:00|950.37|948.57|949.51|947.71|951.98|950.18|949.26|947.46|0
1637318700000|2021-11-19 10:45:00|949.01|947.21|949.01|947.21|950.25|948.45|948.02|946.22|0
1637319000000|2021-11-19 10:50:00|949.75|947.95|950.74|948.94|951.73|949.93|948.52|946.72|0
1637319300000|2021-11-19 10:55:00|950.99|949.19|952.34|950.54|953.21|951.41|950.49|948.69|0
1637319600000|2021-11-19 11:00:00|952.47|950.67|950|948.2|953.7|951.9|949.75|947.95|0
1637319900000|2021-11-19 11:05:00|950.24|948.44|947.4|945.6|950.24|948.44|946.16|944.36|0
1637320200000|2021-11-19 11:10:00|946.78|944.98|946.29|944.49|948.51|946.71|945.79|943.99|0
1637320500000|2021-11-19 11:15:00|946.41|944.61|948.51|946.71|949.5|947.7|946.04|944.24|0
1637320800000|2021-11-19 11:20:00|948.26|946.46|946.65|944.85|948.26|946.46|946.53|944.73|0
1637321100000|2021-11-19 11:25:00|946.53|944.73|948.76|946.96|949|947.2|946.53|944.73|0
1637321400000|2021-11-19 11:30:00|949.25|947.45|943.81|942.01|949.5|947.7|943.57|941.77|0
1637321700000|2021-11-19 11:35:00|943.32|941.52|941.1|939.3|944.56|942.76|940.85|939.05|0
1637322000000|2021-11-19 11:40:00|940.6|938.8|944.57|942.77|944.57|942.77|939.77|937.97|0
1637322300000|2021-11-19 11:45:00|944.32|942.52|942.35|940.55|944.82|943.02|942.35|940.55|0
1637322600000|2021-11-19 11:50:00|941.86|940.06|942.1|940.3|944.08|942.28|940.13|938.33|0
1637322900000|2021-11-19 11:55:00|941.97|940.17|942.35|940.55|942.6|940.8|940.38|938.58|0
1637323200000|2021-11-19 12:00:00|942.59|940.79|943.33|941.53|943.33|941.53|942.1|940.3|0
1637323500000|2021-11-19 12:05:00|944.07|942.27|947.28|945.48|947.53|945.73|943.58|941.78|0
1637323800000|2021-11-19 12:10:00|947.03|945.23|942.88|941.08|947.03|945.23|942.1|940.3|0
1637324100000|2021-11-19 12:15:00|943.13|941.33|943.37|941.57|943.62|941.82|941.9|940.1|0
1637324400000|2021-11-19 12:20:00|943.13|941.33|944.36|942.56|944.36|942.56|942.88|941.08|0
1637324700000|2021-11-19 12:25:00|944.11|942.31|946.58|944.78|946.58|944.78|943.62|941.82|0
1637325000000|2021-11-19 12:30:00|946.33|944.53|945.79|943.99|946.78|944.98|944.07|942.27|0
1637325300000|2021-11-19 12:35:00|946.29|944.49|943.08|941.28|947.52|945.72|942.83|941.03|0
1637325600000|2021-11-19 12:40:00|943.33|941.53|939.87|938.07|943.33|941.53|939.38|937.58|0
1637325900000|2021-11-19 12:45:00|939.63|937.83|940.61|938.81|941.35|939.55|938.39|936.59|0
1637326200000|2021-11-19 12:50:00|940.86|939.06|940.95|939.15|941.31|939.51|939.62|937.82|0
1637326500000|2021-11-19 12:55:00|940.7|938.9|941.06|939.26|941.44|939.64|939.71|937.91|0
1637326800000|2021-11-19 13:00:00|941.44|939.64|941.39|939.59|941.93|940.13|940.65|938.85|0
1637327100000|2021-11-19 13:05:00|941.15|939.35|942.87|941.07|943.86|942.06|940.65|938.85|0
1637327400000|2021-11-19 13:10:00|943.12|941.32|940.4|938.6|943.12|941.32|939.42|937.62|0
1637327700000|2021-11-19 13:15:00|940.28|938.48|940.4|938.6|940.9|939.1|939.42|937.62|0
1637328000000|2021-11-19 13:20:00|940.16|938.36|942.74|940.94|942.87|941.07|939.91|938.11|0
1637328300000|2021-11-19 13:25:00|942.37|940.57|943.36|941.56|943.36|941.56|939.66|937.86|0
1637328600000|2021-11-19 13:30:00|943.61|941.81|941.88|940.08|943.85|942.05|940.4|938.6|0
1637328900000|2021-11-19 13:35:00|941.63|939.83|943.36|941.56|943.6|941.8|941.63|939.83|0
1637329200000|2021-11-19 13:40:00|943.48|941.68|946.81|945.01|947.3|945.5|943.36|941.56|0
1637329500000|2021-11-19 13:45:00|947.06|945.26|947.06|945.26|948.04|946.24|946.81|945.01|0
1637329800000|2021-11-19 13:50:00|947.3|945.5|948.29|946.49|949.03|947.23|946.07|944.27|0
1637330100000|2021-11-19 13:55:00|948.54|946.74|947.05|945.25|949.28|947.48|946.81|945.01|0
1637330400000|2021-11-19 14:00:00|946.56|944.76|943.35|941.55|946.56|944.76|943.35|941.55|0
1637330700000|2021-11-19 14:05:00|943.6|941.8|944.59|942.79|946.07|944.27|942.86|941.06|0
1637331000000|2021-11-19 14:10:00|944.34|942.54|950.01|948.21|950.51|948.71|943.85|942.05|0
1637331300000|2021-11-19 14:15:00|949.77|947.97|953.71|951.91|956.92|955.12|949.27|947.47|0
1637331600000|2021-11-19 14:20:00|953.96|952.16|952.97|951.17|956.18|954.38|951.74|949.94|0
1637331900000|2021-11-19 14:25:00|954.7|952.9|953.71|951.91|956.18|954.38|950.5|948.7|0
1637332200000|2021-11-19 14:30:00|954.45|952.65|947.18|945.38|954.95|953.15|945.2|943.4|0
1637332500000|2021-11-19 14:35:00|947.92|946.12|950.8|949|952.53|950.73|947.92|946.12|0
1637332800000|2021-11-19 14:40:00|951.05|949.25|953.76|951.96|953.76|951.96|948.82|947.02|0
1637333100000|2021-11-19 14:45:00|954.75|952.95|953.02|951.22|955.74|953.94|949.81|948.01|0
1637333400000|2021-11-19 14:50:00|954.01|952.21|954.42|952.62|954.5|952.7|951.04|949.24|0
1637333700000|2021-11-19 14:55:00|953.93|952.13|958.87|957.07|959.37|957.57|953.19|951.39|0
1637334000000|2021-11-19 15:00:00|959.37|957.57|950.47|948.67|959.37|957.57|950.22|948.42|0
1637334300000|2021-11-19 15:05:00|950.71|948.91|951.37|949.57|952.85|951.05|948.08|946.28|0
1637334600000|2021-11-19 15:10:00|951.13|949.33|952.85|951.05|952.85|951.05|948.66|946.86|0
1637334900000|2021-11-19 15:15:00|953.1|951.3|952.85|951.05|953.84|952.04|949.64|947.84|0
1637335200000|2021-11-19 15:20:00|953.1|951.3|950.88|949.08|953.59|951.79|950.38|948.58|0
1637335500000|2021-11-19 15:25:00|951.24|949.44|946.43|944.63|951.86|950.06|945.94|944.14|0
1637335800000|2021-11-19 15:30:00|946.18|944.38|950.13|948.33|950.13|948.33|945.69|943.89|0
1637336100000|2021-11-19 15:35:00|949.89|948.09|952.99|951.19|952.99|951.19|948.16|946.36|0
1637336400000|2021-11-19 15:40:00|952.75|950.95|954.72|952.92|955.71|953.91|952.25|950.45|0
1637336700000|2021-11-19 15:45:00|954.97|953.17|953.24|951.44|955.21|953.41|951.02|949.22|0
1637337000000|2021-11-19 15:50:00|953.49|951.69|951.26|949.46|954.47|952.67|948.67|946.87|0
1637337300000|2021-11-19 15:55:00|951.51|949.71|951.51|949.71|953.98|952.18|951.02|949.22|0
1637337600000|2021-11-19 16:00:00|951.26|949.46|956.2|954.4|956.2|954.4|951.02|949.22|0
1637337900000|2021-11-19 16:05:00|956.45|954.65|955.58|953.78|956.94|955.14|954.47|952.67|0
1637338200000|2021-11-19 16:10:00|955.46|953.66|956.2|954.4|957.18|955.38|954.96|953.16|0
1637338500000|2021-11-19 16:15:00|956.44|954.64|958.17|956.37|958.91|957.11|956.44|954.64|0
1637338800000|2021-11-19 16:20:00|958.42|956.62|957.18|955.38|958.91|957.11|956.44|954.64|0
1637339100000|2021-11-19 16:25:00|957.43|955.63|958.42|956.62|958.42|956.62|955.95|954.15|0
1637339400000|2021-11-19 16:30:00|958.66|956.86|956.77|954.97|959.4|957.6|956.28|954.48|0
1637339700000|2021-11-19 16:35:00|957.02|955.22|958.5|956.7|959.49|957.69|957.02|955.22|0
1637340000000|2021-11-19 16:40:00|958.25|956.45|958.5|956.7|959.49|957.69|957.51|955.71|0
1637340300000|2021-11-19 16:45:00|958.62|956.82|957.26|955.46|959.49|957.69|957.02|955.22|0
1637340600000|2021-11-19 16:50:00|957.02|955.22|956.77|954.97|958.25|956.45|955.78|953.98|0
1637340900000|2021-11-19 16:55:00|956.52|954.72|957.18|955.38|958.17|956.37|956.03|954.23|0
1637341200000|2021-11-19 17:00:00|957.3|955.5|957.62|955.82|958.42|956.62|957.18|955.38|0
1637341500000|2021-11-19 17:05:00|957.87|956.07|958.61|956.81|959.35|957.55|957.87|956.07|0
1637341800000|2021-11-19 17:10:00|959.1|957.3|962.07|960.27|962.07|960.27|959.1|957.3|0
1637342100000|2021-11-19 17:15:00|961.58|959.78|959.96|958.16|961.58|959.78|959.35|957.55|0
1637342400000|2021-11-19 17:20:00|960.09|958.29|961.33|959.53|961.33|959.53|959.1|957.3|0
1637342700000|2021-11-19 17:25:00|961.08|959.28|961.65|959.85|961.9|960.1|961.08|959.28|0
1637343000000|2021-11-19 17:30:00|961.9|960.1|963.14|961.34|963.38|961.58|961.9|960.1|0
1637343300000|2021-11-19 17:35:00|963.38|961.58|964.12|962.32|966.84|965.04|963.38|961.58|0
1637343600000|2021-11-19 17:40:00|963.88|962.08|961.9|960.1|964.12|962.32|960.17|958.37|0
1637343900000|2021-11-19 17:45:00|961.65|959.85|960.91|959.11|961.9|960.1|959.67|957.87|0
1637344200000|2021-11-19 17:50:00|960.66|958.86|962.89|961.09|963.13|961.33|960.41|958.61|0
1637344500000|2021-11-19 17:55:00|962.64|960.84|960.66|958.86|963.13|961.33|960.66|958.86|0
1637344800000|2021-11-19 18:00:00|960.91|959.11|960.66|958.86|961.15|959.35|959.42|957.62|0
1637345100000|2021-11-19 18:05:00|960.91|959.11|961.15|959.35|961.89|960.09|960.66|958.86|0
1637345400000|2021-11-19 18:10:00|961.4|959.6|958.93|957.13|961.89|960.09|957.2|955.4|0
1637345700000|2021-11-19 18:15:00|958.68|956.88|957.2|955.4|959.67|957.87|955.22|953.42|0
1637346000000|2021-11-19 18:20:00|957.44|955.64|956.45|954.65|957.69|955.89|955.96|954.16|0
1637346300000|2021-11-19 18:25:00|956.7|954.9|950.03|948.23|956.7|954.9|949.78|947.98|0
1637346600000|2021-11-19 18:30:00|949.78|947.98|950.03|948.23|951.76|949.96|949.04|947.24|0
1637346900000|2021-11-19 18:35:00|950.27|948.47|945.94|944.14|950.52|948.72|944.84|943.04|0
1637347200000|2021-11-19 18:40:00|946.19|944.39|947.8|946|947.8|946|943.11|941.31|0
1637347500000|2021-11-19 18:45:00|947.55|945.75|947.55|945.75|947.55|945.75|945.08|943.28|0
1637347800000|2021-11-19 18:50:00|948.05|946.25|951.13|949.33|951.26|949.46|948.05|946.25|0
1637348100000|2021-11-19 18:55:00|951.26|949.46|952.99|951.19|952.99|951.19|951.01|949.21|0
1637348400000|2021-11-19 19:00:00|953.1|951.3|952.74|950.94|953.48|951.68|952|950.2|0
1637348700000|2021-11-19 19:05:00|952.99|951.19|954.22|952.42|954.22|952.42|952.49|950.69|0
1637349000000|2021-11-19 19:10:00|954.09|952.29|954.47|952.67|955.46|953.66|953.23|951.43|0
1637349300000|2021-11-19 19:15:00|954.59|952.79|954.71|952.91|955.95|954.15|953.72|951.92|0
1637349600000|2021-11-19 19:20:00|954.96|953.16|955.21|953.41|955.95|954.15|954.46|952.66|0
1637349900000|2021-11-19 19:25:00|955.45|953.65|951.87|950.07|955.7|953.9|951.87|950.07|0
1637350200000|2021-11-19 19:30:00|952.12|950.32|950.39|948.59|953.6|951.8|948.66|946.86|0
1637350500000|2021-11-19 19:35:00|950.14|948.34|950.39|948.59|951.38|949.58|949.65|947.85|0
1637350800000|2021-11-19 19:40:00|950.64|948.84|951.47|949.67|952.46|950.66|949.74|947.94|0
1637351100000|2021-11-19 19:45:00|951.23|949.43|951.22|949.42|952.21|950.41|950.24|948.44|0
1637351400000|2021-11-19 19:50:00|951.47|949.67|952.95|951.15|952.95|951.15|950.48|948.68|0
1637351700000|2021-11-19 19:55:00|953.2|951.4|951.47|949.67|953.2|951.4|950.98|949.18|0
1637352000000|2021-11-19 20:00:00|951.22|949.42|950.48|948.68|952.95|951.15|950.48|948.68|0
1637352300000|2021-11-19 20:05:00|950.73|948.93|951.22|949.42|951.72|949.92|949.49|947.69|0
1637352600000|2021-11-19 20:10:00|950.97|949.17|948.75|946.95|950.97|949.17|948.25|946.45|0
1637352900000|2021-11-19 20:15:00|948.5|946.7|948.25|946.45|949|947.2|946.77|944.97|0
1637353200000|2021-11-19 20:20:00|948.75|946.95|949.24|947.44|949.49|947.69|947.26|945.46|0
1637353500000|2021-11-19 20:25:00|949.49|947.69|949.85|948.05|950.23|948.43|948.01|946.21|0
1637353800000|2021-11-19 20:30:00|949.49|947.69|950.23|948.43|950.47|948.67|948.99|947.19|0
1637354100000|2021-11-19 20:35:00|949.98|948.18|948.74|946.94|951.09|949.29|948.25|946.45|0
1637354400000|2021-11-19 20:40:00|948.99|947.19|946.52|944.72|948.99|947.19|946.52|944.72|0
1637354700000|2021-11-19 20:45:00|946.77|944.97|948.5|946.7|948.74|946.94|944.54|942.74|0
1637355000000|2021-11-19 20:50:00|947.75|945.95|945.53|943.73|948.25|946.45|944.29|942.49|0
1637355300000|2021-11-19 20:55:00|945.04|943.24|947.51|945.71|948.49|946.69|944.29|942.49|0
1637355600000|2021-11-19 21:00:00|947.26|945.46|946.52|944.72|947.26|945.46|946.02|944.22|0
1637355900000|2021-11-19 21:05:00|946.76|944.96|946.02|944.22|948.74|946.94|945.77|943.97|0
1637356200000|2021-11-19 21:10:00|946.52|944.72|948|946.2|948.49|946.69|946.27|944.47|0
1637568300000|2021-11-22 08:05:00|960.35|958.55|960.6|958.8|961.1|959.3|959.86|958.06|0
1637568600000|2021-11-22 08:10:00|960.85|959.05|959.86|958.06|960.85|959.05|959.61|957.81|0
1637568900000|2021-11-22 08:15:00|960.1|958.3|961.34|959.54|961.59|959.79|959.86|958.06|0
1637569200000|2021-11-22 08:20:00|961.59|959.79|962.83|961.03|963.57|961.77|961.59|959.79|0
1637569500000|2021-11-22 08:25:00|963.08|961.28|961.09|959.29|963.08|961.28|959.61|957.81|0
1637569800000|2021-11-22 08:30:00|961.34|959.54|962.58|960.78|962.58|960.78|960.85|959.05|0
1637570100000|2021-11-22 08:35:00|962.83|961.03|962.33|960.53|962.83|961.03|961.34|959.54|0
1637570400000|2021-11-22 08:40:00|962.08|960.28|961.59|959.79|962.08|960.28|961.34|959.54|0
1637570700000|2021-11-22 08:45:00|961.46|959.66|961.34|959.54|962.58|960.78|961.09|959.29|0
1637571000000|2021-11-22 08:50:00|961.09|959.29|960.59|958.79|961.34|959.54|959.85|958.05|0
1637571300000|2021-11-22 08:55:00|960.84|959.04|961.34|959.54|961.34|959.54|960.1|958.3|0
1637571600000|2021-11-22 09:00:00|961.09|959.29|962.08|960.28|962.08|960.28|960.1|958.3|0
1637571900000|2021-11-22 09:05:00|962.33|960.53|962.08|960.28|962.58|960.78|961.58|959.78|0
1637572200000|2021-11-22 09:10:00|961.83|960.03|961.83|960.03|962.82|961.02|961.58|959.78|0
1637572500000|2021-11-22 09:15:00|961.95|960.15|962.27|960.47|963.07|961.27|961.83|960.03|0
1637572800000|2021-11-22 09:20:00|962.14|960.34|962.77|960.97|962.77|960.97|962.02|960.22|0
1637573100000|2021-11-22 09:25:00|963.01|961.21|964.01|962.21|964.25|962.45|962.77|960.97|0
1637573400000|2021-11-22 09:30:00|964.25|962.45|963.01|961.21|964.25|962.45|962.76|960.96|0
1637573700000|2021-11-22 09:35:00|963.26|961.46|961.77|959.97|963.26|961.46|961.77|959.97|0
1637574000000|2021-11-22 09:40:00|961.52|959.72|961.28|959.48|961.77|959.97|961.28|959.48|0
1637574300000|2021-11-22 09:45:00|961.03|959.23|960.53|958.73|961.52|959.72|960.28|958.48|0
1637574600000|2021-11-22 09:50:00|960.28|958.48|961.77|959.97|962.02|960.22|960.28|958.48|0
1637574900000|2021-11-22 09:55:00|962.02|960.22|962.02|960.22|962.76|960.96|961.77|959.97|0
1637575200000|2021-11-22 10:00:00|962.27|960.47|962.51|960.71|963.26|961.46|962.02|960.22|0
1637575500000|2021-11-22 10:05:00|962.76|960.96|964|962.2|964|962.2|962.76|960.96|0
1637575800000|2021-11-22 10:10:00|964.25|962.45|963.75|961.95|964.99|963.19|963.5|961.7|0
1637576100000|2021-11-22 10:15:00|964|962.2|964|962.2|964|962.2|963.25|961.45|0
1637576400000|2021-11-22 10:20:00|963.75|961.95|963.75|961.95|964|962.2|963.5|961.7|0
1637576700000|2021-11-22 10:25:00|964|962.2|963.25|961.45|964.25|962.45|962.63|960.83|0
1637577000000|2021-11-22 10:30:00|963.12|961.32|962.51|960.71|963.5|961.7|962.51|960.71|0
1637577300000|2021-11-22 10:35:00|962.26|960.46|962.76|960.96|963|961.2|962.01|960.21|0
1637577600000|2021-11-22 10:40:00|962.51|960.71|962.76|960.96|963|961.2|962.01|960.21|0
1637577900000|2021-11-22 10:45:00|962.63|960.83|962.26|960.46|962.76|960.96|962.26|960.46|0
1637578200000|2021-11-22 10:50:00|962.51|960.71|962.01|960.21|962.63|960.83|961.27|959.47|0
1637578500000|2021-11-22 10:55:00|962.26|960.46|962.51|960.71|962.75|960.95|961.76|959.96|0
1637578800000|2021-11-22 11:00:00|962.26|960.46|963.12|961.32|963.5|961.7|962.26|960.46|0
1637579100000|2021-11-22 11:05:00|963|961.2|964.24|962.44|964.24|962.44|962.75|960.95|0
1637579400000|2021-11-22 11:10:00|963.99|962.19|964.24|962.44|964.49|962.69|963.99|962.19|0
1637579700000|2021-11-22 11:15:00|963.99|962.19|964.98|963.18|965.23|963.43|963.74|961.94|0
1637580000000|2021-11-22 11:20:00|964.73|962.93|965.23|963.43|965.48|963.68|964.73|962.93|0
1637580300000|2021-11-22 11:25:00|965.48|963.68|964.49|962.69|965.73|963.93|964.24|962.44|0
1637580600000|2021-11-22 11:30:00|964.24|962.44|964.98|963.18|964.98|963.18|963.74|961.94|0
1637580900000|2021-11-22 11:35:00|964.85|963.05|967.21|965.41|967.71|965.91|964.85|963.05|0
1637581200000|2021-11-22 11:40:00|967.46|965.66|965.72|963.92|968.21|966.41|965.48|963.68|0
1637581500000|2021-11-22 11:45:00|965.97|964.17|965.97|964.17|966.22|964.42|965.72|963.92|0
1637581800000|2021-11-22 11:50:00|966.09|964.29|961.75|959.95|966.09|964.29|960.27|958.47|0
1637582100000|2021-11-22 11:55:00|962|960.2|960.57|958.77|962.06|960.26|959.77|957.97|0
1637582400000|2021-11-22 12:00:00|960.32|958.52|961.56|959.76|963.05|961.25|960.32|958.52|0
1637582700000|2021-11-22 12:05:00|961.31|959.51|961.81|960.01|963.29|961.49|961.31|959.51|0
1637583000000|2021-11-22 12:10:00|961.56|959.76|960.32|958.52|962.05|960.25|960.07|958.27|0
1637583300000|2021-11-22 12:15:00|960.57|958.77|959.33|957.53|961.56|959.76|959.08|957.28|0
1637583600000|2021-11-22 12:20:00|959.2|957.4|958.81|957.01|959.82|958.02|957.82|956.02|0
1637583900000|2021-11-22 12:25:00|959.06|957.26|958.81|957.01|959.55|957.75|958.56|956.76|0
1637584200000|2021-11-22 12:30:00|958.56|956.76|960.05|958.25|961.04|959.24|958.56|956.76|0
1637584500000|2021-11-22 12:35:00|960.3|958.5|960.54|958.74|960.79|958.99|959.8|958|0
1637584800000|2021-11-22 12:40:00|960.79|958.99|960.29|958.49|960.79|958.99|960.05|958.25|0
1637585100000|2021-11-22 12:45:00|960.54|958.74|961.04|959.24|961.29|959.49|960.29|958.49|0
1637585400000|2021-11-22 12:50:00|961.29|959.49|960.29|958.49|961.29|959.49|960.29|958.49|0
1637585700000|2021-11-22 12:55:00|960.54|958.74|959.55|957.75|960.54|958.74|958.31|956.51|0
1637586000000|2021-11-22 13:00:00|959.05|957.25|959.3|957.5|959.55|957.75|958.31|956.51|0
1637586300000|2021-11-22 13:05:00|959.55|957.75|957.32|955.52|959.8|958|957.19|955.39|0
1637586600000|2021-11-22 13:10:00|957.56|955.76|956.32|954.52|958.31|956.51|956.32|954.52|0
1637586900000|2021-11-22 13:15:00|956.08|954.28|955.08|953.28|956.57|954.77|954.59|952.79|0
1637587200000|2021-11-22 13:20:00|954.84|953.04|956.32|954.52|956.32|954.52|954.59|952.79|0
1637587500000|2021-11-22 13:25:00|956.07|954.27|957.31|955.51|957.31|955.51|956.07|954.27|0
1637587800000|2021-11-22 13:30:00|957.07|955.27|959.79|957.99|960.04|958.24|957.07|955.27|0
1637588100000|2021-11-22 13:35:00|959.54|957.74|959.54|957.74|959.79|957.99|958.8|957|0
1637588400000|2021-11-22 13:40:00|959.3|957.5|959.29|957.49|960.04|958.24|958.3|956.5|0
1637588700000|2021-11-22 13:45:00|959.54|957.74|959.54|957.74|960.04|958.24|959.29|957.49|0
1637589000000|2021-11-22 13:50:00|959.29|957.49|960.53|958.73|960.78|958.98|959.05|957.25|0
1637589300000|2021-11-22 13:55:00|960.78|958.98|962.02|960.22|963.26|961.46|960.78|958.98|0
1637589600000|2021-11-22 14:00:00|962.52|960.72|966.98|965.18|967.97|966.17|961.77|959.97|0
1637589900000|2021-11-22 14:05:00|966.73|964.93|965.74|963.94|966.73|964.93|964.5|962.7|0
1637590200000|2021-11-22 14:10:00|965.49|963.69|964.99|963.19|966.98|965.18|964.99|963.19|0
1637590500000|2021-11-22 14:15:00|964.75|962.95|964|962.2|965.49|963.69|963.26|961.46|0
1637590800000|2021-11-22 14:20:00|963.75|961.95|961.77|959.97|964|962.2|961.77|959.97|0
1637591100000|2021-11-22 14:25:00|962.02|960.22|964.74|962.94|965.24|963.44|961.77|959.97|0
1637591400000|2021-11-22 14:30:00|965.49|963.69|968.92|967.12|970.7|968.9|964.74|962.94|0
1637591700000|2021-11-22 14:35:00|969.16|967.36|971.42|969.62|973.38|971.58|969.16|967.36|0
1637592000000|2021-11-22 14:40:00|972.42|970.62|973.51|971.71|973.51|971.71|968.3|966.5|0
1637592300000|2021-11-22 14:45:00|974.26|972.46|980.47|978.67|980.47|978.67|971.03|969.23|0
1637592600000|2021-11-22 14:50:00|980.97|979.17|982.08|980.28|983.45|981.65|979.23|977.43|0
1637592900000|2021-11-22 14:55:00|982.7|980.9|983.81|982.01|984.69|982.89|981.26|979.46|0
1637593200000|2021-11-22 15:00:00|984.81|983.01|988.11|986.31|990.84|989.04|984.56|982.76|0
1637593500000|2021-11-22 15:05:00|988.6|986.8|988.85|987.05|988.85|987.05|986.12|984.32|0
1637593800000|2021-11-22 15:10:00|989.1|987.3|989.59|987.79|990.34|988.54|988.35|986.55|0
1637594100000|2021-11-22 15:15:00|990.34|988.54|989.84|988.04|992.08|990.28|989.59|987.79|0
1637594400000|2021-11-22 15:20:00|989.59|987.79|991.58|989.78|991.58|989.78|989.35|987.55|0
1637594700000|2021-11-22 15:25:00|991.33|989.53|989.1|987.3|991.33|989.53|988.1|986.3|0
1637595000000|2021-11-22 15:30:00|989.34|987.54|990.83|989.03|991.58|989.78|989.34|987.54|0
1637595300000|2021-11-22 15:35:00|991.08|989.28|989.54|987.74|991.08|989.28|989.34|987.54|0
1637595600000|2021-11-22 15:40:00|989.79|987.99|988.82|987.02|990.04|988.24|988.8|987|0
1637595900000|2021-11-22 15:45:00|988.57|986.77|987.08|985.28|988.82|987.02|986.59|984.79|0
1637596200000|2021-11-22 15:50:00|987.33|985.53|986.59|984.79|988.57|986.77|986.34|984.54|0
1637596500000|2021-11-22 15:55:00|986.83|985.03|985.1|983.3|987.33|985.53|983.61|981.81|0
1637596800000|2021-11-22 16:00:00|985.34|983.54|982.12|980.32|985.84|984.04|981.62|979.82|0
1637597100000|2021-11-22 16:05:00|981.62|979.82|979.88|978.08|982.86|981.06|978.89|977.09|0
1637597400000|2021-11-22 16:10:00|979.63|977.83|980.87|979.07|981.37|979.57|978.89|977.09|0
1637597700000|2021-11-22 16:15:00|980.63|978.83|979.88|978.08|981.12|979.32|979.63|977.83|0
1637598000000|2021-11-22 16:20:00|980.13|978.33|980.33|978.53|981.62|979.82|978.39|976.59|0
1637598300000|2021-11-22 16:25:00|980.08|978.28|978.84|977.04|980.33|978.53|977.37|975.57|0
1637598600000|2021-11-22 16:30:00|979.08|977.28|980.57|978.77|981.19|979.39|977.84|976.04|0
1637598900000|2021-11-22 16:35:00|980.08|978.28|980.08|978.28|981.57|979.77|979.11|977.31|0
1637599200000|2021-11-22 16:40:00|979.83|978.03|976.12|974.32|980.32|978.52|975.87|974.07|0
1637599500000|2021-11-22 16:45:00|976.37|974.57|970.68|968.88|977.36|975.56|970.43|968.63|0
1637599800000|2021-11-22 16:50:00|971.17|969.37|961.07|959.27|971.91|970.11|960.82|959.02|0
1637600100000|2021-11-22 16:55:00|960.33|958.53|959.21|957.41|961.07|959.27|950.7|948.9|0
1637600400000|2021-11-22 17:00:00|958.47|956.67|960.98|959.18|964.15|962.35|955.06|953.26|0
1637600700000|2021-11-22 17:05:00|961.23|959.43|960.73|958.93|963.45|961.65|958.51|956.71|0
1637601000000|2021-11-22 17:10:00|960.98|959.18|959.75|957.95|963.7|961.9|959.25|957.45|0
1637601300000|2021-11-22 17:15:00|960.24|958.44|959.25|957.45|964.68|962.88|957.52|955.72|0
1637601600000|2021-11-22 17:20:00|959.74|957.94|955.3|953.5|960.24|958.44|954.81|953.01|0
1637601900000|2021-11-22 17:25:00|956.29|954.49|960.98|959.18|962.46|960.66|955.55|953.75|0
1637602200000|2021-11-22 17:30:00|960.73|958.93|963.2|961.4|963.94|962.14|959.99|958.19|0
1637602500000|2021-11-22 17:35:00|962.95|961.15|965.67|963.87|966.41|964.61|961.47|959.67|0
1637602800000|2021-11-22 17:40:00|966.16|964.36|968.83|967.03|969.46|967.66|965.67|963.87|0
1637603100000|2021-11-22 17:45:00|968.59|966.79|968.34|966.54|969.33|967.53|966.61|964.81|0
1637603400000|2021-11-22 17:50:00|968.59|966.79|963.89|962.09|968.83|967.03|963.15|961.35|0
1637603700000|2021-11-22 17:55:00|964.14|962.34|964.88|963.08|967.35|965.55|962.9|961.1|0
1637604000000|2021-11-22 18:00:00|964.63|962.83|962.41|960.61|964.88|963.08|961.42|959.62|0
1637604300000|2021-11-22 18:05:00|962.65|960.85|962.41|960.61|964.88|963.08|962.16|960.36|0
1637604600000|2021-11-22 18:10:00|962.65|960.85|964.13|962.33|964.88|963.08|962.41|960.61|0
1637604900000|2021-11-22 18:15:00|964.87|963.07|967.59|965.79|967.84|966.04|964.38|962.58|0
1637605200000|2021-11-22 18:20:00|967.34|965.54|968.58|966.78|969.07|967.27|966.6|964.8|0
1637605500000|2021-11-22 18:25:00|968.82|967.02|967.59|965.79|969.07|967.27|966.35|964.55|0
1637605800000|2021-11-22 18:30:00|967.84|966.04|967.59|965.79|969.56|967.76|967.34|965.54|0
1637606100000|2021-11-22 18:35:00|967.83|966.03|966.85|965.05|969.56|967.76|966.6|964.8|0
1637606400000|2021-11-22 18:40:00|966.72|964.92|967.59|965.79|967.83|966.03|964.62|962.82|0
1637606700000|2021-11-22 18:45:00|967.34|965.54|965.86|964.06|968.08|966.28|965.86|964.06|0
1637607000000|2021-11-22 18:50:00|965.73|963.93|965.85|964.05|967.34|965.54|965.36|963.56|0
1637607300000|2021-11-22 18:55:00|966.1|964.3|964.86|963.06|967.34|965.54|964.37|962.57|0
1637607600000|2021-11-22 19:00:00|965.36|963.56|970.3|968.5|970.55|968.75|963.88|962.08|0
1637607900000|2021-11-22 19:05:00|970.05|968.25|968.07|966.27|970.55|968.75|967.58|965.78|0
1637608200000|2021-11-22 19:10:00|968.32|966.52|969.06|967.26|969.06|967.26|966.59|964.79|0
1637608500000|2021-11-22 19:15:00|968.81|967.01|968.07|966.27|969.8|968|967.58|965.78|0
1637608800000|2021-11-22 19:20:00|968.19|966.39|968.32|966.52|969.31|967.51|966.59|964.79|0
1637609100000|2021-11-22 19:25:00|967.82|966.02|968.07|966.27|968.32|966.52|966.09|964.29|0
1637609400000|2021-11-22 19:30:00|967.82|966.02|969.06|967.26|971.03|969.23|967.58|965.78|0
1637609700000|2021-11-22 19:35:00|968.81|967.01|971.53|969.73|972.02|970.22|968.81|967.01|0
1637610000000|2021-11-22 19:40:00|971.28|969.48|971.53|969.73|972.27|970.47|970.29|968.49|0
1637610300000|2021-11-22 19:45:00|971.77|969.97|973.26|971.46|974.24|972.44|970.78|968.98|0
1637610600000|2021-11-22 19:50:00|973.5|971.7|975.9|974.1|976.22|974.42|973.5|971.7|0
1637610900000|2021-11-22 19:55:00|976.15|974.35|975.13|973.33|976.36|974.56|974.14|972.34|0
1637611200000|2021-11-22 20:00:00|975.37|973.57|978.34|976.54|979.33|977.53|973.89|972.09|0
1637611500000|2021-11-22 20:05:00|978.59|976.79|979.08|977.28|979.33|977.53|977.35|975.55|0
1637611800000|2021-11-22 20:10:00|979.33|977.53|977.35|975.55|981.56|979.76|977.1|975.3|0
1637612100000|2021-11-22 20:15:00|977.1|975.3|974.88|973.08|977.6|975.8|974.63|972.83|0
1637612400000|2021-11-22 20:20:00|975.12|973.32|974.38|972.58|976.36|974.56|973.64|971.84|0
1637612700000|2021-11-22 20:25:00|974.63|972.83|970.92|969.12|975.12|973.32|970.92|969.12|0
1637613000000|2021-11-22 20:30:00|970.67|968.87|970.42|968.62|971.16|969.36|969.43|967.63|0
1637613300000|2021-11-22 20:35:00|969.93|968.13|966.96|965.16|971.66|969.86|966.96|965.16|0
1637613600000|2021-11-22 20:40:00|967.21|965.41|959.05|957.25|967.95|966.15|958.8|957|0
1637613900000|2021-11-22 20:45:00|958.8|957|954.43|952.63|962.08|960.28|954.18|952.38|0
1637614200000|2021-11-22 20:50:00|953.31|951.51|941.48|939.68|953.44|951.64|941.48|939.68|0
1637614500000|2021-11-22 20:55:00|941.23|939.43|932.59|930.79|942.22|940.42|932.1|930.3|0
1637614800000|2021-11-22 21:00:00|933.57|931.77|932.65|930.85|933.57|931.77|927.95|926.15|0
1637615100000|2021-11-22 21:05:00|932.9|931.1|933.21|931.41|933.95|932.15|932.23|930.43|0
1637615400000|2021-11-22 21:10:00|933.46|931.66|936.66|934.86|936.91|935.11|933.21|931.41|0
1637615700000|2021-11-22 21:15:00|935.14|932.94|934.89|932.69|935.14|932.94|933.66|931.46|0
1637616000000|2021-11-22 21:20:00|935.14|932.94|935.87|933.67|936.61|934.41|934.64|932.44|0
1637616300000|2021-11-22 21:25:00|936.12|933.92|933.9|931.7|936.61|934.41|933.9|931.7|0
1637616600000|2021-11-22 21:30:00|933.65|931.45|932.91|930.71|935.13|932.93|932.42|930.22|0
1637616900000|2021-11-22 21:35:00|932.67|930.47|932.42|930.22|932.91|930.71|930.94|928.74|0
1637617200000|2021-11-22 21:40:00|932.17|929.97|933.9|931.7|934.14|931.94|932.17|929.97|0
1637617500000|2021-11-22 21:45:00|934.14|931.94|933.9|931.7|934.39|932.19|933.16|930.96|0
1637617800000|2021-11-22 21:50:00|934.14|931.94|935.87|933.67|935.87|933.67|933.65|931.45|0
1637618100000|2021-11-22 21:55:00|936.11|933.91|937.46|935.26|937.59|935.39|936.11|933.91|0
1637618400000|2021-11-22 22:00:00|937.42|935.22|937.57|935.37|937.89|935.69|937.1|934.9|0
1637618700000|2021-11-22 22:05:00|937.75|935.55|937.27|935.07|937.75|935.55|937.27|935.07|0
1637619000000|2021-11-22 22:10:00|937.23|935.03|937.33|935.13|937.33|935.13|937.23|935.03|0
1637619300000|2021-11-22 22:15:00|937.37|935.17|937.11|934.91|937.37|935.17|937.11|934.91|0
1637619600000|2021-11-22 22:20:00|937.07|934.87|937.15|934.95|937.26|935.06|937.07|934.87|0
1637619900000|2021-11-22 22:25:00|937.26|935.06|937|934.8|937.26|935.06|937|934.8|0
1637620200000|2021-11-22 22:30:00|936.96|934.76|936.89|934.69|937.07|934.87|936.89|934.69|0
1637620500000|2021-11-22 22:35:00|936.78|934.58|936.96|934.76|936.96|934.76|936.78|934.58|0
1637620800000|2021-11-22 22:40:00|936.93|934.73|936.93|934.73|936.96|934.76|936.93|934.73|0
1637621100000|2021-11-22 22:45:00|936.67|934.47|937.04|934.84|937.04|934.84|936.67|934.47|0
1637621400000|2021-11-22 22:50:00|937.07|934.87|937.04|934.84|937.15|934.95|936.93|934.73|0
1637621700000|2021-11-22 22:55:00|937.15|934.95|937.12|934.92|937.45|935.25|937.04|934.84|0
1637622000000|2021-11-22 23:00:00|938.44|936.24|940.54|938.34|941.03|938.83|938.44|936.24|0
1637622300000|2021-11-22 23:05:00|940.66|938.46|940.29|938.09|941.03|938.83|939.06|936.86|0
1637622600000|2021-11-22 23:10:00|940.54|938.34|940.04|937.84|941.03|938.83|940.04|937.84|0
1637622900000|2021-11-22 23:15:00|940.29|938.09|940.04|937.84|941.03|938.83|939.79|937.59|0
1637623200000|2021-11-22 23:20:00|940.29|938.09|939.55|937.35|940.29|938.09|939.05|936.85|0
1637623500000|2021-11-22 23:25:00|939.3|937.1|939.79|937.59|940.04|937.84|939.05|936.85|0
1637623800000|2021-11-22 23:30:00|939.91|937.71|938.8|936.6|940.04|937.84|938.31|936.11|0
1637624100000|2021-11-22 23:35:00|938.56|936.36|939.3|937.1|939.54|937.34|938.56|936.36|0
1637624400000|2021-11-22 23:40:00|939.17|936.97|938.06|935.86|939.79|937.59|938.06|935.86|0
1637624700000|2021-11-22 23:45:00|938.31|936.11|937.81|935.61|938.55|936.35|937.32|935.12|0
1637625000000|2021-11-22 23:50:00|937.93|935.73|938.55|936.35|938.8|936.6|937.93|935.73|0
1637625300000|2021-11-22 23:55:00|938.8|936.6|938.55|936.35|939.04|936.84|938.31|936.11|0
1637625600000|2021-11-23 00:00:00|938.8|936.6|937.56|935.36|938.8|936.6|936.08|933.88|0
1637625900000|2021-11-23 00:05:00|937.32|935.12|937.32|935.12|937.56|935.36|935.84|933.64|0
1637626200000|2021-11-23 00:10:00|937.56|935.36|937.81|935.61|938.3|936.1|937.07|934.87|0
1637626500000|2021-11-23 00:15:00|937.56|935.36|940.03|937.83|940.27|938.07|937.56|935.36|0
1637626800000|2021-11-23 00:20:00|939.78|937.58|940.14|937.94|940.52|938.32|939.29|937.09|0
1637627100000|2021-11-23 00:25:00|940.27|938.07|942.24|940.04|942.24|940.04|940.14|937.94|0
1637627400000|2021-11-23 00:30:00|942|939.8|940.76|938.56|942.24|940.04|940.02|937.82|0
1637627700000|2021-11-23 00:35:00|941.01|938.81|940.02|937.82|941.26|939.06|939.78|937.58|0
1637628000000|2021-11-23 00:40:00|940.27|938.07|941.01|938.81|941.25|939.05|940.27|938.07|0
1637628300000|2021-11-23 00:45:00|941.25|939.05|940.02|937.82|941.25|939.05|939.77|937.57|0
1637628600000|2021-11-23 00:50:00|940.27|938.07|939.03|936.83|940.27|938.07|938.78|936.58|0
1637628900000|2021-11-23 00:55:00|939.28|937.08|939.52|937.32|939.77|937.57|939.03|936.83|0
1637629200000|2021-11-23 01:00:00|939.77|937.57|939.39|937.19|940.76|938.56|939.28|937.08|0
1637629500000|2021-11-23 01:05:00|939.52|937.32|939.03|936.83|940.02|937.82|938.54|936.34|0
1637629800000|2021-11-23 01:10:00|938.78|936.58|936.56|934.36|939.03|936.83|936.56|934.36|0
1637630100000|2021-11-23 01:15:00|936.31|934.11|935.82|933.62|936.31|934.11|934.59|932.39|0
1637630400000|2021-11-23 01:20:00|936.07|933.87|935.32|933.12|936.07|933.87|934.83|932.63|0
1637630700000|2021-11-23 01:25:00|935.08|932.88|935.57|933.37|936.31|934.11|935.08|932.88|0
1637631000000|2021-11-23 01:30:00|935.82|933.62|937.66|935.46|938.04|935.84|935.32|933.12|0
1637631300000|2021-11-23 01:35:00|937.54|935.34|938.28|936.08|938.53|936.33|937.05|934.85|0
1637631600000|2021-11-23 01:40:00|938.53|936.33|937.29|935.09|938.53|936.33|936.8|934.6|0
1637631900000|2021-11-23 01:45:00|937.05|934.85|934.83|932.63|937.16|934.96|933.59|931.39|0
1637632200000|2021-11-23 01:50:00|935.07|932.87|934.33|932.13|936.3|934.1|934.33|932.13|0
1637632500000|2021-11-23 01:55:00|934.08|931.88|935.07|932.87|935.32|933.12|933.59|931.39|0
1637632800000|2021-11-23 02:00:00|935.32|933.12|933.84|931.64|935.56|933.36|933.84|931.64|0
1637633100000|2021-11-23 02:05:00|932.85|930.65|933.09|930.89|934.08|931.88|932.11|929.91|0
1637633400000|2021-11-23 02:10:00|932.85|930.65|933.95|931.75|934.82|932.62|932.6|930.4|0
1637633700000|2021-11-23 02:15:00|934.08|931.88|933.59|931.39|935.07|932.87|933.59|931.39|0
1637634000000|2021-11-23 02:20:00|933.83|931.63|931.12|928.92|934.32|932.12|931.12|928.92|0
1637634300000|2021-11-23 02:25:00|930.87|928.67|929.39|927.19|931.36|929.16|928.41|926.21|0
1637634600000|2021-11-23 02:30:00|928.16|925.96|926.19|923.99|928.65|926.45|925.2|923|0
1637634900000|2021-11-23 02:35:00|926.43|924.23|928.16|925.96|928.4|926.2|925.94|923.74|0
1637635200000|2021-11-23 02:40:00|928.4|926.2|928.4|926.2|928.65|926.45|927.42|925.22|0
1637635500000|2021-11-23 02:45:00|928.65|926.45|927.66|925.46|928.65|926.45|927.17|924.97|0
1637635800000|2021-11-23 02:50:00|927.91|925.71|929.63|927.43|929.88|927.68|927.66|925.46|0
1637636100000|2021-11-23 02:55:00|929.88|927.68|931.85|929.65|932.34|930.14|929.88|927.68|0
1637636400000|2021-11-23 03:00:00|932.34|930.14|933.57|931.37|934.31|932.11|931.6|929.4|0
1637636700000|2021-11-23 03:05:00|933.82|931.62|932.34|930.14|933.82|931.62|931.6|929.4|0
1637637000000|2021-11-23 03:10:00|932.09|929.89|932.34|930.14|932.59|930.39|931.85|929.65|0
1637637300000|2021-11-23 03:15:00|932.59|930.39|932.34|930.14|933.57|931.37|932.09|929.89|0
1637637600000|2021-11-23 03:20:00|932.09|929.89|933.32|931.12|933.32|931.12|932.09|929.89|0
1637637900000|2021-11-23 03:25:00|933.08|930.88|933.57|931.37|934.56|932.36|933.08|930.88|0
1637638200000|2021-11-23 03:30:00|933.32|931.12|933.32|931.12|933.32|931.12|932.58|930.38|0
1637638500000|2021-11-23 03:35:00|933.19|930.99|932.33|930.13|933.32|931.12|932.33|930.13|0
1637638800000|2021-11-23 03:40:00|932.58|930.38|932.09|929.89|932.58|930.38|931.59|929.39|0
1637639100000|2021-11-23 03:45:00|932.33|930.13|931.22|929.02|932.33|930.13|930.36|928.16|0
1637639400000|2021-11-23 03:50:00|931.1|928.9|932.08|929.88|932.08|929.88|930.85|928.65|0
1637639700000|2021-11-23 03:55:00|931.95|929.75|931.84|929.64|932.58|930.38|931.59|929.39|0
1637640000000|2021-11-23 04:00:00|932.33|930.13|933.56|931.36|934.05|931.85|932.08|929.88|0
1637640300000|2021-11-23 04:05:00|933.81|931.61|932.57|930.37|934.3|932.1|932.57|930.37|0
1637640600000|2021-11-23 04:10:00|932.69|930.49|932.57|930.37|933.07|930.87|932.33|930.13|0
1637640900000|2021-11-23 04:15:00|932.82|930.62|932.32|930.12|933.31|931.11|932.08|929.88|0
1637641200000|2021-11-23 04:20:00|932.57|930.37|932.57|930.37|932.82|930.62|932.32|930.12|0
1637641500000|2021-11-23 04:25:00|932.69|930.49|932.57|930.37|933.06|930.86|932.32|930.12|0
1637641800000|2021-11-23 04:30:00|932.32|930.12|932.57|930.37|932.69|930.49|932.07|929.87|0
1637642100000|2021-11-23 04:35:00|932.44|930.24|933.06|930.86|933.42|931.22|932.32|930.12|0
1637642400000|2021-11-23 04:40:00|932.81|930.61|932.07|929.87|933.06|930.86|931.82|929.62|0
1637642700000|2021-11-23 04:45:00|932.32|930.12|932.81|930.61|933.06|930.86|932.32|930.12|0
1637643000000|2021-11-23 04:50:00|933.06|930.86|934.04|931.84|934.29|932.09|932.81|930.61|0
1637643300000|2021-11-23 04:55:00|934.16|931.96|934.78|932.58|935.52|933.32|934.16|931.96|0
1637643600000|2021-11-23 05:00:00|934.9|932.7|933.3|931.1|935.77|933.57|933.3|931.1|0
1637643900000|2021-11-23 05:05:00|933.05|930.85|933.55|931.35|933.79|931.59|933.05|930.85|0
1637644200000|2021-11-23 05:10:00|933.3|931.1|932.06|929.86|933.3|931.1|932.06|929.86|0
1637644500000|2021-11-23 05:15:00|931.82|929.62|931.32|929.12|932.06|929.86|931.32|929.12|0
1637644800000|2021-11-23 05:20:00|931.19|928.99|930.83|928.63|931.32|929.12|930.34|928.14|0
1637645100000|2021-11-23 05:25:00|931.08|928.88|929.84|927.64|931.08|928.88|929.59|927.39|0
1637645400000|2021-11-23 05:30:00|929.35|927.15|929.1|926.9|929.35|927.15|928.36|926.16|0
1637645700000|2021-11-23 05:35:00|929.35|927.15|928.36|926.16|929.35|927.15|927.37|925.17|0
1637646000000|2021-11-23 05:40:00|928.61|926.41|923.92|921.72|928.85|926.65|923.92|921.72|0
1637646300000|2021-11-23 05:45:00|923.43|921.23|924.91|922.71|925.4|923.2|923.43|921.23|0
1637646600000|2021-11-23 05:50:00|924.78|922.58|924.41|922.21|924.91|922.71|923.67|921.47|0
1637646900000|2021-11-23 05:55:00|924.66|922.46|926.38|924.18|926.38|924.18|924.41|922.21|0
1637647200000|2021-11-23 06:00:00|926.14|923.94|927.86|925.66|928.35|926.15|925.89|923.69|0
1637647500000|2021-11-23 06:05:00|928.11|925.91|928.35|926.15|929.34|927.14|928.11|925.91|0
1637647800000|2021-11-23 06:10:00|928.6|926.4|928.1|925.9|928.6|926.4|927.61|925.41|0
1637648100000|2021-11-23 06:15:00|927.98|925.78|926.62|924.42|928.1|925.9|926.62|924.42|0
1637648400000|2021-11-23 06:20:00|926.74|924.54|923.91|921.71|927.12|924.92|923.91|921.71|0
1637648700000|2021-11-23 06:25:00|924.16|921.96|923.04|920.84|925.39|923.19|922.68|920.48|0
1637649000000|2021-11-23 06:30:00|923.42|921.22|926.87|924.67|927.23|925.03|922.3|920.1|0
1637649300000|2021-11-23 06:35:00|926.62|924.42|925.88|923.68|926.62|924.42|924.4|922.2|0
1637649600000|2021-11-23 06:40:00|926.13|923.93|927.85|925.65|928.1|925.9|926.13|923.93|0
1637649900000|2021-11-23 06:45:00|927.97|925.77|927.36|925.16|928.84|926.64|927.11|924.91|0
1637650200000|2021-11-23 06:50:00|927.11|924.91|926.62|924.42|927.36|925.16|926.12|923.92|0
1637650500000|2021-11-23 06:55:00|926.37|924.17|927.35|925.15|927.85|925.65|925.87|923.67|0
1637650800000|2021-11-23 07:00:00|927.11|924.91|926.86|924.66|928.09|925.89|925.13|922.93|0
1637651100000|2021-11-23 07:05:00|926.37|924.17|918.48|916.28|926.37|924.17|917.49|915.29|0
1637651400000|2021-11-23 07:10:00|918.23|916.03|916.01|913.81|919.46|917.26|915.52|913.32|0
1637651700000|2021-11-23 07:15:00|915.77|913.57|917|914.8|918.23|916.03|915.52|913.32|0
1637652000000|2021-11-23 07:20:00|917.24|915.04|919.95|917.75|921.43|919.23|916.01|913.81|0
1637652300000|2021-11-23 07:25:00|919.46|917.26|919.33|917.13|920.69|918.49|917.98|915.78|0
1637652600000|2021-11-23 07:30:00|919.46|917.26|918.47|916.27|919.7|917.5|917.98|915.78|0
1637652900000|2021-11-23 07:35:00|918.23|916.03|916.01|913.81|918.96|916.76|913.05|910.85|0
1637653200000|2021-11-23 07:40:00|915.76|913.56|920.44|918.24|921.43|919.23|915.27|913.07|0
1637653500000|2021-11-23 07:45:00|920.19|917.99|919.45|917.25|920.69|918.49|918.71|916.51|0
1637653800000|2021-11-23 07:50:00|919.21|917.01|924.38|922.18|924.88|922.68|919.21|917.01|0
1637654100000|2021-11-23 07:55:00|924.88|922.68|923.5|921.3|926.35|924.15|923.01|920.81|0
1637654400000|2021-11-23 08:00:00|923.13|920.93|922.27|920.07|925.96|923.76|922.02|919.82|0
1637654700000|2021-11-23 08:05:00|921.94|920.14|921.44|919.64|921.94|920.14|918.62|916.82|0
1637655000000|2021-11-23 08:10:00|921.69|919.89|919.96|918.16|924.51|922.71|918.48|916.68|0
1637655300000|2021-11-23 08:15:00|920.45|918.65|919.22|917.42|922.91|921.11|918.73|916.93|0
1637655600000|2021-11-23 08:20:00|919.47|917.67|917.86|916.06|920.94|919.14|916.27|914.47|0
1637655900000|2021-11-23 08:25:00|917.99|916.19|913.31|911.51|918.23|916.43|912.82|911.02|0
1637656200000|2021-11-23 08:30:00|912.82|911.02|913.89|912.09|914.63|912.83|908.73|906.93|0
1637656500000|2021-11-23 08:35:00|914.14|912.34|916.1|914.3|918.31|916.51|913.64|911.84|0
1637656800000|2021-11-23 08:40:00|915.86|914.06|915.85|914.05|915.86|914.06|913.15|911.35|0
1637657100000|2021-11-23 08:45:00|916.35|914.55|912.66|910.86|917.57|915.77|911.92|910.12|0
1637657400000|2021-11-23 08:50:00|912.78|910.98|917.88|916.08|918.38|916.58|912.66|910.86|0
1637657700000|2021-11-23 08:55:00|918.13|916.33|919.72|917.92|919.85|918.05|915.91|914.11|0
1637658000000|2021-11-23 09:00:00|919.6|917.8|917.88|916.08|922.31|920.51|917.88|916.08|0
1637658300000|2021-11-23 09:05:00|917.75|915.95|916.65|914.85|918.62|916.82|916.16|914.36|0
1637658600000|2021-11-23 09:10:00|916.89|915.09|917.88|916.08|917.88|916.08|915.17|913.37|0
1637658900000|2021-11-23 09:15:00|917.63|915.83|921.32|919.52|922.31|920.51|916.4|914.6|0
1637659200000|2021-11-23 09:20:00|921.44|919.64|924.52|922.72|924.52|922.72|920.58|918.78|0
1637659500000|2021-11-23 09:25:00|924.27|922.47|921.07|919.27|924.27|922.47|920.83|919.03|0
1637659800000|2021-11-23 09:30:00|921.32|919.52|921.07|919.27|922.79|920.99|919.84|918.04|0
1637660100000|2021-11-23 09:35:00|921.32|919.52|924.27|922.47|925.75|923.95|920.82|919.02|0
1637660400000|2021-11-23 09:40:00|924.02|922.22|924.51|922.71|925.99|924.19|924.02|922.22|0
1637660700000|2021-11-23 09:45:00|924.27|922.47|926.97|925.17|930.42|928.62|924.27|922.47|0
1637661000000|2021-11-23 09:50:00|927.47|925.67|925.85|924.05|928.7|926.9|925.61|923.81|0
1637661300000|2021-11-23 09:55:00|926.1|924.3|928.56|926.76|928.56|926.76|925.85|924.05|0
1637661600000|2021-11-23 10:00:00|929.05|927.25|929.3|927.5|930.29|928.49|929.05|927.25|0
1637661900000|2021-11-23 10:05:00|929.55|927.75|929.3|927.5|930.29|928.49|928.81|927.01|0
1637662200000|2021-11-23 10:10:00|929.54|927.74|931.27|929.47|931.76|929.96|929.3|927.5|0
1637662500000|2021-11-23 10:15:00|931.52|929.72|932.01|930.21|933.24|931.44|931.27|929.47|0
1637662800000|2021-11-23 10:20:00|932.13|930.33|931.27|929.47|932.37|930.57|931.27|929.47|0
1637663100000|2021-11-23 10:25:00|931.51|929.71|930.53|928.73|931.88|930.08|930.28|928.48|0
1637663400000|2021-11-23 10:30:00|930.77|928.97|929.54|927.74|931.02|929.22|929.05|927.25|0
1637663700000|2021-11-23 10:35:00|929.79|927.99|930.28|928.48|931.38|929.58|929.54|927.74|0
1637664000000|2021-11-23 10:40:00|930.52|928.72|931.87|930.07|933.23|931.43|930.52|928.72|0
1637664300000|2021-11-23 10:45:00|932.25|930.45|929.29|927.49|932.25|930.45|929.04|927.24|0
1637664600000|2021-11-23 10:50:00|929.04|927.24|931.01|929.21|931.51|929.71|929.04|927.24|0
1637664900000|2021-11-23 10:55:00|930.88|929.08|928.3|926.5|931.75|929.95|928.3|926.5|0
1637665200000|2021-11-23 11:00:00|929.04|927.24|926.82|925.02|930.03|928.23|925.84|924.04|0
1637665500000|2021-11-23 11:05:00|926.94|925.14|925.09|923.29|928.3|926.5|925.09|923.29|0
1637665800000|2021-11-23 11:10:00|924.85|923.05|923.37|921.57|924.85|923.05|922.14|920.34|0
1637666100000|2021-11-23 11:15:00|924.11|922.31|924.35|922.55|924.85|923.05|921.15|919.35|0
1637666400000|2021-11-23 11:20:00|924.6|922.8|925.09|923.29|927.56|925.76|924.6|922.8|0
1637666700000|2021-11-23 11:25:00|925.34|923.54|927.06|925.26|928.05|926.25|924.6|922.8|0
1637667000000|2021-11-23 11:30:00|927.31|925.51|926.74|924.94|928.29|926.49|926.5|924.7|0
1637667300000|2021-11-23 11:35:00|926.5|924.7|928.22|926.42|928.22|926.42|926.25|924.45|0
1637667600000|2021-11-23 11:40:00|927.97|926.17|928.22|926.42|928.96|927.16|927.48|925.68|0
1637667900000|2021-11-23 11:45:00|928.47|926.67|929.94|928.14|931.05|929.25|928.47|926.67|0
1637668200000|2021-11-23 11:50:00|930.19|928.39|932.41|930.61|932.65|930.85|930.19|928.39|0
1637668500000|2021-11-23 11:55:00|932.16|930.36|930.68|928.88|933.64|931.84|930.43|928.63|0
1637668800000|2021-11-23 12:00:00|931.05|929.25|931.17|929.37|931.91|930.11|930.93|929.13|0
1637669100000|2021-11-23 12:05:00|930.68|928.88|933.88|932.08|935.12|933.32|930.68|928.88|0
1637669400000|2021-11-23 12:10:00|933.39|931.59|931.53|929.73|933.39|931.59|930.8|929|0
1637669700000|2021-11-23 12:15:00|931.66|929.86|929.31|927.51|931.66|929.86|929.2|927.4|0
1637670000000|2021-11-23 12:20:00|928.95|927.15|931.66|929.86|933.14|931.34|928.95|927.15|0
1637670300000|2021-11-23 12:25:00|931.91|930.11|929.44|927.64|932.4|930.6|929.44|927.64|0
1637670600000|2021-11-23 12:30:00|929.19|927.39|929.06|927.26|929.44|927.64|926.73|924.93|0
1637670900000|2021-11-23 12:35:00|928.95|927.15|930.3|928.5|930.92|929.12|928.95|927.15|0
1637671200000|2021-11-23 12:40:00|930.42|928.62|930.67|928.87|931.41|929.61|929.8|928|0
1637671500000|2021-11-23 12:45:00|930.92|929.12|928.2|926.4|931.16|929.36|928.08|926.28|0
1637671800000|2021-11-23 12:50:00|927.96|926.16|929.43|927.63|929.93|928.13|927.46|925.66|0
1637672100000|2021-11-23 12:55:00|929.06|927.26|929.43|927.63|930.17|928.37|928.69|926.89|0
1637672400000|2021-11-23 13:00:00|929.19|927.39|932.14|930.34|932.14|930.34|928.45|926.65|0
1637672700000|2021-11-23 13:05:00|931.9|930.1|930.17|928.37|932.88|931.08|929.92|928.12|0
1637673000000|2021-11-23 13:10:00|929.68|927.88|930.42|928.62|930.66|928.86|929.43|927.63|0
1637673300000|2021-11-23 13:15:00|930.91|929.11|931.89|930.09|932.14|930.34|930.42|928.62|0
1637673600000|2021-11-23 13:20:00|931.65|929.85|931.15|929.35|932.39|930.59|929.43|927.63|0
1637673900000|2021-11-23 13:25:00|931.4|929.6|932.88|931.08|932.88|931.08|930.41|928.61|0
1637674200000|2021-11-23 13:30:00|932.63|930.83|931.64|929.84|933.12|931.32|930.16|928.36|0
1637674500000|2021-11-23 13:35:00|931.89|930.09|933.12|931.32|933.62|931.82|931.64|929.84|0
1637674800000|2021-11-23 13:40:00|932.88|931.08|933.61|931.81|934.6|932.8|931.89|930.09|0
1637675100000|2021-11-23 13:45:00|933.37|931.57|932.99|931.19|934.35|932.55|932.63|930.83|0
1637675400000|2021-11-23 13:50:00|932.63|930.83|931.89|930.09|934.35|932.55|931.64|929.84|0
1637675700000|2021-11-23 13:55:00|931.64|929.84|932|930.2|933.12|931.32|931.64|929.84|0
1637676000000|2021-11-23 14:00:00|932.13|930.33|932.87|931.07|933.12|931.32|931.39|929.59|0
1637676300000|2021-11-23 14:05:00|932.62|930.82|931.39|929.59|933.12|931.32|931.39|929.59|0
1637676600000|2021-11-23 14:10:00|931.88|930.08|932.87|931.07|933.11|931.31|931.64|929.84|0
1637676900000|2021-11-23 14:15:00|933.11|931.31|932.62|930.82|933.11|931.31|931.88|930.08|0
1637677200000|2021-11-23 14:20:00|932.37|930.57|933.11|931.31|933.11|931.31|932.37|930.57|0
1637677500000|2021-11-23 14:25:00|932.86|931.06|929.41|927.61|932.86|931.06|928.92|927.12|0
1637677800000|2021-11-23 14:30:00|929.9|928.1|923.74|921.94|934.1|932.3|923.74|921.94|0
1637678100000|2021-11-23 14:35:00|922.87|921.07|927.93|926.13|929.66|927.86|920.78|918.98|0
1637678400000|2021-11-23 14:40:00|927.19|925.39|934.83|933.03|937.3|935.5|926.7|924.9|0
1637678700000|2021-11-23 14:45:00|934.59|932.79|942.48|940.68|944.46|942.66|934.59|932.79|0
1637679000000|2021-11-23 14:50:00|941.99|940.19|945.69|943.89|946.43|944.63|940.51|938.71|0
1637679300000|2021-11-23 14:55:00|945.94|944.14|943.9|942.1|948.34|946.54|943.9|942.1|0
1637679600000|2021-11-23 15:00:00|943.16|941.36|938.09|936.29|944.64|942.84|936.25|934.45|0
1637679900000|2021-11-23 15:05:00|937.84|936.04|926.49|924.69|939.08|937.28|924.02|922.22|0
1637680200000|2021-11-23 15:10:00|926.98|925.18|926.49|924.69|931.42|929.62|923.03|921.23|0
1637680500000|2021-11-23 15:15:00|927.72|925.92|928.46|926.66|931.67|929.87|926.98|925.18|0
1637680800000|2021-11-23 15:20:00|929.69|927.89|926.24|924.44|929.69|927.89|924.76|922.96|0
1637681100000|2021-11-23 15:25:00|927.1|925.3|919.18|917.38|927.47|925.67|917.46|915.66|0
1637681400000|2021-11-23 15:30:00|917.7|915.9|919.67|917.87|924.61|922.81|916.96|915.16|0
1637681700000|2021-11-23 15:35:00|919.43|917.63|917.45|915.65|920.91|919.11|915.24|913.44|0
1637682000000|2021-11-23 15:40:00|917.7|915.9|915.48|913.68|919.43|917.63|915.23|913.43|0
1637682300000|2021-11-23 15:45:00|915.23|913.43|918.49|916.69|921.44|919.64|914.99|913.19|0
1637682600000|2021-11-23 15:50:00|918.24|916.44|913.56|911.76|920.7|918.9|913.56|911.76|0
1637682900000|2021-11-23 15:55:00|913.8|912|909.12|907.32|913.8|912|908.63|906.83|0
1637683200000|2021-11-23 16:00:00|908.88|907.08|908.38|906.58|911.83|910.03|902.84|901.04|0
1637683500000|2021-11-23 16:05:00|908.14|906.34|911.58|909.78|912.07|910.27|906.41|904.61|0
1637683800000|2021-11-23 16:10:00|911.83|910.03|918.52|916.72|919.8|918|911.58|909.78|0
1637684100000|2021-11-23 16:15:00|918.03|916.23|919.51|917.71|923.45|921.65|917.54|915.74|0
1637684400000|2021-11-23 16:20:00|919.26|917.46|921.23|919.43|921.48|919.68|918.77|916.97|0
1637684700000|2021-11-23 16:25:00|921.48|919.68|923.94|922.14|927.64|925.84|920.99|919.19|0
1637685000000|2021-11-23 16:30:00|924.19|922.39|919.26|917.46|928.13|926.33|919.26|917.46|0
1637685300000|2021-11-23 16:35:00|920.49|918.69|923.45|921.65|924.68|922.88|916.3|914.5|0
1637685600000|2021-11-23 16:40:00|923.94|922.14|917.78|915.98|925.17|923.37|917.53|915.73|0
1637685900000|2021-11-23 16:45:00|918.02|916.22|925.56|923.76|928.13|926.33|916.3|914.5|0
1637686200000|2021-11-23 16:50:00|926.06|924.26|920.26|918.46|927.91|926.11|920.26|918.46|0
1637686500000|2021-11-23 16:55:00|920.76|918.96|920.26|918.46|923.22|921.42|919.03|917.23|0
1637686800000|2021-11-23 17:00:00|919.77|917.97|913.61|911.81|921.74|919.94|912.13|910.33|0
1637687100000|2021-11-23 17:05:00|912.62|910.82|915.18|913.38|916.57|914.77|912.13|910.33|0
1637687400000|2021-11-23 17:10:00|915.91|914.11|910.25|908.45|918.62|916.82|910.25|908.45|0
1637687700000|2021-11-23 17:15:00|911.24|909.44|914.93|913.13|915.91|914.11|910.74|908.94|0
1637688000000|2021-11-23 17:20:00|915.17|913.37|921.33|919.53|921.33|919.53|914.43|912.63|0
1637688300000|2021-11-23 17:25:00|921.58|919.78|921.57|919.77|924.53|922.73|919.85|918.05|0
1637688600000|2021-11-23 17:30:00|921.33|919.53|919.85|918.05|925.02|923.22|919.6|917.8|0
1637688900000|2021-11-23 17:35:00|920.1|918.3|920.83|919.03|923.54|921.74|920.1|918.3|0
1637689200000|2021-11-23 17:40:00|921.08|919.28|917.14|915.34|922.8|921|916.15|914.35|0
1637689500000|2021-11-23 17:45:00|916.89|915.09|917.87|916.07|920.09|918.29|915.41|913.61|0
1637689800000|2021-11-23 17:50:00|916.89|915.09|915.41|913.61|919.84|918.04|915.41|913.61|0
1637690100000|2021-11-23 17:55:00|915.16|913.36|913.44|911.64|916.4|914.6|911.22|909.42|0
1637690400000|2021-11-23 18:00:00|913.19|911.39|915.41|913.61|917.87|916.07|910.98|909.18|0
1637690700000|2021-11-23 18:05:00|914.92|913.12|914.67|912.87|917.13|915.33|913.44|911.64|0
1637691000000|2021-11-23 18:10:00|914.18|912.38|914.17|912.37|915.16|913.36|911.71|909.91|0
1637691300000|2021-11-23 18:15:00|914.66|912.86|909.24|907.44|916.38|914.58|909|907.2|0
1637691600000|2021-11-23 18:20:00|909.74|907.94|913.43|911.63|915.15|913.35|909.74|907.94|0
1637691900000|2021-11-23 18:25:00|913.18|911.38|912.44|910.64|916.63|914.83|911.46|909.66|0
1637692200000|2021-11-23 18:30:00|911.95|910.15|908.99|907.19|912.44|910.64|908.75|906.95|0
1637692500000|2021-11-23 18:35:00|909.73|907.93|910.71|908.91|912.19|910.39|907.76|905.96|0
1637692800000|2021-11-23 18:40:00|910.47|908.67|909.48|907.68|913.18|911.38|909.24|907.44|0
1637693100000|2021-11-23 18:45:00|908.99|907.19|916.62|914.82|918.84|917.04|908.99|907.19|0
1637693400000|2021-11-23 18:50:00|916.87|915.07|926.23|924.43|926.23|924.43|916.87|915.07|0
1637693700000|2021-11-23 18:55:00|925.98|924.18|920.56|918.76|926.97|925.17|919.33|917.53|0
1637694000000|2021-11-23 19:00:00|920.81|919.01|919.2|917.4|924.5|922.7|918.83|917.03|0
1637694300000|2021-11-23 19:05:00|919.33|917.53|921.79|919.99|924.26|922.46|918.59|916.79|0
1637694600000|2021-11-23 19:10:00|921.54|919.74|920.8|919|923.27|921.47|920.06|918.26|0
1637694900000|2021-11-23 19:15:00|921.3|919.5|914.15|912.35|921.3|919.5|913.66|911.86|0
1637695200000|2021-11-23 19:20:00|914.4|912.6|917.84|916.04|920.8|919|914.4|912.6|0
1637695500000|2021-11-23 19:25:00|918.09|916.29|918.58|916.78|921.54|919.74|917.35|915.55|0
1637695800000|2021-11-23 19:30:00|918.34|916.54|915.13|913.33|921.54|919.74|913.9|912.1|0
1637696100000|2021-11-23 19:35:00|915.62|913.82|918.58|916.78|921.54|919.74|915.38|913.58|0
1637696400000|2021-11-23 19:40:00|918.83|917.03|922.27|920.47|922.27|920.47|918.09|916.29|0
1637696700000|2021-11-23 19:45:00|922.03|920.23|931.64|929.84|932.13|930.33|921.16|919.36|0
1637697000000|2021-11-23 19:50:00|931.89|930.09|934.06|932.26|936.03|934.23|926.71|924.91|0
1637697300000|2021-11-23 19:55:00|933.81|932.01|933.32|931.52|935.79|933.99|930.61|928.81|0
1637697600000|2021-11-23 20:00:00|933.57|931.77|929.74|927.94|933.81|932.01|927.65|925.85|0
1637697900000|2021-11-23 20:05:00|930.85|929.05|935.78|933.98|936.52|934.72|930.85|929.05|0
1637698200000|2021-11-23 20:10:00|935.54|933.74|934.8|933|935.54|933.74|932.58|930.78|0
1637698500000|2021-11-23 20:15:00|935.29|933.49|930.6|928.8|936.52|934.72|929.86|928.06|0
1637698800000|2021-11-23 20:20:00|929.61|927.81|930.85|929.05|931.83|930.03|928.63|926.83|0
1637699100000|2021-11-23 20:25:00|931.34|929.54|930.11|928.31|935.29|933.49|929.86|928.06|0
1637699400000|2021-11-23 20:30:00|929.86|928.06|931.7|929.9|935.04|933.24|929.86|928.06|0
1637699700000|2021-11-23 20:35:00|931.83|930.03|935.28|933.48|937.75|935.95|930.1|928.3|0
1637700000000|2021-11-23 20:40:00|936.02|934.22|937.5|935.7|939.48|937.68|935.78|933.98|0
1637700300000|2021-11-23 20:45:00|937.26|935.46|934.29|932.49|938.49|936.69|932.81|931.01|0
1637700600000|2021-11-23 20:50:00|936.02|934.22|940.18|938.38|944.17|942.37|936.02|934.22|0
1637700900000|2021-11-23 20:55:00|940.67|938.87|940.8|939|942.78|940.98|938.08|936.28|0
1637701200000|2021-11-23 21:00:00|940.3|938.5|935.61|933.81|940.3|938.5|935.61|933.81|0
1637701500000|2021-11-23 21:05:00|935.86|934.06|934.38|932.58|936.85|935.05|934.13|932.33|0
1637701800000|2021-11-23 21:10:00|934.13|932.33|932.4|930.6|935.36|933.56|932.4|930.6|0
1637702100000|2021-11-23 21:15:00|933.09|930.89|934.82|932.62|936.06|933.86|933.09|930.89|0
1637702400000|2021-11-23 21:20:00|935.07|932.87|933.83|931.63|936.05|933.85|933.83|931.63|0
1637702700000|2021-11-23 21:25:00|934.69|932.49|935.07|932.87|935.31|933.11|933.83|931.63|0
1637703000000|2021-11-23 21:30:00|935.56|933.36|935.8|933.6|936.05|933.85|934.57|932.37|0
1637703300000|2021-11-23 21:35:00|936.05|933.85|935.56|933.36|936.79|934.59|935.56|933.36|0
1637703600000|2021-11-23 21:40:00|935.8|933.6|937.16|934.96|937.53|935.33|935.8|933.6|0
1637703900000|2021-11-23 21:45:00|937.28|935.08|937.28|935.08|937.53|935.33|936.79|934.59|0
1637704200000|2021-11-23 21:50:00|937.04|934.84|937.04|934.84|938.27|936.07|937.04|934.84|0
1637704500000|2021-11-23 21:55:00|937.15|934.95|937.89|935.69|938.27|936.07|937.03|934.83|0
1637704800000|2021-11-23 22:00:00|938.08|935.88|937.58|935.38|938.08|935.88|937.54|935.34|0
1637705100000|2021-11-23 22:05:00|937.78|935.58|937.58|935.38|937.78|935.58|937.39|935.19|0
1637705400000|2021-11-23 22:10:00|937.57|935.37|937.47|935.27|937.71|935.51|937.47|935.27|0
1637705700000|2021-11-23 22:15:00|937.71|935.51|937.71|935.51|937.71|935.51|937.64|935.44|0
1637706000000|2021-11-23 22:20:00|937.78|935.58|937.97|935.77|937.97|935.77|937.78|935.58|0
1637706300000|2021-11-23 22:25:00|938.08|935.88|938.24|936.04|938.24|936.04|937.75|935.55|0
1637706600000|2021-11-23 22:30:00|938|935.8|938.24|936.04|938.24|936.04|937.99|935.79|0
1637706900000|2021-11-23 22:35:00|937.96|935.76|938.03|935.83|938.03|935.83|937.75|935.55|0
1637707200000|2021-11-23 22:40:00|937.92|935.72|937.71|935.51|938.1|935.9|937.16|934.96|0
1637707500000|2021-11-23 22:45:00|937.75|935.55|937.53|935.33|937.75|935.55|937.53|935.33|0
1637707800000|2021-11-23 22:50:00|937.72|935.52|937.72|935.52|937.72|935.52|937.68|935.48|0
1637708100000|2021-11-23 22:55:00|937.76|935.56|937.68|935.48|937.94|935.74|937.68|935.48|0
1637708400000|2021-11-23 23:00:00|939.12|936.92|937.76|935.56|939.74|937.54|937.76|935.56|0
1637708700000|2021-11-23 23:05:00|938.01|935.81|936.28|934.08|938.25|936.05|935.78|933.58|0
1637709000000|2021-11-23 23:10:00|936.52|934.32|937.38|935.18|937.38|935.18|936.03|933.83|0
1637709300000|2021-11-23 23:15:00|937.51|935.31|939.49|937.29|939.49|937.29|937.51|935.31|0
1637709600000|2021-11-23 23:20:00|939.73|937.53|939.24|937.04|939.73|937.53|939.11|936.91|0
1637709900000|2021-11-23 23:25:00|939.73|937.53|939.24|937.04|940.23|938.03|939.24|937.04|0
1637710200000|2021-11-23 23:30:00|939.48|937.28|937.01|934.81|939.48|937.28|936.77|934.57|0
1637710500000|2021-11-23 23:35:00|936.52|934.32|936.52|934.32|937.01|934.81|936.27|934.07|0
1637710800000|2021-11-23 23:40:00|936.27|934.07|937.01|934.81|937.01|934.81|935.78|933.58|0
1637711100000|2021-11-23 23:45:00|936.76|934.56|936.27|934.07|937.75|935.55|936.02|933.82|0
1637711400000|2021-11-23 23:50:00|936.02|933.82|935.77|933.57|936.02|933.82|935.28|933.08|0
1637711700000|2021-11-23 23:55:00|935.65|933.45|935.53|933.33|936.27|934.07|934.54|932.34|0
1637712000000|2021-11-24 00:00:00|935.77|933.57|939.48|937.28|939.97|937.77|935.77|933.57|0
1637712300000|2021-11-24 00:05:00|939.72|937.52|939.48|937.28|940.71|938.51|939.23|937.03|0
1637712600000|2021-11-24 00:10:00|939.72|937.52|939.97|937.77|940.71|938.51|939.72|937.52|0
1637712900000|2021-11-24 00:15:00|940.22|938.02|939.23|937.03|940.71|938.51|939.23|937.03|0
1637713200000|2021-11-24 00:20:00|938.98|936.78|938.24|936.04|939.47|937.27|938.24|936.04|0
1637713500000|2021-11-24 00:25:00|938.48|936.28|939.22|937.02|939.22|937.02|937.99|935.79|0
1637713800000|2021-11-24 00:30:00|938.98|936.78|937.74|935.54|939.22|937.02|937.49|935.29|0
1637714100000|2021-11-24 00:35:00|937.49|935.29|937.25|935.05|937.99|935.79|937|934.8|0
1637714400000|2021-11-24 00:40:00|937.49|935.29|937|934.8|938.48|936.28|937|934.8|0
1637714700000|2021-11-24 00:45:00|937.25|935.05|937|934.8|937.49|935.29|936.75|934.55|0
1637715000000|2021-11-24 00:50:00|936.75|934.55|938.97|936.77|938.97|936.77|936.5|934.3|0
1637715300000|2021-11-24 00:55:00|939.22|937.02|938.23|936.03|939.22|937.02|938.23|936.03|0
1637715600000|2021-11-24 01:00:00|938.48|936.28|938.72|936.52|940.7|938.5|938.23|936.03|0
1637715900000|2021-11-24 01:05:00|938.48|936.28|938.47|936.27|939.22|937.02|938.47|936.27|0
1637716200000|2021-11-24 01:10:00|938.23|936.03|938.23|936.03|938.72|936.52|938.23|936.03|0
1637716500000|2021-11-24 01:15:00|938.47|936.27|940.32|938.12|940.7|938.5|938.47|936.27|0
1637716800000|2021-11-24 01:20:00|940.45|938.25|939.95|937.75|940.94|938.74|939.71|937.51|0
1637717100000|2021-11-24 01:25:00|940.45|938.25|940.45|938.25|940.69|938.49|939.46|937.26|0
1637717400000|2021-11-24 01:30:00|940.2|938|941.19|938.99|941.43|939.23|940.2|938|0
1637717700000|2021-11-24 01:35:00|940.94|938.74|940.44|938.24|941.68|939.48|939.95|937.75|0
1637718000000|2021-11-24 01:40:00|940.2|938|940.2|938|940.44|938.24|939.7|937.5|0
1637718300000|2021-11-24 01:45:00|940.44|938.24|940.44|938.24|940.94|938.74|940.2|938|0
1637718600000|2021-11-24 01:50:00|940.69|938.49|941.18|938.98|941.18|938.98|940.69|938.49|0
1637718900000|2021-11-24 01:55:00|940.94|938.74|940.44|938.24|941.18|938.98|939.95|937.75|0
1637719200000|2021-11-24 02:00:00|940.19|937.99|936.73|934.53|940.19|937.99|936.24|934.04|0
1637719500000|2021-11-24 02:05:00|936.49|934.29|936.36|934.16|937.72|935.52|935.99|933.79|0
1637719800000|2021-11-24 02:10:00|936.24|934.04|935.5|933.3|936.98|934.78|935.37|933.17|0
1637720100000|2021-11-24 02:15:00|935.74|933.54|935.99|933.79|936.24|934.04|935.5|933.3|0
1637720400000|2021-11-24 02:20:00|935.74|933.54|935.25|933.05|936.48|934.28|935.25|933.05|0
1637720700000|2021-11-24 02:25:00|935.49|933.29|935.99|933.79|936.73|934.53|935.25|933.05|0
1637721000000|2021-11-24 02:30:00|935.74|933.54|936.73|934.53|936.97|934.77|935.74|933.54|0
1637721300000|2021-11-24 02:35:00|936.48|934.28|936.6|934.4|936.97|934.77|936.23|934.03|0
1637721600000|2021-11-24 02:40:00|936.73|934.53|936.23|934.03|936.97|934.77|935.74|933.54|0
1637721900000|2021-11-24 02:45:00|936.1|933.9|935.98|933.78|936.48|934.28|935.98|933.78|0
1637722200000|2021-11-24 02:50:00|936.23|934.03|936.48|934.28|936.97|934.77|935.98|933.78|0
1637722500000|2021-11-24 02:55:00|936.23|934.03|936.23|934.03|936.48|934.28|935.73|933.53|0
1637722800000|2021-11-24 03:00:00|936.35|934.15|932.27|930.07|936.72|934.52|932.27|930.07|0
1637723100000|2021-11-24 03:05:00|931.78|929.58|932.52|930.32|933.01|930.81|931.29|929.09|0
1637723400000|2021-11-24 03:10:00|932.27|930.07|933.01|930.81|933.26|931.06|932.03|929.83|0
1637723700000|2021-11-24 03:15:00|933.26|931.06|933.51|931.31|934|931.8|933.01|930.81|0
1637724000000|2021-11-24 03:20:00|933.62|931.42|934.49|932.29|934.99|932.79|933.51|931.31|0
1637724300000|2021-11-24 03:25:00|934.25|932.05|935.73|933.53|935.97|933.77|934.25|932.05|0
1637724600000|2021-11-24 03:30:00|935.48|933.28|934.99|932.79|935.73|933.53|934.99|932.79|0
1637724900000|2021-11-24 03:35:00|934.74|932.54|934.98|932.78|935.97|933.77|934.74|932.54|0
1637725200000|2021-11-24 03:40:00|934.74|932.54|934.24|932.04|934.98|932.78|934.24|932.04|0
1637725500000|2021-11-24 03:45:00|933.99|931.79|933.75|931.55|933.99|931.79|933.5|931.3|0
1637725800000|2021-11-24 03:50:00|933.5|931.3|934.24|932.04|934.73|932.53|933.5|931.3|0
1637726100000|2021-11-24 03:55:00|934.49|932.29|933.99|931.79|934.49|932.29|933.74|931.54|0
1637726400000|2021-11-24 04:00:00|933.74|931.54|932.26|930.06|933.99|931.79|932.26|930.06|0
1637726700000|2021-11-24 04:05:00|932.01|929.81|931.77|929.57|932.01|929.81|930.78|928.58|0
1637727000000|2021-11-24 04:10:00|932.01|929.81|929.05|926.85|932.01|929.81|929.05|926.85|0
1637727300000|2021-11-24 04:15:00|929.3|927.1|929.91|927.71|929.91|927.71|928.8|926.6|0
1637727600000|2021-11-24 04:20:00|929.79|927.59|929.29|927.09|930.04|927.84|928.8|926.6|0
1637727900000|2021-11-24 04:25:00|929.54|927.34|930.28|928.08|930.53|928.33|929.29|927.09|0
1637728200000|2021-11-24 04:30:00|930.53|928.33|930.28|928.08|930.77|928.57|929.79|927.59|0
1637728500000|2021-11-24 04:35:00|930.53|928.33|931.02|928.82|931.51|929.31|930.28|928.08|0
1637728800000|2021-11-24 04:40:00|930.89|928.69|931.02|928.82|931.51|929.31|930.89|928.69|0
1637729100000|2021-11-24 04:45:00|930.77|928.57|931.51|929.31|931.51|929.31|930.28|928.08|0
1637729400000|2021-11-24 04:50:00|931.76|929.56|931.51|929.31|932|929.8|931.26|929.06|0
1637729700000|2021-11-24 04:55:00|931.76|929.56|931.01|928.81|931.76|929.56|930.77|928.57|0
1637730000000|2021-11-24 05:00:00|930.77|928.57|932.5|930.3|932.74|930.54|930.77|928.57|0
1637730300000|2021-11-24 05:05:00|932.74|930.54|932.74|930.54|933.48|931.28|932.49|930.29|0
1637730600000|2021-11-24 05:10:00|932.86|930.66|934.22|932.02|934.22|932.02|932.25|930.05|0
1637730900000|2021-11-24 05:15:00|934.09|931.89|933.97|931.77|934.96|932.76|933.73|931.53|0
1637731200000|2021-11-24 05:20:00|934.09|931.89|933.97|931.77|934.59|932.39|933.73|931.53|0
1637731500000|2021-11-24 05:25:00|934.09|931.89|934.96|932.76|935.21|933.01|933.6|931.4|0
1637731800000|2021-11-24 05:30:00|935.21|933.01|937.92|935.72|938.54|936.34|935.21|933.01|0
1637732100000|2021-11-24 05:35:00|937.68|935.48|937.92|935.72|938.17|935.97|937.3|935.1|0
1637732400000|2021-11-24 05:40:00|938.17|935.97|938.91|936.71|938.91|936.71|937.68|935.48|0
1637732700000|2021-11-24 05:45:00|938.78|936.58|938.66|936.46|939.52|937.32|938.42|936.22|0
1637733000000|2021-11-24 05:50:00|938.41|936.21|940.14|937.94|940.39|938.19|938.17|935.97|0
1637733300000|2021-11-24 05:55:00|939.9|937.7|940.88|938.68|940.88|938.68|939.77|937.57|0
1637733600000|2021-11-24 06:00:00|940.64|938.44|942.37|940.17|942.61|940.41|940.14|937.94|0
1637733900000|2021-11-24 06:05:00|942.12|939.92|941.13|938.93|942.12|939.92|940.14|937.94|0
1637734200000|2021-11-24 06:10:00|941|938.8|941.62|939.42|941.87|939.67|940.88|938.68|0
1637734500000|2021-11-24 06:15:00|941.87|939.67|942.36|940.16|942.86|940.66|941.87|939.67|0
1637734800000|2021-11-24 06:20:00|942.73|940.53|942.61|940.41|942.86|940.66|942.36|940.16|0
1637735100000|2021-11-24 06:25:00|942.36|940.16|942.86|940.66|942.86|940.66|941.87|939.67|0
1637735400000|2021-11-24 06:30:00|943.1|940.9|943.1|940.9|943.35|941.15|942.36|940.16|0
1637735700000|2021-11-24 06:35:00|942.85|940.65|943.59|941.39|943.84|941.64|942.85|940.65|0
1637736000000|2021-11-24 06:40:00|943.35|941.15|944.09|941.89|944.83|942.63|943.35|941.15|0
1637736300000|2021-11-24 06:45:00|943.84|941.64|942.48|940.28|944.09|941.89|942.36|940.16|0
1637736600000|2021-11-24 06:50:00|942.6|940.4|942.85|940.65|943.35|941.15|942.36|940.16|0
1637736900000|2021-11-24 06:55:00|943.1|940.9|942.85|940.65|944.33|942.13|942.85|940.65|0
1637737200000|2021-11-24 07:00:00|943.59|941.39|943.84|941.64|944.58|942.38|942.85|940.65|0
1637737500000|2021-11-24 07:05:00|943.96|941.76|944.33|942.13|944.83|942.63|943.84|941.64|0
1637737800000|2021-11-24 07:10:00|944.58|942.38|942.6|940.4|944.58|942.38|942.1|939.9|0
1637738100000|2021-11-24 07:15:00|942.47|940.27|941.61|939.41|942.6|940.4|941.12|938.92|0
1637738400000|2021-11-24 07:20:00|941.36|939.16|940.62|938.42|941.61|939.41|940.13|937.93|0
1637738700000|2021-11-24 07:25:00|940.37|938.17|939.63|937.43|941.11|938.91|939.01|936.81|0
1637739000000|2021-11-24 07:30:00|939.88|937.68|937.16|934.96|939.88|937.68|936.91|934.71|0
1637739300000|2021-11-24 07:35:00|936.91|934.71|938.39|936.19|938.64|936.44|936.42|934.22|0
1637739600000|2021-11-24 07:40:00|938.64|936.44|939.38|937.18|939.38|937.18|938.14|935.94|0
1637739900000|2021-11-24 07:45:00|939.25|937.05|937.65|935.45|939.25|937.05|937.65|935.45|0
1637740200000|2021-11-24 07:50:00|938.14|935.94|938.39|936.19|939.38|937.18|937.9|935.7|0
1637740500000|2021-11-24 07:55:00|938.14|935.94|937.65|935.45|938.39|936.19|936.91|934.71|0
1637740800000|2021-11-24 08:00:00|937.89|935.69|937.93|935.73|938.92|936.72|935.22|933.02|0
1637741100000|2021-11-24 08:05:00|937.73|935.93|935.76|933.96|938.48|936.68|935.76|933.96|0
1637741400000|2021-11-24 08:10:00|935.51|933.71|935.26|933.46|936.74|934.94|934.52|932.72|0
1637741700000|2021-11-24 08:15:00|934.77|932.97|938.47|936.67|938.47|936.67|934.77|932.97|0
1637742000000|2021-11-24 08:20:00|938.23|936.43|939.21|937.41|939.71|937.91|936.5|934.7|0
1637742300000|2021-11-24 08:25:00|938.97|937.17|937.48|935.68|939.46|937.66|935.75|933.95|0
1637742600000|2021-11-24 08:30:00|937.35|935.55|938.34|936.54|939.21|937.41|935.38|933.58|0
1637742900000|2021-11-24 08:35:00|938.47|936.67|937.23|935.43|938.59|936.79|936.49|934.69|0
1637743200000|2021-11-24 08:40:00|937.35|935.55|938.96|937.16|938.96|937.16|937.35|935.55|0
1637743500000|2021-11-24 08:45:00|938.71|936.91|938.47|936.67|939.7|937.9|937.73|935.93|0
1637743800000|2021-11-24 08:50:00|938.34|936.54|937.23|935.43|938.71|936.91|936.49|934.69|0
1637744100000|2021-11-24 08:55:00|937.35|935.55|937.23|935.43|937.72|935.92|936.24|934.44|0
1637744400000|2021-11-24 09:00:00|936.98|935.18|933.77|931.97|937.48|935.68|933.52|931.72|0
1637744700000|2021-11-24 09:05:00|933.52|931.72|935.25|933.45|935.74|933.94|932.53|930.73|0
1637745000000|2021-11-24 09:10:00|935.5|933.7|934.75|932.95|936.48|934.68|934.26|932.46|0
1637745300000|2021-11-24 09:15:00|934.51|932.71|935.74|933.94|935.99|934.19|932.78|930.98|0
1637745600000|2021-11-24 09:20:00|936.48|934.68|938.46|936.66|938.46|936.66|936.48|934.68|0
1637745900000|2021-11-24 09:25:00|938.71|936.91|938.21|936.41|939.69|937.89|937.47|935.67|0
1637746200000|2021-11-24 09:30:00|937.96|936.16|936.73|934.93|937.96|936.16|936.23|934.43|0
1637746500000|2021-11-24 09:35:00|936.48|934.68|933.76|931.96|936.48|934.68|932.89|931.09|0
1637746800000|2021-11-24 09:40:00|933.27|931.47|931.54|929.74|934.26|932.46|930.8|929|0
1637747100000|2021-11-24 09:45:00|932.03|930.23|931.78|929.98|932.03|930.23|929.07|927.27|0
1637747400000|2021-11-24 09:50:00|931.54|929.74|924.62|922.82|931.54|929.74|924.13|922.33|0
1637747700000|2021-11-24 09:55:00|924.37|922.57|925.61|923.81|927.95|926.15|923.14|921.34|0
1637748000000|2021-11-24 10:00:00|925.36|923.56|929.06|927.26|929.43|927.63|924.13|922.33|0
1637748300000|2021-11-24 10:05:00|929.31|927.51|927.33|925.53|929.56|927.76|926.84|925.04|0
1637748600000|2021-11-24 10:10:00|926.59|924.79|929.55|927.75|929.55|927.75|926.35|924.55|0
1637748900000|2021-11-24 10:15:00|929.43|927.63|931.04|929.24|932.27|930.47|929.43|927.63|0
1637749200000|2021-11-24 10:20:00|931.53|929.73|930.29|928.49|931.78|929.98|929.31|927.51|0
1637749500000|2021-11-24 10:25:00|930.54|928.74|928.93|927.13|930.66|928.86|928.81|927.01|0
1637749800000|2021-11-24 10:30:00|928.81|927.01|929.67|927.87|930.04|928.24|927.57|925.77|0
1637750100000|2021-11-24 10:35:00|929.8|928|927.82|926.02|930.29|928.49|927.44|925.64|0
1637750400000|2021-11-24 10:40:00|927.57|925.77|928.56|926.76|929.05|927.25|926.7|924.9|0
1637750700000|2021-11-24 10:45:00|928.18|926.38|924.85|923.05|930.04|928.24|924.85|923.05|0
1637751000000|2021-11-24 10:50:00|924.36|922.56|924.85|923.05|925.6|923.8|923.37|921.57|0
1637751300000|2021-11-24 10:55:00|925.1|923.3|921.64|919.84|925.1|923.3|921.51|919.71|0
1637751600000|2021-11-24 11:00:00|921.89|920.09|921.4|919.6|922.63|920.83|920.65|918.85|0
1637751900000|2021-11-24 11:05:00|921.64|919.84|921.64|919.84|922.63|920.83|920.65|918.85|0
1637752200000|2021-11-24 11:10:00|921.51|919.71|921.39|919.59|922.63|920.83|920.65|918.85|0
1637752500000|2021-11-24 11:15:00|921.89|920.09|927.29|925.49|928.27|926.47|921.39|919.59|0
1637752800000|2021-11-24 11:20:00|927.41|925.61|927|925.2|929.63|927.83|926.05|924.25|0
1637753100000|2021-11-24 11:25:00|926.75|924.95|927.49|925.69|928.23|926.43|926.51|924.71|0
1637753400000|2021-11-24 11:30:00|927.74|925.94|928.6|926.8|929.22|927.42|926.75|924.95|0
1637753700000|2021-11-24 11:35:00|928.72|926.92|930.28|928.48|930.28|928.48|928.72|926.92|0
1637754000000|2021-11-24 11:40:00|930.53|928.73|933.98|932.18|933.98|932.18|930.53|928.73|0
1637754300000|2021-11-24 11:45:00|933.74|931.94|933.61|931.81|934.72|932.92|932.5|930.7|0
1637754600000|2021-11-24 11:50:00|933.73|931.93|931.02|929.22|934.23|932.43|931.02|929.22|0
1637754900000|2021-11-24 11:55:00|931.27|929.47|928.8|927|931.27|929.47|928.67|926.87|0
1637755200000|2021-11-24 12:00:00|929.78|927.98|929.54|927.74|932.25|930.45|928.42|926.62|0
1637755500000|2021-11-24 12:05:00|929.78|927.98|926.82|925.02|929.78|927.98|926.57|924.77|0
1637755800000|2021-11-24 12:10:00|926.57|924.77|926.82|925.02|928.55|926.75|926.33|924.53|0
1637756100000|2021-11-24 12:15:00|927.07|925.27|928.3|926.5|928.79|926.99|926.33|924.53|0
1637756400000|2021-11-24 12:20:00|928.05|926.25|925.58|923.78|928.05|926.25|925.34|923.54|0
1637756700000|2021-11-24 12:25:00|925.46|923.66|927.31|925.51|928.3|926.5|925.34|923.54|0
1637757000000|2021-11-24 12:30:00|927.06|925.26|927.06|925.26|927.31|925.51|925.09|923.29|0
1637757300000|2021-11-24 12:35:00|927.31|925.51|928.54|926.74|928.54|926.74|926.32|924.52|0
1637757600000|2021-11-24 12:40:00|928.29|926.49|927.42|925.62|929.53|927.73|926.32|924.52|0
1637757900000|2021-11-24 12:45:00|927.06|925.26|923.11|921.31|927.31|925.51|922.87|921.07|0
1637758200000|2021-11-24 12:50:00|923.97|922.17|925.58|923.78|925.82|924.02|923.11|921.31|0
1637758500000|2021-11-24 12:55:00|925.33|923.53|925.08|923.28|926.07|924.27|924.1|922.3|0
1637758800000|2021-11-24 13:00:00|925.33|923.53|925.57|923.77|926.56|924.76|924.84|923.04|0
1637759100000|2021-11-24 13:05:00|925.33|923.53|927.05|925.25|927.79|925.99|925.33|923.53|0
1637759400000|2021-11-24 13:10:00|927.3|925.5|927.05|925.25|927.55|925.75|926.18|924.38|0
1637759700000|2021-11-24 13:15:00|926.81|925.01|925.08|923.28|927.3|925.5|924.58|922.78|0
1637760000000|2021-11-24 13:20:00|924.83|923.03|926.56|924.76|927.05|925.25|924.58|922.78|0
1637760300000|2021-11-24 13:25:00|927.05|925.25|927.54|925.74|927.79|925.99|925.82|924.02|0
1637760600000|2021-11-24 13:30:00|927.3|925.5|931|929.2|931.74|929.94|926.18|924.38|0
1637760900000|2021-11-24 13:35:00|931.49|929.69|921.25|919.45|931.74|929.94|920.63|918.83|0
1637761200000|2021-11-24 13:40:00|921.13|919.33|923.84|922.04|924.09|922.29|920.39|918.59|0
1637761500000|2021-11-24 13:45:00|923.59|921.79|919.15|917.35|923.59|921.79|918.66|916.86|0
1637761800000|2021-11-24 13:50:00|918.91|917.11|915.95|914.15|918.91|917.11|914.96|913.16|0
1637762100000|2021-11-24 13:55:00|916.19|914.39|917.67|915.87|917.92|916.12|915.21|913.41|0
1637762400000|2021-11-24 14:00:00|917.42|915.62|919.64|917.84|920.13|918.33|917.42|915.62|0
1637762700000|2021-11-24 14:05:00|919.39|917.59|917.77|915.97|919.89|918.09|913.72|911.92|0
1637763000000|2021-11-24 14:10:00|917.89|916.09|917.03|915.23|918.76|916.96|915.06|913.26|0
1637763300000|2021-11-24 14:15:00|917.28|915.48|917.28|915.48|918.26|916.46|916.05|914.25|0
1637763600000|2021-11-24 14:20:00|917.52|915.72|918.51|916.71|919|917.2|916.04|914.24|0
1637763900000|2021-11-24 14:25:00|918.75|916.95|919.25|917.45|920.97|919.17|918.51|916.71|0
1637764200000|2021-11-24 14:30:00|918.26|916.46|917.27|915.47|920.1|918.3|911.85|910.05|0
1637764500000|2021-11-24 14:35:00|918.26|916.46|915.55|913.75|924.67|922.87|915.05|913.25|0
1637764800000|2021-11-24 14:40:00|914.81|913.01|913.82|912.02|916.29|914.49|911.6|909.8|0
1637765100000|2021-11-24 14:45:00|913.58|911.78|912.95|911.15|918.26|916.46|910.37|908.57|0
1637765400000|2021-11-24 14:50:00|913.08|911.28|912.9|911.1|917.43|915.63|910.37|908.57|0
1637765700000|2021-11-24 14:55:00|913.63|911.83|920.49|918.69|920.62|918.82|913.23|911.43|0
1637766000000|2021-11-24 15:00:00|920.37|918.57|928.25|926.45|930.23|928.43|914.71|912.91|0
1637766300000|2021-11-24 15:05:00|928.5|926.7|922.96|921.16|930.72|928.92|922.96|921.16|0
1637766600000|2021-11-24 15:10:00|923.45|921.65|922.71|920.91|925.42|923.62|917.78|915.98|0
1637766900000|2021-11-24 15:15:00|923.2|921.4|922.95|921.15|925.17|923.37|921.47|919.67|0
1637767200000|2021-11-24 15:20:00|923.45|921.65|927.64|925.84|929.12|927.32|921.72|919.92|0
1637767500000|2021-11-24 15:25:00|927.14|925.34|931.09|929.29|932.32|930.52|926.9|925.1|0
1637767800000|2021-11-24 15:30:00|931.58|929.78|928.62|926.82|932.07|930.27|928.13|926.33|0
1637768100000|2021-11-24 15:35:00|928.87|927.07|933.31|931.51|933.8|932|928.87|927.07|0
1637768400000|2021-11-24 15:40:00|932.81|931.01|927.38|925.58|933.8|932|926.89|925.09|0
1637768700000|2021-11-24 15:45:00|927.63|925.83|928.37|926.57|928.86|927.06|925.17|923.37|0
1637769000000|2021-11-24 15:50:00|928.62|926.82|931.58|929.78|932.81|931.01|928.62|926.82|0
1637769300000|2021-11-24 15:55:00|932.07|930.27|931.86|930.06|933.89|932.09|930.62|928.82|0
1637769600000|2021-11-24 16:00:00|931.61|929.81|929.14|927.34|933.09|931.29|927.17|925.37|0
1637769900000|2021-11-24 16:05:00|929.63|927.83|932.6|930.8|933.58|931.78|929.39|927.59|0
1637770200000|2021-11-24 16:10:00|932.84|931.04|936.3|934.5|937.04|935.24|932.84|931.04|0
1637770500000|2021-11-24 16:15:00|936.79|934.99|939.01|937.21|939.26|937.46|936.05|934.25|0
1637770800000|2021-11-24 16:20:00|939.26|937.46|941.73|939.93|941.73|939.93|939.01|937.21|0
1637771100000|2021-11-24 16:25:00|941.98|940.18|941.2|939.4|941.98|940.18|939.23|937.43|0
1637771400000|2021-11-24 16:30:00|941.7|939.9|938.24|936.44|944.42|942.62|938.24|936.44|0
1637771700000|2021-11-24 16:35:00|938.48|936.68|938.24|936.44|939.47|937.67|936.26|934.46|0
1637772000000|2021-11-24 16:40:00|937.74|935.94|939.66|937.86|939.66|937.86|936.51|934.71|0
1637772300000|2021-11-24 16:45:00|939.3|937.5|942.01|940.21|942.51|940.71|938.55|936.75|0
1637772600000|2021-11-24 16:50:00|942.26|940.46|940.28|938.48|942.75|940.95|940.03|938.23|0
1637772900000|2021-11-24 16:55:00|940.78|938.98|938.06|936.26|940.78|938.98|937.07|935.27|0
1637773200000|2021-11-24 17:00:00|937.68|935.88|938.55|936.75|938.8|937|936.33|934.53|0
1637773500000|2021-11-24 17:05:00|938.3|936.5|937.43|935.63|939.78|937.98|936.57|934.77|0
1637773800000|2021-11-24 17:10:00|937.31|935.51|941.51|939.71|941.76|939.96|937.31|935.51|0
1637774100000|2021-11-24 17:15:00|941.27|939.47|938.79|936.99|941.38|939.58|937.56|935.76|0
1637774400000|2021-11-24 17:20:00|938.55|936.75|936.82|935.02|938.79|936.99|934.84|933.04|0
1637774700000|2021-11-24 17:25:00|936.57|934.77|935.7|933.9|936.82|935.02|934.84|933.04|0
1637775000000|2021-11-24 17:30:00|935.45|933.65|937.18|935.38|937.68|935.88|935.2|933.4|0
1637775300000|2021-11-24 17:35:00|936.93|935.13|940.15|938.35|940.39|938.59|936.93|935.13|0
1637775600000|2021-11-24 17:40:00|939.9|938.1|939.9|938.1|940.64|938.84|938.41|936.61|0
1637775900000|2021-11-24 17:45:00|940.14|938.34|942.86|941.06|943.11|941.31|939.9|938.1|0
1637776200000|2021-11-24 17:50:00|943.11|941.31|943.36|941.56|943.85|942.05|941.38|939.58|0
1637776500000|2021-11-24 17:55:00|943.6|941.8|943.85|942.05|944.1|942.3|942.37|940.57|0
1637776800000|2021-11-24 18:00:00|944.1|942.3|942.86|941.06|946.57|944.77|942.62|940.82|0
1637777100000|2021-11-24 18:05:00|943.11|941.31|945.09|943.29|945.58|943.78|942.86|941.06|0
1637777400000|2021-11-24 18:10:00|945.33|943.53|945.33|943.53|946.19|944.39|944.84|943.04|0
1637777700000|2021-11-24 18:15:00|945.58|943.78|945.08|943.28|946.32|944.52|944.59|942.79|0
1637778000000|2021-11-24 18:20:00|944.96|943.16|946.81|945.01|947.06|945.26|944.59|942.79|0
1637778300000|2021-11-24 18:25:00|946.57|944.77|945.58|943.78|947.31|945.51|944.84|943.04|0
1637778600000|2021-11-24 18:30:00|946.32|944.52|945.33|943.53|946.81|945.01|944.83|943.03|0
1637778900000|2021-11-24 18:35:00|945.58|943.78|943.84|942.04|946.57|944.77|942.61|940.81|0
1637779200000|2021-11-24 18:40:00|944.09|942.29|944.09|942.29|945.58|943.78|943.1|941.3|0
1637779500000|2021-11-24 18:45:00|943.84|942.04|944.34|942.54|945.08|943.28|942.85|941.05|0
1637779800000|2021-11-24 18:50:00|944.46|942.66|943.59|941.79|944.83|943.03|943.35|941.55|0
1637780100000|2021-11-24 18:55:00|943.35|941.55|942.11|940.31|943.59|941.79|941.86|940.06|0
1637780400000|2021-11-24 19:00:00|941.98|940.18|941.61|939.81|947.8|946|938.89|937.09|0
1637780700000|2021-11-24 19:05:00|941.86|940.06|935.43|933.63|943.34|941.54|934.94|933.14|0
1637781000000|2021-11-24 19:10:00|935.68|933.88|935.31|933.51|936.42|934.62|930.63|928.83|0
1637781300000|2021-11-24 19:15:00|935.55|933.75|940.49|938.69|941.23|939.43|934.81|933.01|0
1637781600000|2021-11-24 19:20:00|940.73|938.93|940.24|938.44|940.98|939.18|938.27|936.47|0
1637781900000|2021-11-24 19:25:00|940.49|938.69|936.29|934.49|940.98|939.18|935.55|933.75|0
1637782200000|2021-11-24 19:30:00|937.03|935.23|938.26|936.46|940.49|938.69|936.78|934.98|0
1637782500000|2021-11-24 19:35:00|938.02|936.22|938.26|936.46|939|937.2|937.28|935.48|0
1637782800000|2021-11-24 19:40:00|938.51|936.71|942.7|940.9|942.95|941.15|936.78|934.98|0
1637783100000|2021-11-24 19:45:00|942.95|941.15|942.32|940.52|944.92|943.12|942.32|940.52|0
1637783400000|2021-11-24 19:50:00|942.57|940.77|944.54|942.74|945.78|943.98|942.57|940.77|0
1637783700000|2021-11-24 19:55:00|944.79|942.99|943.8|942|945.78|943.98|943.55|941.75|0
1637784000000|2021-11-24 20:00:00|943.55|941.75|943.8|942|944.79|942.99|941.58|939.78|0
1637784300000|2021-11-24 20:05:00|944.05|942.25|949.23|947.43|949.48|947.68|943.55|941.75|0
1637784600000|2021-11-24 20:10:00|948.99|947.19|949.97|948.17|949.97|948.17|947.5|945.7|0
1637784900000|2021-11-24 20:15:00|950.22|948.42|950.71|948.91|951.21|949.41|948.74|946.94|0
1637785200000|2021-11-24 20:20:00|950.47|948.67|949.48|947.68|951.95|950.15|949.48|947.68|0
1637785500000|2021-11-24 20:25:00|949.72|947.92|950.96|949.16|951.7|949.9|949.72|947.92|0
1637785800000|2021-11-24 20:30:00|951.21|949.41|948.32|946.52|951.45|949.65|946.59|944.79|0
1637786100000|2021-11-24 20:35:00|948.07|946.27|951.29|949.49|952.27|950.47|948.07|946.27|0
1637786400000|2021-11-24 20:40:00|951.04|949.24|949.31|947.51|951.29|949.49|947.83|946.03|0
1637786700000|2021-11-24 20:45:00|949.06|947.26|947.82|946.02|949.31|947.51|946.34|944.54|0
1637787000000|2021-11-24 20:50:00|948.57|946.77|952.02|950.22|953.01|951.21|948.57|946.77|0
1637787300000|2021-11-24 20:55:00|952.52|950.72|952.27|950.47|953.01|951.21|949.8|948|0
1637787600000|2021-11-24 21:00:00|951.28|949.48|952.76|950.96|952.76|950.96|950.04|948.24|0
1637787900000|2021-11-24 21:05:00|952.51|950.71|951.53|949.73|953.26|951.46|951.28|949.48|0
1637788200000|2021-11-24 21:10:00|952.02|950.22|952.76|950.96|953.25|951.45|951.52|949.72|0
1637788500000|2021-11-24 21:15:00|952.96|950.76|951.97|949.77|952.96|950.76|951.72|949.52|0
1637788800000|2021-11-24 21:20:00|951.72|949.52|952.71|950.51|952.71|950.51|951.72|949.52|0
1637789100000|2021-11-24 21:25:00|952.96|950.76|953.2|951|953.2|951|952.22|950.02|0
1637789400000|2021-11-24 21:30:00|953.45|951.25|953.7|951.5|954.19|951.99|953.45|951.25|0
1637789700000|2021-11-24 21:35:00|953.94|951.74|954.19|951.99|954.19|951.99|953.81|951.61|0
1637790000000|2021-11-24 21:40:00|954.31|952.11|954.44|952.24|955.18|952.98|954.19|951.99|0
1637790300000|2021-11-24 21:45:00|954.19|951.99|953.94|951.74|954.44|952.24|953.69|951.49|0
1637790600000|2021-11-24 21:50:00|954.19|951.99|954.43|952.23|954.68|952.48|953.94|951.74|0
1637790900000|2021-11-24 21:55:00|954.19|951.99|953.56|951.36|954.31|952.11|953.56|951.36|0
1637791200000|2021-11-24 22:00:00|953.49|951.29|953.49|951.29|953.49|951.29|953.17|950.97|0
1637712000000|2021-11-24 00:00:00|935.77|933.57|939.48|937.28|939.97|937.77|935.77|933.57|0
1637712300000|2021-11-24 00:05:00|939.72|937.52|939.48|937.28|940.71|938.51|939.23|937.03|0
1637712600000|2021-11-24 00:10:00|939.72|937.52|939.97|937.77|940.71|938.51|939.72|937.52|0
1637712900000|2021-11-24 00:15:00|940.22|938.02|939.23|937.03|940.71|938.51|939.23|937.03|0
1637713200000|2021-11-24 00:20:00|938.98|936.78|938.24|936.04|939.47|937.27|938.24|936.04|0
1637713500000|2021-11-24 00:25:00|938.48|936.28|939.22|937.02|939.22|937.02|937.99|935.79|0
1637713800000|2021-11-24 00:30:00|938.98|936.78|937.74|935.54|939.22|937.02|937.49|935.29|0
1637714100000|2021-11-24 00:35:00|937.49|935.29|937.25|935.05|937.99|935.79|937|934.8|0
1637714400000|2021-11-24 00:40:00|937.49|935.29|937|934.8|938.48|936.28|937|934.8|0
1637714700000|2021-11-24 00:45:00|937.25|935.05|937|934.8|937.49|935.29|936.75|934.55|0
1637715000000|2021-11-24 00:50:00|936.75|934.55|938.97|936.77|938.97|936.77|936.5|934.3|0
1637715300000|2021-11-24 00:55:00|939.22|937.02|938.23|936.03|939.22|937.02|938.23|936.03|0
1637715600000|2021-11-24 01:00:00|938.48|936.28|938.72|936.52|940.7|938.5|938.23|936.03|0
1637715900000|2021-11-24 01:05:00|938.48|936.28|938.47|936.27|939.22|937.02|938.47|936.27|0
1637716200000|2021-11-24 01:10:00|938.23|936.03|938.23|936.03|938.72|936.52|938.23|936.03|0
1637716500000|2021-11-24 01:15:00|938.47|936.27|940.32|938.12|940.7|938.5|938.47|936.27|0
1637716800000|2021-11-24 01:20:00|940.45|938.25|939.95|937.75|940.94|938.74|939.71|937.51|0
1637717100000|2021-11-24 01:25:00|940.45|938.25|940.45|938.25|940.69|938.49|939.46|937.26|0
1637717400000|2021-11-24 01:30:00|940.2|938|941.19|938.99|941.43|939.23|940.2|938|0
1637717700000|2021-11-24 01:35:00|940.94|938.74|940.44|938.24|941.68|939.48|939.95|937.75|0
1637718000000|2021-11-24 01:40:00|940.2|938|940.2|938|940.44|938.24|939.7|937.5|0
1637718300000|2021-11-24 01:45:00|940.44|938.24|940.44|938.24|940.94|938.74|940.2|938|0
1637718600000|2021-11-24 01:50:00|940.69|938.49|941.18|938.98|941.18|938.98|940.69|938.49|0
1637718900000|2021-11-24 01:55:00|940.94|938.74|940.44|938.24|941.18|938.98|939.95|937.75|0
1637719200000|2021-11-24 02:00:00|940.19|937.99|936.73|934.53|940.19|937.99|936.24|934.04|0
1637719500000|2021-11-24 02:05:00|936.49|934.29|936.36|934.16|937.72|935.52|935.99|933.79|0
1637719800000|2021-11-24 02:10:00|936.24|934.04|935.5|933.3|936.98|934.78|935.37|933.17|0
1637720100000|2021-11-24 02:15:00|935.74|933.54|935.99|933.79|936.24|934.04|935.5|933.3|0
1637720400000|2021-11-24 02:20:00|935.74|933.54|935.25|933.05|936.48|934.28|935.25|933.05|0
1637720700000|2021-11-24 02:25:00|935.49|933.29|935.99|933.79|936.73|934.53|935.25|933.05|0
1637721000000|2021-11-24 02:30:00|935.74|933.54|936.73|934.53|936.97|934.77|935.74|933.54|0
1637721300000|2021-11-24 02:35:00|936.48|934.28|936.6|934.4|936.97|934.77|936.23|934.03|0
1637721600000|2021-11-24 02:40:00|936.73|934.53|936.23|934.03|936.97|934.77|935.74|933.54|0
1637721900000|2021-11-24 02:45:00|936.1|933.9|935.98|933.78|936.48|934.28|935.98|933.78|0
1637722200000|2021-11-24 02:50:00|936.23|934.03|936.48|934.28|936.97|934.77|935.98|933.78|0
1637722500000|2021-11-24 02:55:00|936.23|934.03|936.23|934.03|936.48|934.28|935.73|933.53|0
1637722800000|2021-11-24 03:00:00|936.35|934.15|932.27|930.07|936.72|934.52|932.27|930.07|0
1637723100000|2021-11-24 03:05:00|931.78|929.58|932.52|930.32|933.01|930.81|931.29|929.09|0
1637723400000|2021-11-24 03:10:00|932.27|930.07|933.01|930.81|933.26|931.06|932.03|929.83|0
1637723700000|2021-11-24 03:15:00|933.26|931.06|933.51|931.31|934|931.8|933.01|930.81|0
1637724000000|2021-11-24 03:20:00|933.62|931.42|934.49|932.29|934.99|932.79|933.51|931.31|0
1637724300000|2021-11-24 03:25:00|934.25|932.05|935.73|933.53|935.97|933.77|934.25|932.05|0
1637724600000|2021-11-24 03:30:00|935.48|933.28|934.99|932.79|935.73|933.53|934.99|932.79|0
1637724900000|2021-11-24 03:35:00|934.74|932.54|934.98|932.78|935.97|933.77|934.74|932.54|0
1637725200000|2021-11-24 03:40:00|934.74|932.54|934.24|932.04|934.98|932.78|934.24|932.04|0
1637725500000|2021-11-24 03:45:00|933.99|931.79|933.75|931.55|933.99|931.79|933.5|931.3|0
1637725800000|2021-11-24 03:50:00|933.5|931.3|934.24|932.04|934.73|932.53|933.5|931.3|0
1637726100000|2021-11-24 03:55:00|934.49|932.29|933.99|931.79|934.49|932.29|933.74|931.54|0
1637726400000|2021-11-24 04:00:00|933.74|931.54|932.26|930.06|933.99|931.79|932.26|930.06|0
1637726700000|2021-11-24 04:05:00|932.01|929.81|931.77|929.57|932.01|929.81|930.78|928.58|0
1637727000000|2021-11-24 04:10:00|932.01|929.81|929.05|926.85|932.01|929.81|929.05|926.85|0
1637727300000|2021-11-24 04:15:00|929.3|927.1|929.91|927.71|929.91|927.71|928.8|926.6|0
1637727600000|2021-11-24 04:20:00|929.79|927.59|929.29|927.09|930.04|927.84|928.8|926.6|0
1637727900000|2021-11-24 04:25:00|929.54|927.34|930.28|928.08|930.53|928.33|929.29|927.09|0
1637728200000|2021-11-24 04:30:00|930.53|928.33|930.28|928.08|930.77|928.57|929.79|927.59|0
1637728500000|2021-11-24 04:35:00|930.53|928.33|931.02|928.82|931.51|929.31|930.28|928.08|0
1637728800000|2021-11-24 04:40:00|930.89|928.69|931.02|928.82|931.51|929.31|930.89|928.69|0
1637729100000|2021-11-24 04:45:00|930.77|928.57|931.51|929.31|931.51|929.31|930.28|928.08|0
1637729400000|2021-11-24 04:50:00|931.76|929.56|931.51|929.31|932|929.8|931.26|929.06|0
1637729700000|2021-11-24 04:55:00|931.76|929.56|931.01|928.81|931.76|929.56|930.77|928.57|0
1637730000000|2021-11-24 05:00:00|930.77|928.57|932.5|930.3|932.74|930.54|930.77|928.57|0
1637730300000|2021-11-24 05:05:00|932.74|930.54|932.74|930.54|933.48|931.28|932.49|930.29|0
1637730600000|2021-11-24 05:10:00|932.86|930.66|934.22|932.02|934.22|932.02|932.25|930.05|0
1637730900000|2021-11-24 05:15:00|934.09|931.89|933.97|931.77|934.96|932.76|933.73|931.53|0
1637731200000|2021-11-24 05:20:00|934.09|931.89|933.97|931.77|934.59|932.39|933.73|931.53|0
1637731500000|2021-11-24 05:25:00|934.09|931.89|934.96|932.76|935.21|933.01|933.6|931.4|0
1637731800000|2021-11-24 05:30:00|935.21|933.01|937.92|935.72|938.54|936.34|935.21|933.01|0
1637732100000|2021-11-24 05:35:00|937.68|935.48|937.92|935.72|938.17|935.97|937.3|935.1|0
1637732400000|2021-11-24 05:40:00|938.17|935.97|938.91|936.71|938.91|936.71|937.68|935.48|0
1637732700000|2021-11-24 05:45:00|938.78|936.58|938.66|936.46|939.52|937.32|938.42|936.22|0
1637733000000|2021-11-24 05:50:00|938.41|936.21|940.14|937.94|940.39|938.19|938.17|935.97|0
1637733300000|2021-11-24 05:55:00|939.9|937.7|940.88|938.68|940.88|938.68|939.77|937.57|0
1637733600000|2021-11-24 06:00:00|940.64|938.44|942.37|940.17|942.61|940.41|940.14|937.94|0
1637733900000|2021-11-24 06:05:00|942.12|939.92|941.13|938.93|942.12|939.92|940.14|937.94|0
1637734200000|2021-11-24 06:10:00|941|938.8|941.62|939.42|941.87|939.67|940.88|938.68|0
1637734500000|2021-11-24 06:15:00|941.87|939.67|942.36|940.16|942.86|940.66|941.87|939.67|0
1637734800000|2021-11-24 06:20:00|942.73|940.53|942.61|940.41|942.86|940.66|942.36|940.16|0
1637735100000|2021-11-24 06:25:00|942.36|940.16|942.86|940.66|942.86|940.66|941.87|939.67|0
1637735400000|2021-11-24 06:30:00|943.1|940.9|943.1|940.9|943.35|941.15|942.36|940.16|0
1637735700000|2021-11-24 06:35:00|942.85|940.65|943.59|941.39|943.84|941.64|942.85|940.65|0
1637736000000|2021-11-24 06:40:00|943.35|941.15|944.09|941.89|944.83|942.63|943.35|941.15|0
1637736300000|2021-11-24 06:45:00|943.84|941.64|942.48|940.28|944.09|941.89|942.36|940.16|0
1637736600000|2021-11-24 06:50:00|942.6|940.4|942.85|940.65|943.35|941.15|942.36|940.16|0
1637736900000|2021-11-24 06:55:00|943.1|940.9|942.85|940.65|944.33|942.13|942.85|940.65|0
1637737200000|2021-11-24 07:00:00|943.59|941.39|943.84|941.64|944.58|942.38|942.85|940.65|0
1637737500000|2021-11-24 07:05:00|943.96|941.76|944.33|942.13|944.83|942.63|943.84|941.64|0
1637737800000|2021-11-24 07:10:00|944.58|942.38|942.6|940.4|944.58|942.38|942.1|939.9|0
1637738100000|2021-11-24 07:15:00|942.47|940.27|941.61|939.41|942.6|940.4|941.12|938.92|0
1637738400000|2021-11-24 07:20:00|941.36|939.16|940.62|938.42|941.61|939.41|940.13|937.93|0
1637738700000|2021-11-24 07:25:00|940.37|938.17|939.63|937.43|941.11|938.91|939.01|936.81|0
1637739000000|2021-11-24 07:30:00|939.88|937.68|937.16|934.96|939.88|937.68|936.91|934.71|0
1637739300000|2021-11-24 07:35:00|936.91|934.71|938.39|936.19|938.64|936.44|936.42|934.22|0
1637739600000|2021-11-24 07:40:00|938.64|936.44|939.38|937.18|939.38|937.18|938.14|935.94|0
1637739900000|2021-11-24 07:45:00|939.25|937.05|937.65|935.45|939.25|937.05|937.65|935.45|0
1637740200000|2021-11-24 07:50:00|938.14|935.94|938.39|936.19|939.38|937.18|937.9|935.7|0
1637740500000|2021-11-24 07:55:00|938.14|935.94|937.65|935.45|938.39|936.19|936.91|934.71|0
1637740800000|2021-11-24 08:00:00|937.89|935.69|937.93|935.73|938.92|936.72|935.22|933.02|0
1637741100000|2021-11-24 08:05:00|937.73|935.93|935.76|933.96|938.48|936.68|935.76|933.96|0
1637741400000|2021-11-24 08:10:00|935.51|933.71|935.26|933.46|936.74|934.94|934.52|932.72|0
1637741700000|2021-11-24 08:15:00|934.77|932.97|938.47|936.67|938.47|936.67|934.77|932.97|0
1637742000000|2021-11-24 08:20:00|938.23|936.43|939.21|937.41|939.71|937.91|936.5|934.7|0
1637742300000|2021-11-24 08:25:00|938.97|937.17|937.48|935.68|939.46|937.66|935.75|933.95|0
1637742600000|2021-11-24 08:30:00|937.35|935.55|938.34|936.54|939.21|937.41|935.38|933.58|0
1637742900000|2021-11-24 08:35:00|938.47|936.67|937.23|935.43|938.59|936.79|936.49|934.69|0
1637743200000|2021-11-24 08:40:00|937.35|935.55|938.96|937.16|938.96|937.16|937.35|935.55|0
1637743500000|2021-11-24 08:45:00|938.71|936.91|938.47|936.67|939.7|937.9|937.73|935.93|0
1637743800000|2021-11-24 08:50:00|938.34|936.54|937.23|935.43|938.71|936.91|936.49|934.69|0
1637744100000|2021-11-24 08:55:00|937.35|935.55|937.23|935.43|937.72|935.92|936.24|934.44|0
1637744400000|2021-11-24 09:00:00|936.98|935.18|933.77|931.97|937.48|935.68|933.52|931.72|0
1637744700000|2021-11-24 09:05:00|933.52|931.72|935.25|933.45|935.74|933.94|932.53|930.73|0
1637745000000|2021-11-24 09:10:00|935.5|933.7|934.75|932.95|936.48|934.68|934.26|932.46|0
1637745300000|2021-11-24 09:15:00|934.51|932.71|935.74|933.94|935.99|934.19|932.78|930.98|0
1637745600000|2021-11-24 09:20:00|936.48|934.68|938.46|936.66|938.46|936.66|936.48|934.68|0
1637745900000|2021-11-24 09:25:00|938.71|936.91|938.21|936.41|939.69|937.89|937.47|935.67|0
1637746200000|2021-11-24 09:30:00|937.96|936.16|936.73|934.93|937.96|936.16|936.23|934.43|0
1637746500000|2021-11-24 09:35:00|936.48|934.68|933.76|931.96|936.48|934.68|932.89|931.09|0
1637746800000|2021-11-24 09:40:00|933.27|931.47|931.54|929.74|934.26|932.46|930.8|929|0
1637747100000|2021-11-24 09:45:00|932.03|930.23|931.78|929.98|932.03|930.23|929.07|927.27|0
1637747400000|2021-11-24 09:50:00|931.54|929.74|924.62|922.82|931.54|929.74|924.13|922.33|0
1637747700000|2021-11-24 09:55:00|924.37|922.57|925.61|923.81|927.95|926.15|923.14|921.34|0
1637748000000|2021-11-24 10:00:00|925.36|923.56|929.06|927.26|929.43|927.63|924.13|922.33|0
1637748300000|2021-11-24 10:05:00|929.31|927.51|927.33|925.53|929.56|927.76|926.84|925.04|0
1637748600000|2021-11-24 10:10:00|926.59|924.79|929.55|927.75|929.55|927.75|926.35|924.55|0
1637748900000|2021-11-24 10:15:00|929.43|927.63|931.04|929.24|932.27|930.47|929.43|927.63|0
1637749200000|2021-11-24 10:20:00|931.53|929.73|930.29|928.49|931.78|929.98|929.31|927.51|0
1637749500000|2021-11-24 10:25:00|930.54|928.74|928.93|927.13|930.66|928.86|928.81|927.01|0
1637749800000|2021-11-24 10:30:00|928.81|927.01|929.67|927.87|930.04|928.24|927.57|925.77|0
1637750100000|2021-11-24 10:35:00|929.8|928|927.82|926.02|930.29|928.49|927.44|925.64|0
1637750400000|2021-11-24 10:40:00|927.57|925.77|928.56|926.76|929.05|927.25|926.7|924.9|0
1637750700000|2021-11-24 10:45:00|928.18|926.38|924.85|923.05|930.04|928.24|924.85|923.05|0
1637751000000|2021-11-24 10:50:00|924.36|922.56|924.85|923.05|925.6|923.8|923.37|921.57|0
1637751300000|2021-11-24 10:55:00|925.1|923.3|921.64|919.84|925.1|923.3|921.51|919.71|0
1637751600000|2021-11-24 11:00:00|921.89|920.09|921.4|919.6|922.63|920.83|920.65|918.85|0
1637751900000|2021-11-24 11:05:00|921.64|919.84|921.64|919.84|922.63|920.83|920.65|918.85|0
1637752200000|2021-11-24 11:10:00|921.51|919.71|921.39|919.59|922.63|920.83|920.65|918.85|0
1637752500000|2021-11-24 11:15:00|921.89|920.09|927.29|925.49|928.27|926.47|921.39|919.59|0
1637752800000|2021-11-24 11:20:00|927.41|925.61|927|925.2|929.63|927.83|926.05|924.25|0
1637753100000|2021-11-24 11:25:00|926.75|924.95|927.49|925.69|928.23|926.43|926.51|924.71|0
1637753400000|2021-11-24 11:30:00|927.74|925.94|928.6|926.8|929.22|927.42|926.75|924.95|0
1637753700000|2021-11-24 11:35:00|928.72|926.92|930.28|928.48|930.28|928.48|928.72|926.92|0
1637754000000|2021-11-24 11:40:00|930.53|928.73|933.98|932.18|933.98|932.18|930.53|928.73|0
1637754300000|2021-11-24 11:45:00|933.74|931.94|933.61|931.81|934.72|932.92|932.5|930.7|0
1637754600000|2021-11-24 11:50:00|933.73|931.93|931.02|929.22|934.23|932.43|931.02|929.22|0
1637754900000|2021-11-24 11:55:00|931.27|929.47|928.8|927|931.27|929.47|928.67|926.87|0
1637755200000|2021-11-24 12:00:00|929.78|927.98|929.54|927.74|932.25|930.45|928.42|926.62|0
1637755500000|2021-11-24 12:05:00|929.78|927.98|926.82|925.02|929.78|927.98|926.57|924.77|0
1637755800000|2021-11-24 12:10:00|926.57|924.77|926.82|925.02|928.55|926.75|926.33|924.53|0
1637756100000|2021-11-24 12:15:00|927.07|925.27|928.3|926.5|928.79|926.99|926.33|924.53|0
1637756400000|2021-11-24 12:20:00|928.05|926.25|925.58|923.78|928.05|926.25|925.34|923.54|0
1637756700000|2021-11-24 12:25:00|925.46|923.66|927.31|925.51|928.3|926.5|925.34|923.54|0
1637757000000|2021-11-24 12:30:00|927.06|925.26|927.06|925.26|927.31|925.51|925.09|923.29|0
1637757300000|2021-11-24 12:35:00|927.31|925.51|928.54|926.74|928.54|926.74|926.32|924.52|0
1637757600000|2021-11-24 12:40:00|928.29|926.49|927.42|925.62|929.53|927.73|926.32|924.52|0
1637757900000|2021-11-24 12:45:00|927.06|925.26|923.11|921.31|927.31|925.51|922.87|921.07|0
1637758200000|2021-11-24 12:50:00|923.97|922.17|925.58|923.78|925.82|924.02|923.11|921.31|0
1637758500000|2021-11-24 12:55:00|925.33|923.53|925.08|923.28|926.07|924.27|924.1|922.3|0
1637758800000|2021-11-24 13:00:00|925.33|923.53|925.57|923.77|926.56|924.76|924.84|923.04|0
1637759100000|2021-11-24 13:05:00|925.33|923.53|927.05|925.25|927.79|925.99|925.33|923.53|0
1637759400000|2021-11-24 13:10:00|927.3|925.5|927.05|925.25|927.55|925.75|926.18|924.38|0
1637759700000|2021-11-24 13:15:00|926.81|925.01|925.08|923.28|927.3|925.5|924.58|922.78|0
1637760000000|2021-11-24 13:20:00|924.83|923.03|926.56|924.76|927.05|925.25|924.58|922.78|0
1637760300000|2021-11-24 13:25:00|927.05|925.25|927.54|925.74|927.79|925.99|925.82|924.02|0
1637760600000|2021-11-24 13:30:00|927.3|925.5|931|929.2|931.74|929.94|926.18|924.38|0
1637760900000|2021-11-24 13:35:00|931.49|929.69|921.25|919.45|931.74|929.94|920.63|918.83|0
1637761200000|2021-11-24 13:40:00|921.13|919.33|923.84|922.04|924.09|922.29|920.39|918.59|0
1637761500000|2021-11-24 13:45:00|923.59|921.79|919.15|917.35|923.59|921.79|918.66|916.86|0
1637761800000|2021-11-24 13:50:00|918.91|917.11|915.95|914.15|918.91|917.11|914.96|913.16|0
1637762100000|2021-11-24 13:55:00|916.19|914.39|917.67|915.87|917.92|916.12|915.21|913.41|0
1637762400000|2021-11-24 14:00:00|917.42|915.62|919.64|917.84|920.13|918.33|917.42|915.62|0
1637762700000|2021-11-24 14:05:00|919.39|917.59|917.77|915.97|919.89|918.09|913.72|911.92|0
1637763000000|2021-11-24 14:10:00|917.89|916.09|917.03|915.23|918.76|916.96|915.06|913.26|0
1637763300000|2021-11-24 14:15:00|917.28|915.48|917.28|915.48|918.26|916.46|916.05|914.25|0
1637763600000|2021-11-24 14:20:00|917.52|915.72|918.51|916.71|919|917.2|916.04|914.24|0
1637763900000|2021-11-24 14:25:00|918.75|916.95|919.25|917.45|920.97|919.17|918.51|916.71|0
1637764200000|2021-11-24 14:30:00|918.26|916.46|917.27|915.47|920.1|918.3|911.85|910.05|0
1637764500000|2021-11-24 14:35:00|918.26|916.46|915.55|913.75|924.67|922.87|915.05|913.25|0
1637764800000|2021-11-24 14:40:00|914.81|913.01|913.82|912.02|916.29|914.49|911.6|909.8|0
1637765100000|2021-11-24 14:45:00|913.58|911.78|912.95|911.15|918.26|916.46|910.37|908.57|0
1637765400000|2021-11-24 14:50:00|913.08|911.28|912.9|911.1|917.43|915.63|910.37|908.57|0
1637765700000|2021-11-24 14:55:00|913.63|911.83|920.49|918.69|920.62|918.82|913.23|911.43|0
1637766000000|2021-11-24 15:00:00|920.37|918.57|928.25|926.45|930.23|928.43|914.71|912.91|0
1637766300000|2021-11-24 15:05:00|928.5|926.7|922.96|921.16|930.72|928.92|922.96|921.16|0
1637766600000|2021-11-24 15:10:00|923.45|921.65|922.71|920.91|925.42|923.62|917.78|915.98|0
1637766900000|2021-11-24 15:15:00|923.2|921.4|922.95|921.15|925.17|923.37|921.47|919.67|0
1637767200000|2021-11-24 15:20:00|923.45|921.65|927.64|925.84|929.12|927.32|921.72|919.92|0
1637767500000|2021-11-24 15:25:00|927.14|925.34|931.09|929.29|932.32|930.52|926.9|925.1|0
1637767800000|2021-11-24 15:30:00|931.58|929.78|928.62|926.82|932.07|930.27|928.13|926.33|0
1637768100000|2021-11-24 15:35:00|928.87|927.07|933.31|931.51|933.8|932|928.87|927.07|0
1637768400000|2021-11-24 15:40:00|932.81|931.01|927.38|925.58|933.8|932|926.89|925.09|0
1637768700000|2021-11-24 15:45:00|927.63|925.83|928.37|926.57|928.86|927.06|925.17|923.37|0
1637769000000|2021-11-24 15:50:00|928.62|926.82|931.58|929.78|932.81|931.01|928.62|926.82|0
1637769300000|2021-11-24 15:55:00|932.07|930.27|931.86|930.06|933.89|932.09|930.62|928.82|0
1637769600000|2021-11-24 16:00:00|931.61|929.81|929.14|927.34|933.09|931.29|927.17|925.37|0
1637769900000|2021-11-24 16:05:00|929.63|927.83|932.6|930.8|933.58|931.78|929.39|927.59|0
1637770200000|2021-11-24 16:10:00|932.84|931.04|936.3|934.5|937.04|935.24|932.84|931.04|0
1637770500000|2021-11-24 16:15:00|936.79|934.99|939.01|937.21|939.26|937.46|936.05|934.25|0
1637770800000|2021-11-24 16:20:00|939.26|937.46|941.73|939.93|941.73|939.93|939.01|937.21|0
1637771100000|2021-11-24 16:25:00|941.98|940.18|941.2|939.4|941.98|940.18|939.23|937.43|0
1637771400000|2021-11-24 16:30:00|941.7|939.9|938.24|936.44|944.42|942.62|938.24|936.44|0
1637771700000|2021-11-24 16:35:00|938.48|936.68|938.24|936.44|939.47|937.67|936.26|934.46|0
1637772000000|2021-11-24 16:40:00|937.74|935.94|939.66|937.86|939.66|937.86|936.51|934.71|0
1637772300000|2021-11-24 16:45:00|939.3|937.5|942.01|940.21|942.51|940.71|938.55|936.75|0
1637772600000|2021-11-24 16:50:00|942.26|940.46|940.28|938.48|942.75|940.95|940.03|938.23|0
1637772900000|2021-11-24 16:55:00|940.78|938.98|938.06|936.26|940.78|938.98|937.07|935.27|0
1637773200000|2021-11-24 17:00:00|937.68|935.88|938.55|936.75|938.8|937|936.33|934.53|0
1637773500000|2021-11-24 17:05:00|938.3|936.5|937.43|935.63|939.78|937.98|936.57|934.77|0
1637773800000|2021-11-24 17:10:00|937.31|935.51|941.51|939.71|941.76|939.96|937.31|935.51|0
1637774100000|2021-11-24 17:15:00|941.27|939.47|938.79|936.99|941.38|939.58|937.56|935.76|0
1637774400000|2021-11-24 17:20:00|938.55|936.75|936.82|935.02|938.79|936.99|934.84|933.04|0
1637774700000|2021-11-24 17:25:00|936.57|934.77|935.7|933.9|936.82|935.02|934.84|933.04|0
1637775000000|2021-11-24 17:30:00|935.45|933.65|937.18|935.38|937.68|935.88|935.2|933.4|0
1637775300000|2021-11-24 17:35:00|936.93|935.13|940.15|938.35|940.39|938.59|936.93|935.13|0
1637775600000|2021-11-24 17:40:00|939.9|938.1|939.9|938.1|940.64|938.84|938.41|936.61|0
1637775900000|2021-11-24 17:45:00|940.14|938.34|942.86|941.06|943.11|941.31|939.9|938.1|0
1637776200000|2021-11-24 17:50:00|943.11|941.31|943.36|941.56|943.85|942.05|941.38|939.58|0
1637776500000|2021-11-24 17:55:00|943.6|941.8|943.85|942.05|944.1|942.3|942.37|940.57|0
1637776800000|2021-11-24 18:00:00|944.1|942.3|942.86|941.06|946.57|944.77|942.62|940.82|0
1637777100000|2021-11-24 18:05:00|943.11|941.31|945.09|943.29|945.58|943.78|942.86|941.06|0
1637777400000|2021-11-24 18:10:00|945.33|943.53|945.33|943.53|946.19|944.39|944.84|943.04|0
1637777700000|2021-11-24 18:15:00|945.58|943.78|945.08|943.28|946.32|944.52|944.59|942.79|0
1637778000000|2021-11-24 18:20:00|944.96|943.16|946.81|945.01|947.06|945.26|944.59|942.79|0
1637778300000|2021-11-24 18:25:00|946.57|944.77|945.58|943.78|947.31|945.51|944.84|943.04|0
1637778600000|2021-11-24 18:30:00|946.32|944.52|945.33|943.53|946.81|945.01|944.83|943.03|0
1637778900000|2021-11-24 18:35:00|945.58|943.78|943.84|942.04|946.57|944.77|942.61|940.81|0
1637779200000|2021-11-24 18:40:00|944.09|942.29|944.09|942.29|945.58|943.78|943.1|941.3|0
1637779500000|2021-11-24 18:45:00|943.84|942.04|944.34|942.54|945.08|943.28|942.85|941.05|0
1637779800000|2021-11-24 18:50:00|944.46|942.66|943.59|941.79|944.83|943.03|943.35|941.55|0
1637780100000|2021-11-24 18:55:00|943.35|941.55|942.11|940.31|943.59|941.79|941.86|940.06|0
1637780400000|2021-11-24 19:00:00|941.98|940.18|941.61|939.81|947.8|946|938.89|937.09|0
1637780700000|2021-11-24 19:05:00|941.86|940.06|935.43|933.63|943.34|941.54|934.94|933.14|0
1637781000000|2021-11-24 19:10:00|935.68|933.88|935.31|933.51|936.42|934.62|930.63|928.83|0
1637781300000|2021-11-24 19:15:00|935.55|933.75|940.49|938.69|941.23|939.43|934.81|933.01|0
1637781600000|2021-11-24 19:20:00|940.73|938.93|940.24|938.44|940.98|939.18|938.27|936.47|0
1637781900000|2021-11-24 19:25:00|940.49|938.69|936.29|934.49|940.98|939.18|935.55|933.75|0
1637782200000|2021-11-24 19:30:00|937.03|935.23|938.26|936.46|940.49|938.69|936.78|934.98|0
1637782500000|2021-11-24 19:35:00|938.02|936.22|938.26|936.46|939|937.2|937.28|935.48|0
1637782800000|2021-11-24 19:40:00|938.51|936.71|942.7|940.9|942.95|941.15|936.78|934.98|0
1637783100000|2021-11-24 19:45:00|942.95|941.15|942.32|940.52|944.92|943.12|942.32|940.52|0
1637783400000|2021-11-24 19:50:00|942.57|940.77|944.54|942.74|945.78|943.98|942.57|940.77|0
1637783700000|2021-11-24 19:55:00|944.79|942.99|943.8|942|945.78|943.98|943.55|941.75|0
1637784000000|2021-11-24 20:00:00|943.55|941.75|943.8|942|944.79|942.99|941.58|939.78|0
1637784300000|2021-11-24 20:05:00|944.05|942.25|949.23|947.43|949.48|947.68|943.55|941.75|0
1637784600000|2021-11-24 20:10:00|948.99|947.19|949.97|948.17|949.97|948.17|947.5|945.7|0
1637784900000|2021-11-24 20:15:00|950.22|948.42|950.71|948.91|951.21|949.41|948.74|946.94|0
1637785200000|2021-11-24 20:20:00|950.47|948.67|949.48|947.68|951.95|950.15|949.48|947.68|0
1637785500000|2021-11-24 20:25:00|949.72|947.92|950.96|949.16|951.7|949.9|949.72|947.92|0
1637785800000|2021-11-24 20:30:00|951.21|949.41|948.32|946.52|951.45|949.65|946.59|944.79|0
1637786100000|2021-11-24 20:35:00|948.07|946.27|951.29|949.49|952.27|950.47|948.07|946.27|0
1637786400000|2021-11-24 20:40:00|951.04|949.24|949.31|947.51|951.29|949.49|947.83|946.03|0
1637786700000|2021-11-24 20:45:00|949.06|947.26|947.82|946.02|949.31|947.51|946.34|944.54|0
1637787000000|2021-11-24 20:50:00|948.57|946.77|952.02|950.22|953.01|951.21|948.57|946.77|0
1637787300000|2021-11-24 20:55:00|952.52|950.72|952.27|950.47|953.01|951.21|949.8|948|0
1637787600000|2021-11-24 21:00:00|951.28|949.48|952.76|950.96|952.76|950.96|950.04|948.24|0
1637787900000|2021-11-24 21:05:00|952.51|950.71|951.53|949.73|953.26|951.46|951.28|949.48|0
1637788200000|2021-11-24 21:10:00|952.02|950.22|952.76|950.96|953.25|951.45|951.52|949.72|0
1637788500000|2021-11-24 21:15:00|952.96|950.76|951.97|949.77|952.96|950.76|951.72|949.52|0
1637788800000|2021-11-24 21:20:00|951.72|949.52|952.71|950.51|952.71|950.51|951.72|949.52|0
1637789100000|2021-11-24 21:25:00|952.96|950.76|953.2|951|953.2|951|952.22|950.02|0
1637789400000|2021-11-24 21:30:00|953.45|951.25|953.7|951.5|954.19|951.99|953.45|951.25|0
1637789700000|2021-11-24 21:35:00|953.94|951.74|954.19|951.99|954.19|951.99|953.81|951.61|0
1637790000000|2021-11-24 21:40:00|954.31|952.11|954.44|952.24|955.18|952.98|954.19|951.99|0
1637790300000|2021-11-24 21:45:00|954.19|951.99|953.94|951.74|954.44|952.24|953.69|951.49|0
1637790600000|2021-11-24 21:50:00|954.19|951.99|954.43|952.23|954.68|952.48|953.94|951.74|0
1637790900000|2021-11-24 21:55:00|954.19|951.99|953.56|951.36|954.31|952.11|953.56|951.36|0
1637791200000|2021-11-24 22:00:00|953.49|951.29|953.49|951.29|953.49|951.29|953.17|950.97|0
1637913600000|2021-11-26 08:00:00|876.47|873.61|871.76|868.9|879.14|876.28|871.76|868.9|0
1637913900000|2021-11-26 08:05:00|871.25|868.91|866.16|863.82|871.98|869.64|865.67|863.33|0
1637914200000|2021-11-26 08:10:00|866.52|864.18|873.92|871.58|873.92|871.58|865.91|863.57|0
1637914500000|2021-11-26 08:15:00|873.43|871.09|862.51|860.17|873.43|871.09|860.58|858.24|0
1637914800000|2021-11-26 08:20:00|862.76|860.42|861.9|859.56|865.91|863.57|855.25|852.91|0
1637915100000|2021-11-26 08:25:00|862.27|859.93|863.48|861.14|865.05|862.71|860.09|857.75|0
1637915400000|2021-11-26 08:30:00|863.35|861.01|862.18|859.84|872.1|869.76|861.94|859.6|0
1637915700000|2021-11-26 08:35:00|862.05|859.71|866.29|863.95|866.29|863.95|859.88|857.54|0
1637916000000|2021-11-26 08:40:00|865.92|863.58|872.58|870.24|872.82|870.48|865.92|863.58|0
1637916300000|2021-11-26 08:45:00|871.85|869.51|872.82|870.48|875.24|872.9|870.64|868.3|0
1637916600000|2021-11-26 08:50:00|873.06|870.72|877.17|874.83|878.39|876.05|871.36|869.02|0
1637916900000|2021-11-26 08:55:00|877.42|875.08|881.78|879.44|884.8|882.46|877.42|875.08|0
1637917200000|2021-11-26 09:00:00|882.02|879.68|872.08|869.74|882.99|880.65|870.14|867.8|0
1637917500000|2021-11-26 09:05:00|872.57|870.23|868.45|866.11|874.5|872.16|865.18|862.84|0
1637917800000|2021-11-26 09:10:00|868.69|866.35|876.07|873.73|876.8|874.46|867.24|864.9|0
1637918100000|2021-11-26 09:15:00|876.56|874.22|868.3|865.96|876.56|874.22|867.2|864.86|0
1637918400000|2021-11-26 09:20:00|869.14|866.8|869.9|867.56|874.61|872.27|869.02|866.68|0
1637918700000|2021-11-26 09:25:00|869.65|867.31|865.44|863.1|871.99|869.65|864.95|862.61|0
1637919000000|2021-11-26 09:30:00|864.47|862.13|865.1|862.76|868.13|865.79|863.65|861.31|0
1637919300000|2021-11-26 09:35:00|864.62|862.28|869.22|866.88|869.22|866.88|860.01|857.67|0
1637919600000|2021-11-26 09:40:00|869.46|867.12|869.22|866.88|870.91|868.57|867.04|864.7|0
1637919900000|2021-11-26 09:45:00|868.97|866.63|870.78|868.44|874.06|871.72|868.73|866.39|0
1637920200000|2021-11-26 09:50:00|870.43|868.09|868.11|865.77|872.36|870.02|865.82|863.48|0
1637920500000|2021-11-26 09:55:00|868|865.66|867.75|865.41|870.66|868.32|866.54|864.2|0
1637920800000|2021-11-26 10:00:00|867.99|865.65|875.02|872.68|875.51|873.17|867.14|864.8|0
1637921100000|2021-11-26 10:05:00|874.05|871.71|875.46|873.12|876.24|873.9|872.35|870.01|0
1637921400000|2021-11-26 10:10:00|875.94|873.6|876.25|873.91|878.44|876.1|875.36|873.02|0
1637921700000|2021-11-26 10:15:00|876.12|873.78|871.38|869.04|876.98|874.64|871.38|869.04|0
1637922000000|2021-11-26 10:20:00|871.62|869.28|874.43|872.09|876.62|874.28|870.16|867.82|0
1637922300000|2021-11-26 10:25:00|874.55|872.21|877.59|875.25|879.05|876.71|873.09|870.75|0
1637922600000|2021-11-26 10:30:00|878.08|875.74|871.75|869.41|878.08|875.74|871.27|868.93|0
1637922900000|2021-11-26 10:35:00|872|869.66|871.75|869.41|872.48|870.14|870.54|868.2|0
1637923200000|2021-11-26 10:40:00|871.27|868.93|870.53|868.19|871.51|869.17|867.62|865.28|0
1637923500000|2021-11-26 10:45:00|870.41|868.07|866.4|864.06|870.41|868.07|866.4|864.06|0
1637923800000|2021-11-26 10:50:00|866.52|864.18|869.31|866.97|869.56|867.22|862.76|860.42|0
1637924100000|2021-11-26 10:55:00|869.8|867.46|870.77|868.43|872.47|870.13|868.1|865.76|0
1637924400000|2021-11-26 11:00:00|870.53|868.19|874.04|871.7|874.17|871.83|869.31|866.97|0
1637924700000|2021-11-26 11:05:00|873.93|871.59|879.27|876.93|880.98|878.64|873.56|871.22|0
1637925000000|2021-11-26 11:10:00|878.79|876.45|876.84|874.5|880.49|878.15|874.41|872.07|0
1637925300000|2021-11-26 11:15:00|877.57|875.23|876.59|874.25|880|877.66|875.62|873.28|0
1637925600000|2021-11-26 11:20:00|876.84|874.5|876.1|873.76|880.73|878.39|875.37|873.03|0
1637925900000|2021-11-26 11:25:00|875.86|873.52|876.34|874|879.02|876.68|875.86|873.52|0
1637926200000|2021-11-26 11:30:00|875.86|873.52|871.24|868.9|876.34|874|870.26|867.92|0
1637926500000|2021-11-26 11:35:00|870.99|868.65|871.37|869.03|871.72|869.38|868.07|865.73|0
1637926800000|2021-11-26 11:40:00|870.88|868.54|875.01|872.67|876.47|874.13|870.88|868.54|0
1637927100000|2021-11-26 11:45:00|874.77|872.43|872.43|870.09|875.74|873.4|871.94|869.6|0
1637927400000|2021-11-26 11:50:00|871.81|869.47|873.88|871.54|875.1|872.76|871.45|869.11|0
1637927700000|2021-11-26 11:55:00|874.12|871.78|871.69|869.35|874.12|871.78|870.72|868.38|0
1637928000000|2021-11-26 12:00:00|872.78|870.44|878.74|876.4|879.35|877.01|871.69|869.35|0
1637928300000|2021-11-26 12:05:00|878.25|875.91|879.47|877.13|880.69|878.35|877.04|874.7|0
1637928600000|2021-11-26 12:10:00|880.07|877.73|881.66|879.32|884.09|881.75|878.25|875.91|0
1637928900000|2021-11-26 12:15:00|882.14|879.8|882.14|879.8|883.36|881.02|880.68|878.34|0
1637929200000|2021-11-26 12:20:00|881.9|879.56|878.4|876.06|883.76|881.42|878.4|876.06|0
1637929500000|2021-11-26 12:25:00|879.13|876.79|875.59|873.25|879.38|877.04|873.77|871.43|0
1637929800000|2021-11-26 12:30:00|875.35|873.01|877.42|875.08|881.32|878.98|875.23|872.89|0
1637930100000|2021-11-26 12:35:00|876.69|874.35|877.91|875.57|879.37|877.03|875.71|873.37|0
1637930400000|2021-11-26 12:40:00|877.66|875.32|878.64|876.3|879.12|876.78|875.96|873.62|0
1637930700000|2021-11-26 12:45:00|878.39|876.05|882.05|879.71|882.78|880.44|878.39|876.05|0
1637931000000|2021-11-26 12:50:00|881.32|878.98|877.66|875.32|881.32|878.98|877.66|875.32|0
1637931300000|2021-11-26 12:55:00|877.41|875.07|876.68|874.34|879.12|876.78|875.46|873.12|0
1637931600000|2021-11-26 13:00:00|877.17|874.83|875.21|872.87|877.17|874.83|871.56|869.22|0
1637931900000|2021-11-26 13:05:00|875.7|873.36|879.84|877.5|881.06|878.72|874.48|872.14|0
1637932200000|2021-11-26 13:10:00|880.09|877.75|876.67|874.33|881.79|879.45|876.67|874.33|0
1637932500000|2021-11-26 13:15:00|877.16|874.82|877.16|874.82|877.65|875.31|874.96|872.62|0
1637932800000|2021-11-26 13:20:00|876.91|874.57|881.79|879.45|881.79|879.45|875.69|873.35|0
1637933100000|2021-11-26 13:25:00|881.3|878.96|876.66|874.32|881.54|879.2|876.66|874.32|0
1637933400000|2021-11-26 13:30:00|876.42|874.08|874.95|872.61|876.66|874.32|874.22|871.88|0
1637933700000|2021-11-26 13:35:00|875.2|872.86|876.9|874.56|878.85|876.51|874.95|872.61|0
1637934000000|2021-11-26 13:40:00|876.66|874.32|873.24|870.9|877.15|874.81|873.24|870.9|0
1637934300000|2021-11-26 13:45:00|873.73|871.39|872.75|870.41|876.9|874.56|872.51|870.17|0
1637934600000|2021-11-26 13:50:00|873|870.66|875.68|873.34|876.16|873.82|872.27|869.93|0
1637934900000|2021-11-26 13:55:00|875.19|872.85|876.65|874.31|877.38|875.04|874.21|871.87|0
1637935200000|2021-11-26 14:00:00|876.16|873.82|876.89|874.55|877.38|875.04|874.7|872.36|0
1637935500000|2021-11-26 14:05:00|876.76|874.42|880.55|878.21|880.55|878.21|876.65|874.31|0
1637935800000|2021-11-26 14:10:00|880.79|878.45|880.06|877.72|884.94|882.6|880.06|877.72|0
1637936100000|2021-11-26 14:15:00|880.79|878.45|879.08|876.74|882.25|879.91|879.08|876.74|0
1637936400000|2021-11-26 14:20:00|879.57|877.23|881.52|879.18|882|879.66|878.83|876.49|0
1637936700000|2021-11-26 14:25:00|881.27|878.93|884.44|882.1|884.69|882.35|879.32|876.98|0
1637937000000|2021-11-26 14:30:00|883.83|881.49|893.92|891.58|894.41|892.07|880.54|878.2|0
1637937300000|2021-11-26 14:35:00|894.41|892.07|888.29|885.95|898.32|895.98|886.33|883.99|0
1637937600000|2021-11-26 14:40:00|888.78|886.44|878.03|875.69|890.49|888.15|877.9|875.56|0
1637937900000|2021-11-26 14:45:00|877.05|874.71|867.77|865.43|877.05|874.71|867.28|864.94|0
1637938200000|2021-11-26 14:50:00|868.26|865.92|872.41|870.07|875.09|872.75|866.43|864.09|0
1637938500000|2021-11-26 14:55:00|872.65|870.31|876.86|874.52|878.08|875.74|868.59|866.25|0
1637938800000|2021-11-26 15:00:00|875.4|873.06|863.48|861.14|875.4|873.06|863.48|861.14|0
1637939100000|2021-11-26 15:05:00|864.45|862.11|866.78|864.44|871.4|869.06|863.97|861.63|0
1637939400000|2021-11-26 15:10:00|865.32|862.98|861.02|858.68|866.05|863.71|858.84|856.5|0
1637939700000|2021-11-26 15:15:00|860.29|857.95|858.59|856.25|862.23|859.89|851.67|849.33|0
1637940000000|2021-11-26 15:20:00|858.83|856.49|864.9|862.56|869.03|866.69|858.59|856.25|0
1637940300000|2021-11-26 15:25:00|865.38|863.04|870.73|868.39|870.73|868.39|862.23|859.89|0
1637940600000|2021-11-26 15:30:00|871.21|868.87|869.93|867.23|872.43|870.09|864.1|861.4|0
1637940900000|2021-11-26 15:35:00|870.66|867.96|871.52|868.28|874.68|871.44|868.47|865.77|0
1637941200000|2021-11-26 15:40:00|871.28|868.04|867.89|864.65|874.19|870.95|865.93|862.69|0
1637941500000|2021-11-26 15:45:00|867.65|864.41|868.72|865.48|869.11|865.87|863.51|860.27|0
1637941800000|2021-11-26 15:50:00|868.61|865.37|862.89|859.65|869.34|866.1|862.53|859.29|0
1637942100000|2021-11-26 15:55:00|863.02|859.78|863.5|860.26|864.23|860.99|858.64|855.4|0
1637942400000|2021-11-26 16:00:00|862.53|859.29|853.78|850.54|862.53|859.29|853.78|850.54|0
1637942700000|2021-11-26 16:05:00|854.75|851.51|861.42|858.18|862.52|859.28|854.75|851.51|0
1637943000000|2021-11-26 16:10:00|861.55|858.31|852.68|849.44|862.28|859.04|852.32|849.08|0
1637943300000|2021-11-26 16:15:00|852.81|849.57|846.5|843.26|854.02|850.78|845.05|841.81|0
1637943600000|2021-11-26 16:20:00|846.26|843.02|845.69|842.45|846.74|843.5|843.76|840.52|0
1637943900000|2021-11-26 16:25:00|845.93|842.69|851.26|848.02|851.26|848.02|845.93|842.69|0
1637944200000|2021-11-26 16:30:00|850.89|847.65|849.32|846.08|852.71|849.47|847.14|843.9|0
1637944500000|2021-11-26 16:35:00|849.8|846.56|858.41|855.17|858.78|855.54|849.43|846.19|0
1637944800000|2021-11-26 16:40:00|858.78|855.54|855.53|852.29|858.78|855.54|852.38|849.14|0
1637945100000|2021-11-26 16:45:00|855.29|852.05|853.13|849.89|857.23|853.99|852.86|849.62|0
1637945400000|2021-11-26 16:50:00|854.1|850.86|844.87|841.63|855.07|851.83|844.63|841.39|0
1637945700000|2021-11-26 16:55:00|844.63|841.39|850.7|847.46|852.88|849.64|844.63|841.39|0
1637946000000|2021-11-26 17:00:00|851.18|847.94|851.66|848.42|855.31|852.07|847.54|844.3|0
1637946300000|2021-11-26 17:05:00|852.15|848.91|859.44|856.2|860.66|857.42|851.18|847.94|0
1637946600000|2021-11-26 17:10:00|859.68|856.44|857.25|854.01|863.21|859.97|854.33|851.09|0
1637946900000|2021-11-26 17:15:00|857.01|853.77|854.57|851.33|858.46|855.22|854.09|850.85|0
1637947200000|2021-11-26 17:20:00|854.33|851.09|859.68|856.44|859.92|856.68|853.23|849.99|0
1637947500000|2021-11-26 17:25:00|859.19|855.95|866.97|863.73|866.97|863.73|859.19|855.95|0
1637947800000|2021-11-26 17:30:00|866.36|863.12|869.89|866.65|870.5|867.26|865.63|862.39|0
1637948100000|2021-11-26 17:35:00|870.14|866.9|871.84|868.6|875.01|871.77|870.14|866.9|0
1637948400000|2021-11-26 17:40:00|872.33|869.09|867.94|864.7|872.57|869.33|865.26|862.02|0
1637948700000|2021-11-26 17:45:00|867.45|864.21|856.74|853.5|868.18|864.94|856.74|853.5|0
1637949000000|2021-11-26 17:50:00|854.8|851.56|839.74|836.5|854.8|851.56|839.74|836.5|0
1637949300000|2021-11-26 17:55:00|840.23|836.99|850.66|847.42|862.82|859.58|839.74|836.5|0
1637949600000|2021-11-26 18:00:00|852.36|849.12|849.69|846.45|854.91|851.67|845.68|842.44|0
1637949900000|2021-11-26 18:05:00|847.99|844.75|839.79|836.55|849.93|846.69|839.3|836.06|0
1637950200000|2021-11-26 18:10:00|840.27|837.03|837.97|834.73|845.24|842|836.76|833.52|0
1637950500000|2021-11-26 18:15:00|838.45|835.21|838.71|835.47|838.96|835.72|838.45|835.21|0
1638173100000|2021-11-29 08:05:00|888.48|886.68|884.62|882.82|892.17|890.37|884.13|882.33|0
1638173400000|2021-11-29 08:10:00|884.37|882.57|882.41|880.61|885.23|883.43|879.08|877.28|0
1638173700000|2021-11-29 08:15:00|882.65|880.85|882.9|881.1|887.82|886.02|882.65|880.85|0
1638174000000|2021-11-29 08:20:00|883.14|881.34|881.78|879.98|884.86|883.06|881.66|879.86|0
1638174300000|2021-11-29 08:25:00|881.42|879.62|878.71|876.91|881.66|879.86|878.71|876.91|0
1638174600000|2021-11-29 08:30:00|878.96|877.16|884.12|882.32|885.6|883.8|878.47|876.67|0
1638174900000|2021-11-29 08:35:00|884.24|882.44|882.27|880.47|884.98|883.18|881.66|879.86|0
1638175200000|2021-11-29 08:40:00|882.4|880.6|881.66|879.86|883.13|881.33|878.71|876.91|0
1638175500000|2021-11-29 08:45:00|881.78|879.98|878.82|877.02|881.9|880.1|878.46|876.66|0
1638175800000|2021-11-29 08:50:00|878.46|876.66|877.47|875.67|879.44|877.64|877.23|875.43|0
1638176100000|2021-11-29 08:55:00|876.98|875.18|880.18|878.38|880.18|878.38|875.51|873.71|0
1638176400000|2021-11-29 09:00:00|880.42|878.62|879.68|877.88|881.28|879.48|877.96|876.16|0
1638176700000|2021-11-29 09:05:00|879.56|877.76|884.23|882.43|884.6|882.8|879.44|877.64|0
1638177000000|2021-11-29 09:10:00|884.11|882.31|885.58|883.78|888.53|886.73|882.63|880.83|0
1638177300000|2021-11-29 09:15:00|886.07|884.27|881.89|880.09|886.81|885.01|880.91|879.11|0
1638177600000|2021-11-29 09:20:00|882.14|880.34|883.61|881.81|883.61|881.81|879.92|878.12|0
1638177900000|2021-11-29 09:25:00|883.48|881.68|882.62|880.82|883.48|881.68|879.67|877.87|0
1638178200000|2021-11-29 09:30:00|882.87|881.07|878.44|876.64|883.12|881.32|877.21|875.41|0
1638178500000|2021-11-29 09:35:00|878.69|876.89|877.21|875.41|878.69|876.89|875.98|874.18|0
1638178800000|2021-11-29 09:40:00|876.72|874.92|876.72|874.92|878.19|876.39|875.24|873.44|0
1638179100000|2021-11-29 09:45:00|876.23|874.43|876.72|874.92|877.33|875.53|875.24|873.44|0
1638179400000|2021-11-29 09:50:00|877.21|875.41|875.49|873.69|878.68|876.88|874.75|872.95|0
1638179700000|2021-11-29 09:55:00|875.73|873.93|874.26|872.46|876.71|874.91|874.01|872.21|0
1638180000000|2021-11-29 10:00:00|874.75|872.95|877.94|876.14|878.3|876.5|874.26|872.46|0
1638180300000|2021-11-29 10:05:00|878.06|876.26|878.43|876.63|878.92|877.12|876.71|874.91|0
1638180600000|2021-11-29 10:10:00|878.68|876.88|878.67|876.87|878.92|877.12|876.95|875.15|0
1638180900000|2021-11-29 10:15:00|878.43|876.63|879.75|877.95|879.99|878.19|877.07|875.27|0
1638181200000|2021-11-29 10:20:00|880.97|879.17|883.68|881.88|884.41|882.61|880.48|878.68|0
1638181500000|2021-11-29 10:25:00|883.55|881.75|885.4|883.6|886.38|884.58|883.43|881.63|0
1638181800000|2021-11-29 10:30:00|885.64|883.84|884.66|882.86|885.64|883.84|883.43|881.63|0
1638182100000|2021-11-29 10:35:00|884.9|883.1|886.39|884.59|887|885.2|883.43|881.63|0
1638182400000|2021-11-29 10:40:00|886.15|884.35|884.92|883.12|887.13|885.33|884.67|882.87|0
1638182700000|2021-11-29 10:45:00|884.43|882.63|887.12|885.32|887.86|886.06|883.94|882.14|0
1638183000000|2021-11-29 10:50:00|886.99|885.19|890.06|888.26|890.06|888.26|886.39|884.59|0
1638183300000|2021-11-29 10:55:00|889.82|888.02|887.86|886.06|890.44|888.64|887.86|886.06|0
1638183600000|2021-11-29 11:00:00|887.99|886.19|890.45|888.65|890.45|888.65|887.5|885.7|0
1638183900000|2021-11-29 11:05:00|890.2|888.4|890.4|888.6|890.94|889.14|889.17|887.37|0
1638184200000|2021-11-29 11:10:00|890.16|888.36|890.28|888.48|892.12|890.32|889.67|887.87|0
1638184500000|2021-11-29 11:15:00|890.65|888.85|889.42|887.62|891.64|889.84|888.19|886.39|0
1638184800000|2021-11-29 11:20:00|889.17|887.37|891.14|889.34|891.39|889.59|888.31|886.51|0
1638185100000|2021-11-29 11:25:00|890.9|889.1|889.42|887.62|891.88|890.08|888.68|886.88|0
1638185400000|2021-11-29 11:30:00|889.17|887.37|889.78|887.98|890.4|888.6|889.17|887.37|0
1638185700000|2021-11-29 11:35:00|889.91|888.11|888.79|886.99|889.91|888.11|888.68|886.88|0
1638186000000|2021-11-29 11:40:00|888.92|887.12|888.18|886.38|889.41|887.61|887.69|885.89|0
1638186300000|2021-11-29 11:45:00|888.43|886.63|887.69|885.89|888.92|887.12|887.69|885.89|0
1638186600000|2021-11-29 11:50:00|887.81|886.01|885.6|883.8|887.81|886.01|885.22|883.42|0
1638186900000|2021-11-29 11:55:00|885.47|883.67|884.72|882.92|888.16|886.36|884.72|882.92|0
1638187200000|2021-11-29 12:00:00|884.47|882.67|882.84|881.04|885.21|883.41|882.84|881.04|0
1638187500000|2021-11-29 12:05:00|883.09|881.29|883.33|881.53|883.58|881.78|881.12|879.32|0
1638187800000|2021-11-29 12:10:00|883.21|881.41|881.37|879.57|883.7|881.9|880.87|879.07|0
1638188100000|2021-11-29 12:15:00|881.61|879.81|881.61|879.81|882.35|880.55|880.87|879.07|0
1638188400000|2021-11-29 12:20:00|881.48|879.68|881.85|880.05|883.69|881.89|881.12|879.32|0
1638188700000|2021-11-29 12:25:00|881.36|879.56|879.27|877.47|882.59|880.79|879.27|877.47|0
1638189000000|2021-11-29 12:30:00|879.15|877.35|883.57|881.77|883.82|882.02|878.66|876.86|0
1638189300000|2021-11-29 12:35:00|883.33|881.53|886.28|884.48|886.28|884.48|883.33|881.53|0
1638189600000|2021-11-29 12:40:00|886.03|884.23|886.03|884.23|886.77|884.97|885.05|883.25|0
1638189900000|2021-11-29 12:45:00|886.27|884.47|887.26|885.46|887.5|885.7|885.54|883.74|0
1638190200000|2021-11-29 12:50:00|887.37|885.57|885.53|883.73|887.5|885.7|885.04|883.24|0
1638190500000|2021-11-29 12:55:00|885.78|883.98|886.51|884.71|887.5|885.7|885.53|883.73|0
1638190800000|2021-11-29 13:00:00|887.01|885.21|883.31|881.51|887.12|885.32|883.07|881.27|0
1638191100000|2021-11-29 13:05:00|883.07|881.27|882.82|881.02|884.79|882.99|881.46|879.66|0
1638191400000|2021-11-29 13:10:00|883.31|881.51|885.77|883.97|885.77|883.97|883.07|881.27|0
1638191700000|2021-11-29 13:15:00|885.53|883.73|886.26|884.46|886.76|884.96|884.54|882.74|0
1638192000000|2021-11-29 13:20:00|886.02|884.22|887.12|885.32|887.24|885.44|885.52|883.72|0
1638192300000|2021-11-29 13:25:00|887.24|885.44|884.29|882.49|887.88|886.08|883.92|882.12|0
1638192600000|2021-11-29 13:30:00|884.54|882.74|887.49|885.69|888.96|887.16|884.54|882.74|0
1638192900000|2021-11-29 13:35:00|887.73|885.93|888.72|886.92|888.72|886.92|886.75|884.95|0
1638193200000|2021-11-29 13:40:00|888.96|887.16|891.91|890.11|893.14|891.34|888.71|886.91|0
1638193500000|2021-11-29 13:45:00|892.16|890.36|896.1|894.3|896.71|894.91|891.67|889.87|0
1638193800000|2021-11-29 13:50:00|895.85|894.05|899.05|897.25|899.54|897.74|895.85|894.05|0
1638194100000|2021-11-29 13:55:00|898.8|897|897.57|895.77|898.8|897|896.83|895.03|0
1638194400000|2021-11-29 14:00:00|897.82|896.02|902.5|900.7|902.5|900.7|897.57|895.77|0
1638194700000|2021-11-29 14:05:00|902.74|900.94|899.54|897.74|902.74|900.94|899.05|897.25|0
1638195000000|2021-11-29 14:10:00|899.29|897.49|898.31|896.51|899.54|897.74|897.57|895.77|0
1638195300000|2021-11-29 14:15:00|898.55|896.75|897.07|895.27|898.55|896.75|897.07|895.27|0
1638195600000|2021-11-29 14:20:00|896.83|895.03|896.82|895.02|897.07|895.27|896.09|894.29|0
1638195900000|2021-11-29 14:25:00|896.58|894.78|898.45|896.85|901.01|899.21|896.58|894.78|0
1638196200000|2021-11-29 14:30:00|898.2|896.6|893.03|891.43|902.88|901.28|892.29|890.69|0
1638196500000|2021-11-29 14:35:00|892.53|890.93|893.42|891.82|893.67|892.07|888.99|887.39|0
1638196800000|2021-11-29 14:40:00|892.93|891.33|890.71|889.11|893.17|891.57|889.73|888.13|0
1638197100000|2021-11-29 14:45:00|891.94|890.34|890.34|888.74|893.27|891.67|883.82|882.22|0
1638197400000|2021-11-29 14:50:00|889.11|887.51|888.83|887.23|892.27|890.67|886.17|884.57|0
1638197700000|2021-11-29 14:55:00|888.34|886.74|891.78|890.18|893.99|892.39|886.87|885.27|0
1638198000000|2021-11-29 15:00:00|891.28|889.68|889.07|887.47|895.71|894.11|888.83|887.23|0
1638198300000|2021-11-29 15:05:00|888.09|886.49|891.77|890.17|892.51|890.91|886.61|885.01|0
1638198600000|2021-11-29 15:10:00|891.53|889.93|890.63|889.03|896|894.4|890.63|889.03|0
1638198900000|2021-11-29 15:15:00|891.36|889.76|896.13|894.53|896.13|894.53|890.62|889.02|0
1638199200000|2021-11-29 15:20:00|895.89|894.29|894.91|893.31|895.89|894.29|891.01|889.41|0
1638199500000|2021-11-29 15:25:00|895.15|893.55|887.11|885.51|896.13|894.53|886.63|885.03|0
1638199800000|2021-11-29 15:30:00|886.38|884.78|886.75|885.15|889.25|887.65|882.38|880.78|0
1638200100000|2021-11-29 15:35:00|886.51|884.91|882.78|881.18|890.89|889.29|879.19|877.59|0
1638200400000|2021-11-29 15:40:00|882.53|880.93|882.9|881.3|883.99|882.39|877.67|876.07|0
1638200700000|2021-11-29 15:45:00|882.66|881.06|880.77|879.17|885.05|883.45|879.92|878.32|0
1638201000000|2021-11-29 15:50:00|880.53|878.93|880.9|879.3|885.04|883.44|878.95|877.35|0
1638201300000|2021-11-29 15:55:00|881.87|880.27|885.28|883.68|886.01|884.41|881.87|880.27|0
1638201600000|2021-11-29 16:00:00|885.53|883.93|886.74|885.14|887.97|886.37|882.36|880.76|0
1638201900000|2021-11-29 16:05:00|886.99|885.39|890.64|889.04|892.47|890.87|886.5|884.9|0
1638202200000|2021-11-29 16:10:00|891.13|889.53|890.64|889.04|892.35|890.75|889.67|888.07|0
1638202500000|2021-11-29 16:15:00|890.4|888.8|888.93|887.33|892.59|890.99|888.93|887.33|0
1638202800000|2021-11-29 16:20:00|889.17|887.57|892.83|891.23|893.57|891.97|888.93|887.33|0
1638203100000|2021-11-29 16:25:00|892.1|890.5|890.03|888.43|894.79|893.19|889.3|887.7|0
1638203400000|2021-11-29 16:30:00|890.76|889.16|894.05|892.45|897.6|896|890.76|889.16|0
1638203700000|2021-11-29 16:35:00|893.69|892.09|899.06|897.46|900.04|898.44|893.69|892.09|0
1638204000000|2021-11-29 16:40:00|899.55|897.95|901.89|900.29|902.13|900.53|898.71|897.11|0
1638204300000|2021-11-29 16:45:00|901.97|900.37|899.52|897.92|903.2|901.6|899.52|897.92|0
1638204600000|2021-11-29 16:50:00|899.77|898.17|901.6|900|902.95|901.35|898.79|897.19|0
1638204900000|2021-11-29 16:55:00|901.48|899.88|903.68|902.08|903.68|902.08|901.23|899.63|0
1638205200000|2021-11-29 17:00:00|903.92|902.32|906.62|905.02|906.86|905.26|903.43|901.83|0
1638205500000|2021-11-29 17:05:00|907.35|905.75|907.84|906.24|910.29|908.69|907.35|905.75|0
1638205800000|2021-11-29 17:10:00|907.59|905.99|908.08|906.48|909.06|907.46|907.35|905.75|0
1638206100000|2021-11-29 17:15:00|908.57|906.97|912.49|910.89|912.73|911.13|908.08|906.48|0
1638206400000|2021-11-29 17:20:00|912.24|910.64|916.16|914.56|916.16|914.56|912.24|910.64|0
1638206700000|2021-11-29 17:25:00|916.41|914.81|915.19|913.59|916.41|914.81|913.71|912.11|0
1638207000000|2021-11-29 17:30:00|915.44|913.84|919.37|917.77|919.62|918.02|913.96|912.36|0
1638207300000|2021-11-29 17:35:00|919.13|917.53|917.77|916.17|920.6|919|917.16|915.56|0
1638207600000|2021-11-29 17:40:00|917.65|916.05|919.86|918.26|919.86|918.26|917.65|916.05|0
1638207900000|2021-11-29 17:45:00|919.62|918.02|919.61|918.01|920.35|918.75|918.88|917.28|0
1638208200000|2021-11-29 17:50:00|919.37|917.77|916.9|915.3|919.61|918.01|916.9|915.3|0
1638208500000|2021-11-29 17:55:00|917.15|915.55|918.87|917.27|919.61|918.01|917.15|915.55|0
1638208800000|2021-11-29 18:00:00|919.12|917.52|919.86|918.26|920.59|918.99|919.12|917.52|0
1638209100000|2021-11-29 18:05:00|919.61|918.01|922.32|920.72|922.81|921.21|919.12|917.52|0
1638209400000|2021-11-29 18:10:00|922.56|920.96|919.61|918.01|923.05|921.45|919.11|917.51|0
1638209700000|2021-11-29 18:15:00|919.85|918.25|918.24|916.64|920.84|919.24|916.65|915.05|0
1638210000000|2021-11-29 18:20:00|918.37|916.77|916.89|915.29|918.87|917.27|915.91|914.31|0
1638210300000|2021-11-29 18:25:00|916.65|915.05|918.12|916.52|918.12|916.52|915.42|913.82|0
1638210600000|2021-11-29 18:30:00|918.37|916.77|919.35|917.75|920.83|919.23|917.63|916.03|0
1638210900000|2021-11-29 18:35:00|919.11|917.51|913.93|912.33|919.35|917.75|913.93|912.33|0
1638211200000|2021-11-29 18:40:00|914.18|912.58|915.53|913.93|916.4|914.8|914.18|912.58|0
1638211500000|2021-11-29 18:45:00|915.66|914.06|918.12|916.52|918.12|916.52|915.41|913.81|0
1638211800000|2021-11-29 18:50:00|917.87|916.27|917.62|916.02|917.87|916.27|915.9|914.3|0
1638212100000|2021-11-29 18:55:00|917.87|916.27|919.84|918.24|920.08|918.48|917.62|916.02|0
1638212400000|2021-11-29 19:00:00|920.08|918.48|918.85|917.25|920.33|918.73|916.63|915.03|0
1638212700000|2021-11-29 19:05:00|918.6|917|918.35|916.75|920.08|918.48|917.62|916.02|0
1638213000000|2021-11-29 19:10:00|918.11|916.51|919.09|917.49|919.34|917.74|918.11|916.51|0
1638213300000|2021-11-29 19:15:00|919.34|917.74|916.87|915.27|919.34|917.74|916.38|914.78|0
1638213600000|2021-11-29 19:20:00|917.12|915.52|916.87|915.27|918.84|917.24|916.13|914.53|0
1638213900000|2021-11-29 19:25:00|917.12|915.52|916.38|914.78|918.1|916.5|915.89|914.29|0
1638214200000|2021-11-29 19:30:00|916.62|915.02|915.88|914.28|917.61|916.01|914.41|912.81|0
1638214500000|2021-11-29 19:35:00|916.13|914.53|913.42|911.82|916.13|914.53|912.19|910.59|0
1638214800000|2021-11-29 19:40:00|913.67|912.07|915.63|914.03|916.37|914.77|913.67|912.07|0
1638215100000|2021-11-29 19:45:00|915.88|914.28|915.39|913.79|916.86|915.26|914.65|913.05|0
1638215400000|2021-11-29 19:50:00|915.63|914.03|913.42|911.82|918.09|916.49|913.42|911.82|0
1638215700000|2021-11-29 19:55:00|913.66|912.06|914.89|913.29|914.89|913.29|912.92|911.32|0
1638216000000|2021-11-29 20:00:00|914.64|913.04|914.64|913.04|916.61|915.01|914.64|913.04|0
1638216300000|2021-11-29 20:05:00|914.89|913.29|916.12|914.52|916.61|915.01|912.43|910.83|0
1638216600000|2021-11-29 20:10:00|916.36|914.76|918.82|917.22|918.82|917.22|915.13|913.53|0
1638216900000|2021-11-29 20:15:00|918.58|916.98|918.58|916.98|921.04|919.44|916.85|915.25|0
1638217200000|2021-11-29 20:20:00|918.45|916.85|916.11|914.51|918.58|916.98|914.64|913.04|0
1638217500000|2021-11-29 20:25:00|915.62|914.02|915.62|914.02|917.34|915.74|914.88|913.28|0
1638217800000|2021-11-29 20:30:00|915.13|913.53|917.34|915.74|917.34|915.74|913.4|911.8|0
1638218100000|2021-11-29 20:35:00|917.09|915.49|915.12|913.52|917.59|915.99|914.14|912.54|0
1638218400000|2021-11-29 20:40:00|915.37|913.77|912.9|911.3|915.37|913.77|910.69|909.09|0
1638218700000|2021-11-29 20:45:00|912.66|911.06|912.16|910.56|912.66|911.06|909.21|907.61|0
1638219000000|2021-11-29 20:50:00|909.7|908.1|910.22|908.62|910.96|909.36|907|905.4|0
1638219300000|2021-11-29 20:55:00|909.73|908.13|901.86|900.26|911.94|910.34|901.86|900.26|0
1638219600000|2021-11-29 21:00:00|903.09|901.49|904.31|902.71|906.53|904.93|903.09|901.49|0
1638219900000|2021-11-29 21:05:00|904.56|902.96|907.51|905.91|908|906.4|904.56|902.96|0
1638220200000|2021-11-29 21:10:00|908|906.4|906.77|905.17|909.48|907.88|906.28|904.68|0
1638220500000|2021-11-29 21:15:00|906.52|904.92|908.2|906.2|908.69|906.69|905.74|903.74|0
1638220800000|2021-11-29 21:20:00|908.44|906.44|908.44|906.44|909.43|907.43|907.95|905.95|0
1638221100000|2021-11-29 21:25:00|908.2|906.2|907.7|905.7|908.93|906.93|907.46|905.46|0
1638221400000|2021-11-29 21:30:00|907.95|905.95|908.68|906.68|909.92|907.92|907.95|905.95|0
1638221700000|2021-11-29 21:35:00|908.93|906.93|909.91|907.91|910.65|908.65|908.93|906.93|0
1638222000000|2021-11-29 21:40:00|910.16|908.16|910.4|908.4|910.4|908.4|909.91|907.91|0
1638222300000|2021-11-29 21:45:00|910.65|908.65|910.15|908.15|910.89|908.89|909.91|907.91|0
1638222600000|2021-11-29 21:50:00|910.4|908.4|910.89|908.89|911.14|909.14|910.15|908.15|0
1638222900000|2021-11-29 21:55:00|910.65|908.65|909.29|907.29|910.89|908.89|908.92|906.92|0
1638223200000|2021-11-29 22:00:00|909.13|907.13|909.2|907.2|909.21|907.21|909.06|907.06|0
1638223500000|2021-11-29 22:05:00|909.06|907.06|908.88|906.88|909.45|907.45|908.27|906.27|0
1638223800000|2021-11-29 22:10:00|908.92|906.92|909.45|907.45|909.45|907.45|908.2|906.2|0
1638224100000|2021-11-29 22:15:00|909.16|907.16|908.4|906.4|909.31|907.31|908.4|906.4|0
1638224400000|2021-11-29 22:20:00|908.48|906.48|908.51|906.51|908.62|906.62|908.4|906.4|0
1638224700000|2021-11-29 22:25:00|909.2|907.2|909.33|907.33|909.52|907.52|909.2|907.2|0
1638225000000|2021-11-29 22:30:00|909.37|907.37|909.15|907.15|909.41|907.41|909.11|907.11|0
1638225300000|2021-11-29 22:35:00|909.19|907.19|910.51|908.51|910.51|908.51|909.19|907.19|0
1638225600000|2021-11-29 22:40:00|910.55|908.55|910.9|908.9|910.94|908.94|910.51|908.51|0
1638225900000|2021-11-29 22:45:00|910.87|908.87|910.65|908.65|910.87|908.87|910.07|908.07|0
1638226200000|2021-11-29 22:50:00|910.68|908.68|910.61|908.61|910.68|908.68|910.61|908.61|0
1638226500000|2021-11-29 22:55:00|910.4|908.4|910.87|908.87|911.01|909.01|910.4|908.4|0
1638226800000|2021-11-29 23:00:00|910.25|908.25|913.82|911.82|914.56|912.56|910.25|908.25|0
1638227100000|2021-11-29 23:05:00|913.94|911.94|913.82|911.82|914.06|912.06|912.59|910.59|0
1638227400000|2021-11-29 23:10:00|914.56|912.56|916.28|914.28|916.77|914.77|913.82|911.82|0
1638227700000|2021-11-29 23:15:00|916.52|914.52|916.28|914.28|916.77|914.77|915.78|913.78|0
1638228000000|2021-11-29 23:20:00|916.52|914.52|917.51|915.51|918.49|916.49|916.52|914.52|0
1638228300000|2021-11-29 23:25:00|917.75|915.75|916.52|914.52|917.75|915.75|916.27|914.27|0
1638228600000|2021-11-29 23:30:00|917.01|915.01|917.75|915.75|917.99|915.99|916.27|914.27|0
1638228900000|2021-11-29 23:35:00|917.99|915.99|917.99|915.99|918.49|916.49|917.01|915.01|0
1638229200000|2021-11-29 23:40:00|918.24|916.24|917.74|915.74|918.48|916.48|917.5|915.5|0
1638229500000|2021-11-29 23:45:00|917.99|915.99|917.5|915.5|917.99|915.99|917.25|915.25|0
1638229800000|2021-11-29 23:50:00|917.74|915.74|917|915|918.48|916.48|916.76|914.76|0
1638230100000|2021-11-29 23:55:00|917.25|915.25|916.51|914.51|917.25|915.25|914.79|912.79|0
1638230400000|2021-11-30 00:00:00|916.75|914.75|917.49|915.49|917.98|915.98|916.02|914.02|0
1638230700000|2021-11-30 00:05:00|917.74|915.74|916.5|914.5|917.98|915.98|916.26|914.26|0
1638231000000|2021-11-30 00:10:00|916.75|914.75|915.03|913.03|917.49|915.49|914.78|912.78|0
1638231300000|2021-11-30 00:15:00|915.27|913.27|914.53|912.53|915.76|913.76|914.53|912.53|0
1638231600000|2021-11-30 00:20:00|914.28|912.28|916.75|914.75|916.75|914.75|914.28|912.28|0
1638231900000|2021-11-30 00:25:00|916.5|914.5|916.86|914.86|917.24|915.24|916.25|914.25|0
1638232200000|2021-11-30 00:30:00|916.99|914.99|917.97|915.97|918.22|916.22|916.25|914.25|0
1638232500000|2021-11-30 00:35:00|918.22|916.22|918.71|916.71|919.45|917.45|918.09|916.09|0
1638232800000|2021-11-30 00:40:00|918.83|916.83|917.72|915.72|919.2|917.2|917.72|915.72|0
1638233100000|2021-11-30 00:45:00|917.48|915.48|919.45|917.45|919.69|917.69|917.48|915.48|0
1638233400000|2021-11-30 00:50:00|919.2|917.2|919.69|917.69|920.18|918.18|919.2|917.2|0
1638233700000|2021-11-30 00:55:00|919.44|917.44|919.2|917.2|919.56|917.56|919.2|917.2|0
1638234000000|2021-11-30 01:00:00|919.44|917.44|919.19|917.19|920.43|918.43|918.46|916.46|0
1638234300000|2021-11-30 01:05:00|918.95|916.95|919.69|917.69|920.18|918.18|918.95|916.95|0
1638234600000|2021-11-30 01:10:00|919.93|917.93|920.42|918.42|920.42|918.42|919.93|917.93|0
1638234900000|2021-11-30 01:15:00|920.18|918.18|918.94|916.94|920.92|918.92|918.94|916.94|0
1638235200000|2021-11-30 01:20:00|918.7|916.7|918.45|916.45|919.19|917.19|917.22|915.22|0
1638235500000|2021-11-30 01:25:00|918.69|916.69|920.17|918.17|920.17|918.17|918.45|916.45|0
1638235800000|2021-11-30 01:30:00|919.92|917.92|919.68|917.68|920.42|918.42|918.94|916.94|0
1638236100000|2021-11-30 01:35:00|919.43|917.43|918.94|916.94|919.68|917.68|918.44|916.44|0
1638236400000|2021-11-30 01:40:00|919.18|917.18|919.54|917.54|919.67|917.67|918.44|916.44|0
1638236700000|2021-11-30 01:45:00|919.43|917.43|920.41|918.41|920.41|918.41|919.43|917.43|0
1638237000000|2021-11-30 01:50:00|920.16|918.16|920.41|918.41|920.9|918.9|920.16|918.16|0
1638237300000|2021-11-30 01:55:00|920.16|918.16|918.44|916.44|920.16|918.16|918.44|916.44|0
1638237600000|2021-11-30 02:00:00|918.19|916.19|918.68|916.68|918.93|916.93|917.2|915.2|0
1638237900000|2021-11-30 02:05:00|918.43|916.43|916.71|914.71|919.17|917.17|916.71|914.71|0
1638238200000|2021-11-30 02:10:00|916.95|914.95|916.21|914.21|917.45|915.45|915.97|913.97|0
1638238500000|2021-11-30 02:15:00|916.46|914.46|916.46|914.46|917.2|915.2|916.46|914.46|0
1638238800000|2021-11-30 02:20:00|916.7|914.7|914.73|912.73|916.95|914.95|914.73|912.73|0
1638239100000|2021-11-30 02:25:00|914.98|912.98|913.01|911.01|915.22|913.22|911.04|909.04|0
1638239400000|2021-11-30 02:30:00|912.76|910.76|911.65|909.65|913.01|911.01|911.04|909.04|0
1638239700000|2021-11-30 02:35:00|911.77|909.77|911.28|909.28|912.02|910.02|910.54|908.54|0
1638240000000|2021-11-30 02:40:00|911.03|909.03|912.51|910.51|913|911|910.79|908.79|0
1638240300000|2021-11-30 02:45:00|912.26|910.26|912.75|910.75|913|911|912.02|910.02|0
1638240600000|2021-11-30 02:50:00|912.87|910.87|913.24|911.24|913.98|911.98|912.75|910.75|0
1638240900000|2021-11-30 02:55:00|913.49|911.49|914.47|912.47|914.97|912.97|913.49|911.49|0
1638241200000|2021-11-30 03:00:00|914.72|912.72|912.99|910.99|914.97|912.97|912.99|910.99|0
1638241500000|2021-11-30 03:05:00|913.24|911.24|911.51|909.51|913.24|911.24|910.53|908.53|0
1638241800000|2021-11-30 03:10:00|911.76|909.76|909.54|907.54|911.76|909.76|909.54|907.54|0
1638242100000|2021-11-30 03:15:00|909.3|907.3|909.3|907.3|909.79|907.79|908.56|906.56|0
1638242400000|2021-11-30 03:20:00|909.54|907.54|909.54|907.54|910.53|908.53|909.05|907.05|0
1638242700000|2021-11-30 03:25:00|909.41|907.41|907.81|905.81|909.54|907.54|907.57|905.57|0
1638243000000|2021-11-30 03:30:00|908.06|906.06|909.78|907.78|910.28|908.28|907.32|905.32|0
1638243300000|2021-11-30 03:35:00|909.54|907.54|909.9|907.9|910.52|908.52|909.29|907.29|0
1638243600000|2021-11-30 03:40:00|909.78|907.78|910.14|908.14|910.27|908.27|909.53|907.53|0
1638243900000|2021-11-30 03:45:00|910.02|908.02|910.76|908.76|911.01|909.01|909.65|907.65|0
1638244200000|2021-11-30 03:50:00|910.88|908.88|910.51|908.51|911.62|909.62|910.27|908.27|0
1638244500000|2021-11-30 03:55:00|910.76|908.76|911|909|911.5|909.5|910.39|908.39|0
1638244800000|2021-11-30 04:00:00|911.62|909.62|912.97|910.97|913.58|911.58|910.76|908.76|0
1638245100000|2021-11-30 04:05:00|912.84|910.84|912.48|910.48|912.97|910.97|911.86|909.86|0
1638245400000|2021-11-30 04:10:00|912.23|910.23|911.86|909.86|912.97|910.97|911.86|909.86|0
1638245700000|2021-11-30 04:15:00|911.98|909.98|911.85|909.85|911.98|909.98|911|909|0
1638246000000|2021-11-30 04:20:00|911.98|909.98|911.24|909.24|912.23|910.23|911.24|909.24|0
1638246300000|2021-11-30 04:25:00|911.49|909.49|909.76|907.76|911.49|909.49|908.78|906.78|0
1638246600000|2021-11-30 04:30:00|910.01|908.01|909.27|907.27|910.99|908.99|909.27|907.27|0
1638246900000|2021-11-30 04:35:00|909.39|907.39|908.89|906.89|910.01|908.01|908.04|906.04|0
1638247200000|2021-11-30 04:40:00|908.77|906.77|907.29|905.29|908.77|906.77|907.05|905.05|0
1638247500000|2021-11-30 04:45:00|907.54|905.54|907.79|905.79|908.03|906.03|907.29|905.29|0
1638247800000|2021-11-30 04:50:00|907.29|905.29|909.75|907.75|910|908|907.29|905.29|0
1638248100000|2021-11-30 04:55:00|909.51|907.51|910.24|908.24|910.74|908.74|909.26|907.26|0
1638248400000|2021-11-30 05:00:00|910|908|907.53|905.53|910.49|908.49|907.53|905.53|0
1638248700000|2021-11-30 05:05:00|907.29|905.29|902.12|900.12|907.29|905.29|902.12|900.12|0
1638249000000|2021-11-30 05:10:00|903.1|901.1|891.78|889.78|903.1|901.1|891.78|889.78|0
1638249300000|2021-11-30 05:15:00|892.03|890.03|881.55|879.55|893.26|891.26|880.32|878.32|0
1638249600000|2021-11-30 05:20:00|881.06|879.06|877.47|875.47|882.53|880.53|872.71|870.71|0
1638249900000|2021-11-30 05:25:00|877.84|875.84|882.5|880.5|884.95|882.95|872.45|870.45|0
1638250200000|2021-11-30 05:30:00|882.01|880.01|883.47|881.47|884.21|882.21|877.1|875.1|0
1638250500000|2021-11-30 05:35:00|884.21|882.21|877.11|875.11|884.21|882.21|872.45|870.45|0
1638250800000|2021-11-30 05:40:00|877.47|875.47|871.23|869.23|877.47|875.47|871.23|869.23|0
1638251100000|2021-11-30 05:45:00|870.75|868.75|864.14|862.14|870.75|868.75|862.19|860.19|0
1638251400000|2021-11-30 05:50:00|863.65|861.65|866.1|864.1|868.3|866.3|862.68|860.68|0
1638251700000|2021-11-30 05:55:00|865.36|863.36|865.06|863.06|867.68|865.68|863.52|861.52|0
1638252000000|2021-11-30 06:00:00|865.19|863.19|854.33|852.33|867.38|865.38|852.51|850.51|0
1638252300000|2021-11-30 06:05:00|854.09|852.09|846.99|844.99|854.95|852.95|839.95|837.95|0
1638252600000|2021-11-30 06:10:00|847.96|845.96|851.72|849.72|854.28|852.28|846.62|844.62|0
1638252900000|2021-11-30 06:15:00|852.09|850.09|858.9|856.9|859.01|857.01|850.63|848.63|0
1638253200000|2021-11-30 06:20:00|859.01|857.01|864.25|862.25|867.9|865.9|858.65|856.65|0
1638253500000|2021-11-30 06:25:00|864.01|862.01|865.41|863.41|866.39|864.39|861.27|859.27|0
1638253800000|2021-11-30 06:30:00|865.66|863.66|866.27|864.27|869.56|867.56|864.81|862.81|0
1638254100000|2021-11-30 06:35:00|866.14|864.14|865.05|863.05|866.76|864.76|862.37|860.37|0
1638254400000|2021-11-30 06:40:00|864.8|862.8|868.95|866.95|871.26|869.26|863.34|861.34|0
1638254700000|2021-11-30 06:45:00|868.82|866.82|870.41|868.41|870.41|868.41|865.29|863.29|0
1638255000000|2021-11-30 06:50:00|870.17|868.17|868.89|866.89|871.88|869.88|867.67|865.67|0
1638255300000|2021-11-30 06:55:00|868.64|866.64|867.66|865.66|869.38|867.38|867.42|865.42|0
1638255600000|2021-11-30 07:00:00|867.54|865.54|861.68|859.68|867.54|865.54|859.12|857.12|0
1638255900000|2021-11-30 07:05:00|861.81|859.81|871.32|869.32|873.28|871.28|861.81|859.81|0
1638256200000|2021-11-30 07:10:00|871.19|869.19|867.66|865.66|872.17|870.17|864.73|862.73|0
1638256500000|2021-11-30 07:15:00|868.88|866.88|870.58|868.58|872.05|870.05|865.95|863.95|0
1638256800000|2021-11-30 07:20:00|870.46|868.46|872.29|870.29|875.22|873.22|869.36|867.36|0
1638257100000|2021-11-30 07:25:00|872.78|870.78|868.14|866.14|874|872|868.14|866.14|0
1638257400000|2021-11-30 07:30:00|868.38|866.38|862.28|860.28|869.36|867.36|862.28|860.28|0
1638257700000|2021-11-30 07:35:00|862.52|860.52|866.47|864.47|866.47|864.47|861.92|859.92|0
1638258000000|2021-11-30 07:40:00|866.23|864.23|860.69|858.69|866.79|864.79|860.69|858.69|0
1638258300000|2021-11-30 07:45:00|861.18|859.18|863.24|861.24|865.08|863.08|861.18|859.18|0
1638258600000|2021-11-30 07:50:00|863.73|861.73|866.05|864.05|866.29|864.29|863.37|861.37|0
1638258900000|2021-11-30 07:55:00|866.16|864.16|867.26|865.26|868|866|865.67|863.67|0
1638259200000|2021-11-30 08:00:00|867.51|865.51|867.26|865.26|867.51|865.51|863.12|861.12|0
1638259500000|2021-11-30 08:05:00|865.35|863.75|865.6|864|867.06|865.46|863.64|862.04|0
1638259800000|2021-11-30 08:10:00|866.33|864.73|862.3|860.7|866.94|865.34|861.08|859.48|0
1638260100000|2021-11-30 08:15:00|862.55|860.95|863.22|861.62|864.62|863.02|860.11|858.51|0
1638260400000|2021-11-30 08:20:00|864.19|862.59|864.19|862.59|865.28|863.68|860.78|859.18|0
1638260700000|2021-11-30 08:25:00|864.43|862.83|867.23|865.63|867.36|865.76|863.46|861.86|0
1638261000000|2021-11-30 08:30:00|867.11|865.51|863.94|862.34|867.6|866|863.45|861.85|0
1638261300000|2021-11-30 08:35:00|863.81|862.21|857.47|855.87|864.67|863.07|856.14|854.54|0
1638261600000|2021-11-30 08:40:00|856.87|855.27|857.13|855.53|859.81|858.21|854.09|852.49|0
1638261900000|2021-11-30 08:45:00|856.15|854.55|853.98|852.38|856.15|854.55|851.79|850.19|0
1638262200000|2021-11-30 08:50:00|853.85|852.25|860.31|858.71|860.55|858.95|853.74|852.14|0
1638262500000|2021-11-30 08:55:00|860.55|858.95|859.57|857.97|862.25|860.65|858.84|857.24|0
1638262800000|2021-11-30 09:00:00|859.82|858.22|852.75|851.15|859.82|858.22|852.14|850.54|0
1638263100000|2021-11-30 09:05:00|853|851.4|850.32|848.72|854.46|852.86|849.71|848.11|0
1638263400000|2021-11-30 09:10:00|850.44|848.84|852.03|850.43|852.14|850.54|848.99|847.39|0
1638263700000|2021-11-30 09:15:00|852.27|850.67|854.94|853.34|855.91|854.31|850.81|849.21|0
1638264000000|2021-11-30 09:20:00|855.18|853.58|849.35|847.75|855.18|853.58|848.13|846.53|0
1638264300000|2021-11-30 09:25:00|849.83|848.23|849.34|847.74|852.62|851.02|845.95|844.35|0
1638264600000|2021-11-30 09:30:00|849.1|847.5|851.53|849.93|852.01|850.41|846.43|844.83|0
1638264900000|2021-11-30 09:35:00|851.77|850.17|851.04|849.44|853.34|851.74|849.1|847.5|0
1638265200000|2021-11-30 09:40:00|851.77|850.17|853.71|852.11|856.63|855.03|850.31|848.71|0
1638265500000|2021-11-30 09:45:00|854.2|852.6|852|850.4|854.92|853.32|852|850.4|0
1638265800000|2021-11-30 09:50:00|851.52|849.92|855.76|854.16|858.32|856.72|851.52|849.92|0
1638266100000|2021-11-30 09:55:00|855.65|854.05|860.27|858.67|860.51|858.91|855.4|853.8|0
1638266400000|2021-11-30 10:00:00|859.78|858.18|859.65|858.05|860.51|858.91|858.32|856.72|0
1638266700000|2021-11-30 10:05:00|859.78|858.18|854.91|853.31|861.48|859.88|852.6|851|0
1638267000000|2021-11-30 10:10:00|855.03|853.43|857.09|855.49|857.83|856.23|854.42|852.82|0
1638267300000|2021-11-30 10:15:00|857.58|855.98|854.05|852.45|858.07|856.47|853.93|852.33|0
1638267600000|2021-11-30 10:20:00|854.17|852.57|852.34|850.74|855.02|853.42|851.61|850.01|0
1638267900000|2021-11-30 10:25:00|851.61|850.01|855.87|854.27|855.87|854.27|851.61|850.01|0
1638268200000|2021-11-30 10:30:00|856.11|854.51|860.24|858.64|860.49|858.89|855.14|853.54|0
1638268500000|2021-11-30 10:35:00|860.12|858.52|860.6|859|860.73|859.13|858.3|856.7|0
1638268800000|2021-11-30 10:40:00|860.48|858.88|859.26|857.66|861.7|860.1|858.78|857.18|0
1638269100000|2021-11-30 10:45:00|859.02|857.42|858.53|856.93|859.02|857.42|853.67|852.07|0
1638269400000|2021-11-30 10:50:00|858.78|857.18|857.92|856.32|862.3|860.7|856.1|854.5|0
1638269700000|2021-11-30 10:55:00|857.8|856.2|861.45|859.85|863.15|861.55|857.8|856.2|0
1638270000000|2021-11-30 11:00:00|861.69|860.09|856.33|854.73|864.12|862.52|855.85|854.25|0
1638270300000|2021-11-30 11:05:00|855.6|854|856.33|854.73|856.58|854.98|853.9|852.3|0
1638270600000|2021-11-30 11:10:00|855.36|853.76|857.3|855.7|860.71|859.11|855.11|853.51|0
1638270900000|2021-11-30 11:15:00|857.06|855.46|858.39|856.79|859.49|857.89|856.33|854.73|0
1638271200000|2021-11-30 11:20:00|858.27|856.67|861.32|859.72|861.79|860.19|857.29|855.69|0
1638271500000|2021-11-30 11:25:00|860.59|858.99|863.38|861.78|864.97|863.37|859.37|857.77|0
1638271800000|2021-11-30 11:30:00|863.75|862.15|862.78|861.18|864.97|863.37|861.07|859.47|0
1638272100000|2021-11-30 11:35:00|862.53|860.93|862.04|860.44|864.72|863.12|860.09|858.49|0
1638272400000|2021-11-30 11:40:00|862.29|860.69|863.99|862.39|864.59|862.99|862.04|860.44|0
1638272700000|2021-11-30 11:45:00|863.74|862.14|862.39|860.79|864.47|862.87|862.28|860.68|0
1638273000000|2021-11-30 11:50:00|862.52|860.92|860.57|858.97|865.2|863.6|858.13|856.53|0
1638273300000|2021-11-30 11:55:00|860.32|858.72|859.83|858.23|863|861.4|858.13|856.53|0
1638273600000|2021-11-30 12:00:00|860.32|858.72|866.17|864.57|866.9|865.3|860.32|858.72|0
1638273900000|2021-11-30 12:05:00|866.29|864.69|866.17|864.57|866.66|865.06|864.7|863.1|0
1638274200000|2021-11-30 12:10:00|865.92|864.32|865.92|864.32|867.63|866.03|864.57|862.97|0
1638274500000|2021-11-30 12:15:00|865.79|864.19|866.56|864.96|867.87|866.27|865.67|864.07|0
1638274800000|2021-11-30 12:20:00|866.31|864.71|869.36|867.76|869.73|868.13|866.19|864.59|0
1638275100000|2021-11-30 12:25:00|869.24|867.64|873.32|871.72|874.05|872.45|869.24|867.64|0
1638275400000|2021-11-30 12:30:00|873.07|871.47|868.67|867.07|873.07|871.47|868.43|866.83|0
1638275700000|2021-11-30 12:35:00|868.92|867.32|864.93|863.33|868.92|867.32|864.45|862.85|0
1638276000000|2021-11-30 12:40:00|865.42|863.82|863.71|862.11|867.13|865.53|862.98|861.38|0
1638276300000|2021-11-30 12:45:00|863.59|861.99|862.98|861.38|864.2|862.6|862.49|860.89|0
1638276600000|2021-11-30 12:50:00|862.73|861.13|863.46|861.86|865.17|863.57|860.05|858.45|0
1638276900000|2021-11-30 12:55:00|863.22|861.62|866.39|864.79|866.63|865.03|863.22|861.62|0
1638277200000|2021-11-30 13:00:00|866.87|865.27|865.65|864.05|868.34|866.74|865.65|864.05|0
1638277500000|2021-11-30 13:05:00|865.41|863.81|865.4|863.8|865.77|864.17|863.21|861.61|0
1638277800000|2021-11-30 13:10:00|865.16|863.56|861.74|860.14|865.65|864.05|861.74|860.14|0
1638278100000|2021-11-30 13:15:00|861.99|860.39|867.35|865.75|867.35|865.75|861.99|860.39|0
1638278400000|2021-11-30 13:20:00|867.11|865.51|862.96|861.36|868.08|866.48|862.47|860.87|0
1638278700000|2021-11-30 13:25:00|862.71|861.11|864.17|862.57|865.39|863.79|862.71|861.11|0
1638279000000|2021-11-30 13:30:00|863.8|862.2|861.73|860.13|864.66|863.06|859.78|858.18|0
1638279300000|2021-11-30 13:35:00|861.49|859.89|864.66|863.06|865.14|863.54|859.78|858.18|0
1638279600000|2021-11-30 13:40:00|864.41|862.81|865.87|864.27|866.36|864.76|863.68|862.08|0
1638279900000|2021-11-30 13:45:00|866.6|865|867.58|865.98|868.31|866.71|865.63|864.03|0
1638280200000|2021-11-30 13:50:00|867.82|866.22|872.21|870.61|872.21|870.61|867.82|866.22|0
1638280500000|2021-11-30 13:55:00|871.97|870.37|880.02|878.42|881|879.4|870.75|869.15|0
1638280800000|2021-11-30 14:00:00|880.27|878.67|876.59|874.99|880.27|878.67|873.83|872.23|0
1638281100000|2021-11-30 14:05:00|876.83|875.23|877.07|875.47|882.21|880.61|876.1|874.5|0
1638281400000|2021-11-30 14:10:00|877.32|875.72|876.82|875.22|879.76|878.16|876.34|874.74|0
1638281700000|2021-11-30 14:15:00|877.07|875.47|878.29|876.69|878.78|877.18|874.5|872.9|0
1638282000000|2021-11-30 14:20:00|878.53|876.93|881.47|879.87|881.71|880.11|878.53|876.93|0
1638282300000|2021-11-30 14:25:00|880.98|879.38|878.53|876.93|882.93|881.33|878.53|876.93|0
1638282600000|2021-11-30 14:30:00|878.89|877.29|882.81|881.21|886.48|884.88|873.15|871.55|0
1638282900000|2021-11-30 14:35:00|883.05|881.45|875.34|873.74|883.3|881.7|870.14|868.54|0
1638283200000|2021-11-30 14:40:00|877.05|875.45|879|877.4|881.68|880.08|873.39|871.79|0
1638283500000|2021-11-30 14:45:00|879.36|877.76|873.87|872.27|883.15|881.55|873.87|872.27|0
1638283800000|2021-11-30 14:50:00|873.74|872.14|881.19|879.59|881.19|879.59|870.94|869.34|0
1638284100000|2021-11-30 14:55:00|880.7|879.1|883|881.4|888.75|887.15|879.48|877.88|0
1638284400000|2021-11-30 15:00:00|882.75|881.15|888.87|887.27|890.1|888.5|881.15|879.55|0
1638284700000|2021-11-30 15:05:00|887.89|886.29|895.65|894.05|896.96|895.36|887.65|886.05|0
1638285000000|2021-11-30 15:10:00|894.67|893.07|889.28|887.68|897.36|895.76|887.81|886.21|0
1638285300000|2021-11-30 15:15:00|889.04|887.44|888.16|886.56|893.24|891.64|888.16|886.56|0
1638285600000|2021-11-30 15:20:00|889.14|887.54|882.34|880.74|889.19|887.59|880.88|879.28|0
1638285900000|2021-11-30 15:25:00|882.83|881.23|885.14|883.54|886.36|884.76|881.72|880.12|0
1638286200000|2021-11-30 15:30:00|886.85|885.25|894.67|893.07|895.4|893.8|886.85|885.25|0
1638286500000|2021-11-30 15:35:00|895.4|893.8|884.64|883.04|898.82|897.22|878.78|877.18|0
1638286800000|2021-11-30 15:40:00|884.15|882.55|884.4|882.8|889.28|887.68|882.2|880.6|0
1638287100000|2021-11-30 15:45:00|883.66|882.06|868.1|866.5|883.66|882.06|867.61|866.01|0
1638287400000|2021-11-30 15:50:00|867.13|865.53|853.43|851.83|870.36|868.76|852.25|850.65|0
1638287700000|2021-11-30 15:55:00|853.67|852.07|842.19|840.59|854.29|852.69|842.19|840.59|0
1638288000000|2021-11-30 16:00:00|841.71|840.11|842.69|841.09|846.17|844.57|832.77|831.17|0
1638288300000|2021-11-30 16:05:00|841.72|840.12|844.14|842.54|846.32|844.72|839.54|837.94|0
1638288600000|2021-11-30 16:10:00|844.38|842.78|853.39|851.79|853.39|851.79|839.78|838.18|0
1638288900000|2021-11-30 16:15:00|852.9|851.3|849.57|847.97|858.84|857.24|848.84|847.24|0
1638289200000|2021-11-30 16:20:00|850.06|848.46|843.06|841.46|854.68|853.08|842.82|841.22|0
1638289500000|2021-11-30 16:25:00|842.57|840.97|848.72|847.12|849.62|848.02|842.57|840.97|0
1638289800000|2021-11-30 16:30:00|848|846.4|841.46|839.86|851.87|850.27|840.97|839.37|0
1638290100000|2021-11-30 16:35:00|840.73|839.13|842.91|841.31|845.57|843.97|840.25|838.65|0
1638290400000|2021-11-30 16:40:00|842.66|841.06|836.33|834.73|842.66|841.06|833.44|831.84|0
1638290700000|2021-11-30 16:45:00|835.85|834.25|832.23|830.63|837.78|836.18|827.17|825.57|0
1638291000000|2021-11-30 16:50:00|831.75|830.15|825.23|823.63|832.47|830.87|824.87|823.27|0
1638291300000|2021-11-30 16:55:00|826.44|824.84|834.87|833.27|834.87|833.27|824.99|823.39|0
1638291600000|2021-11-30 17:00:00|834.63|833.03|825.51|823.91|834.63|833.03|822.99|821.39|0
1638291900000|2021-11-30 17:05:00|825.4|823.8|823.95|822.35|829.25|827.65|822.03|820.43|0
1638292200000|2021-11-30 17:10:00|824.19|822.59|826.35|824.75|831.9|830.3|821.06|819.46|0
1638292500000|2021-11-30 17:15:00|826.11|824.51|835.28|833.68|835.28|833.68|826.11|824.51|0
1638292800000|2021-11-30 17:20:00|834.91|833.31|837.45|835.85|837.45|835.85|830.45|828.85|0
1638293100000|2021-11-30 17:25:00|837.21|835.61|837.93|836.33|839.86|838.26|836.24|834.64|0
1638293400000|2021-11-30 17:30:00|837.69|836.09|838.02|836.42|841.16|839.56|833.67|832.07|0
1638293700000|2021-11-30 17:35:00|838.74|837.14|836.53|834.93|840.19|838.59|834.97|833.37|0
1638294000000|2021-11-30 17:40:00|836.9|835.3|841.01|839.41|841.01|839.41|832.79|831.19|0
1638294300000|2021-11-30 17:45:00|839.56|837.96|834.72|833.12|841.25|839.65|834.23|832.63|0
1638294600000|2021-11-30 17:50:00|834.96|833.36|838.22|836.62|840.16|838.56|834.23|832.63|0
1638294900000|2021-11-30 17:55:00|839.6|838|832.81|831.21|840.56|838.96|829.06|827.46|0
1638295200000|2021-11-30 18:00:00|833.53|831.93|827.25|825.65|834.98|833.38|827.01|825.41|0
1638295500000|2021-11-30 18:05:00|827.49|825.89|828.69|827.09|832.8|831.2|827.49|825.89|0
1638295800000|2021-11-30 18:10:00|828.21|826.61|827.72|826.12|830.14|828.54|826.76|825.16|0
1638296100000|2021-11-30 18:15:00|827.48|825.88|828.44|826.84|832.79|831.19|827.24|825.64|0
1638296400000|2021-11-30 18:20:00|828.69|827.09|833.75|832.15|833.75|832.15|826.27|824.67|0
1638296700000|2021-11-30 18:25:00|832.3|830.7|832.78|831.18|834.72|833.12|829.89|828.29|0
1638297000000|2021-11-30 18:30:00|831.82|830.22|835.68|834.08|837.61|836.01|831.57|829.97|0
1638297300000|2021-11-30 18:35:00|835.19|833.59|842.44|840.84|842.45|840.85|835.19|833.59|0
1638297600000|2021-11-30 18:40:00|841.96|840.36|840.29|838.69|842.2|840.6|839.3|837.7|0
1638297900000|2021-11-30 18:45:00|840.53|838.93|841.26|839.66|841.99|840.39|839.81|838.21|0
1638298200000|2021-11-30 18:50:00|841.62|840.02|846.62|845.02|846.86|845.26|841.01|839.41|0
1638298500000|2021-11-30 18:55:00|846.38|844.78|849.53|847.93|849.77|848.17|845.89|844.29|0
1638298800000|2021-11-30 19:00:00|849.04|847.44|848.79|847.19|850.01|848.41|846.13|844.53|0
1638299100000|2021-11-30 19:05:00|848.07|846.47|850.25|848.65|850.98|849.38|844.43|842.83|0
1638299400000|2021-11-30 19:10:00|849.76|848.16|850.15|848.55|852.43|850.83|849.29|847.69|0
1638299700000|2021-11-30 19:15:00|850.39|848.79|849.41|847.81|851.6|850|846.5|844.9|0
1638300000000|2021-11-30 19:20:00|850.14|848.54|849.05|847.45|850.39|848.79|847.84|846.24|0
1638300300000|2021-11-30 19:25:00|849.3|847.7|845.65|844.05|853.18|851.58|845.41|843.81|0
1638300600000|2021-11-30 19:30:00|845.41|843.81|847.35|845.75|849.29|847.69|842.98|841.38|0
1638300900000|2021-11-30 19:35:00|846.86|845.26|845.16|843.56|849.53|847.93|844.68|843.08|0
1638301200000|2021-11-30 19:40:00|845.89|844.29|840.67|839.07|848.32|846.72|839.58|837.98|0
1638301500000|2021-11-30 19:45:00|840.79|839.19|834.49|832.89|842|840.4|834.24|832.64|0
1638301800000|2021-11-30 19:50:00|834.97|833.37|832.81|831.21|836.44|834.84|831.12|829.52|0
1638302100000|2021-11-30 19:55:00|833.05|831.45|834.74|833.14|835.47|833.87|831.12|829.52|0
1638302400000|2021-11-30 20:00:00|834.26|832.66|835.34|833.74|837.64|836.04|832.32|830.72|0
1638302700000|2021-11-30 20:05:00|835.46|833.86|829.92|828.32|836.67|835.07|829.68|828.08|0
1638303000000|2021-11-30 20:10:00|830.41|828.81|829.2|827.6|834.52|832.92|829.2|827.6|0
1638303300000|2021-11-30 20:15:00|829.44|827.84|832.34|830.74|832.34|830.74|829.19|827.59|0
1638303600000|2021-11-30 20:20:00|832.09|830.49|829.19|827.59|834.03|832.43|828.7|827.1|0
1638303900000|2021-11-30 20:25:00|829.43|827.83|825.8|824.2|830.39|828.79|824.59|822.99|0
1638304200000|2021-11-30 20:30:00|826.04|824.44|829.81|828.21|832.97|831.37|825.07|823.47|0
1638304500000|2021-11-30 20:35:00|828.48|826.88|826.66|825.06|829.81|828.21|824.24|822.64|0
1638304800000|2021-11-30 20:40:00|826.42|824.82|832.47|830.87|833.2|831.6|825.21|823.61|0
1638305100000|2021-11-30 20:45:00|832.1|830.5|824.82|823.22|836.11|834.51|824.82|823.22|0
1638305400000|2021-11-30 20:50:00|825.06|823.46|816.18|814.58|825.06|823.46|814.27|812.67|0
1638305700000|2021-11-30 20:55:00|817.88|816.28|824.89|823.29|829.25|827.65|817.51|815.91|0
1638306000000|2021-11-30 21:00:00|819.32|817.72|839.57|837.97|839.57|837.97|819.32|817.72|0
1638306300000|2021-11-30 21:05:00|839.33|837.73|833.79|832.19|840.35|838.75|833.3|831.7|0
1638306600000|2021-11-30 21:10:00|834.76|833.16|835|833.4|838.16|836.56|833.79|832.19|0
1638306900000|2021-11-30 21:15:00|835.24|833.64|836.89|834.89|838.11|836.11|834.71|832.71|0
1638307200000|2021-11-30 21:20:00|836.77|834.77|836.52|834.52|839.81|837.81|835.92|833.92|0
1638307500000|2021-11-30 21:25:00|836.41|834.41|837.86|835.86|838.59|836.59|835.43|833.43|0
1638307800000|2021-11-30 21:30:00|838.1|836.1|836.64|834.64|839.07|837.07|835.67|833.67|0
1638308100000|2021-11-30 21:35:00|836.16|834.16|838.09|836.09|838.09|836.09|835.91|833.91|0
1638308400000|2021-11-30 21:40:00|838.34|836.34|837.85|835.85|838.82|836.82|837.85|835.85|0
1638308700000|2021-11-30 21:45:00|838.33|836.33|841.49|839.49|841.73|839.73|837.96|835.96|0
1638309000000|2021-11-30 21:50:00|841.25|839.25|840.03|838.03|841.73|839.73|839.78|837.78|0
1638309300000|2021-11-30 21:55:00|840.27|838.27|842.08|840.08|842.33|840.33|840.27|838.27|0
1638309600000|2021-11-30 22:00:00|841.98|839.98|841.84|839.84|842.08|840.08|841.8|839.8|0
1638309900000|2021-11-30 22:05:00|841.88|839.88|841.9|839.9|841.94|839.94|841.66|839.66|0
1638310200000|2021-11-30 22:10:00|841.83|839.83|841.79|839.79|841.87|839.87|841.76|839.76|0
1638310500000|2021-11-30 22:15:00|841.72|839.72|841.76|839.76|841.79|839.79|841.48|839.48|0
1638310800000|2021-11-30 22:20:00|841.72|839.72|841.65|839.65|841.79|839.79|841.3|839.3|0
1638311100000|2021-11-30 22:25:00|841.68|839.68|841.75|839.75|841.82|839.82|841.58|839.58|0
1638311400000|2021-11-30 22:30:00|841.82|839.82|841.89|839.89|841.89|839.89|841.51|839.51|0
1638311700000|2021-11-30 22:35:00|841.67|839.67|841.53|839.53|841.82|839.82|841.36|839.36|0
1638312000000|2021-11-30 22:40:00|841.32|839.32|841.68|839.68|841.82|839.82|841.32|839.32|0
1638312300000|2021-11-30 22:45:00|841.65|839.65|841.51|839.51|841.82|839.82|841.43|839.43|0
1638312600000|2021-11-30 22:50:00|841.64|839.64|841.75|839.75|841.75|839.75|841.04|839.04|0
1638312900000|2021-11-30 22:55:00|841.78|839.78|842.31|840.31|842.48|840.48|841.07|839.07|0
1638313200000|2021-11-30 23:00:00|844.47|842.47|848.49|846.49|851.17|849.17|844.47|842.47|0
1638313500000|2021-11-30 23:05:00|848.85|846.85|846.3|844.3|849.46|847.46|846.3|844.3|0
1638313800000|2021-11-30 23:10:00|846.05|844.05|844.83|842.83|847.03|845.03|844.35|842.35|0
1638314100000|2021-11-30 23:15:00|845.32|843.32|843.37|841.37|846.29|844.29|843.37|841.37|0
1638314400000|2021-11-30 23:20:00|844.83|842.83|843.86|841.86|845.32|843.32|842.4|840.4|0
1638314700000|2021-11-30 23:25:00|844.1|842.1|843.85|841.85|846.04|844.04|843.61|841.61|0
1638315000000|2021-11-30 23:30:00|844.34|842.34|845.31|843.31|846.77|844.77|844.34|842.34|0
1638315300000|2021-11-30 23:35:00|845.79|843.79|844.33|842.33|846.28|844.28|843.6|841.6|0
1638315600000|2021-11-30 23:40:00|844.57|842.57|839.47|837.47|844.82|842.82|839.34|837.34|0
1638315900000|2021-11-30 23:45:00|839.58|837.58|838.01|836.01|842.62|840.62|836.79|834.79|0
1638316200000|2021-11-30 23:50:00|838.49|836.49|839.7|837.7|840.92|838.92|838.49|836.49|0
1638316500000|2021-11-30 23:55:00|839.82|837.82|840.67|838.67|840.92|838.92|838.97|836.97|0
1638316800000|2021-12-01 00:00:00|841.16|839.16|845.29|843.29|845.77|843.77|840.91|838.91|0
1638317100000|2021-12-01 00:05:00|845.4|843.4|843.58|841.58|847.72|845.72|843.58|841.58|0
1638317400000|2021-12-01 00:10:00|844.07|842.07|838.96|836.96|844.55|842.55|838.23|836.23|0
1638317700000|2021-12-01 00:15:00|838.72|836.72|832.16|830.16|839.45|837.45|830.7|828.7|0
1638318000000|2021-12-01 00:20:00|831.92|829.92|834.34|832.34|834.34|832.34|829.97|827.97|0
1638318300000|2021-12-01 00:25:00|834.1|832.1|831.42|829.42|834.45|832.45|829.49|827.49|0
1638318600000|2021-12-01 00:30:00|832.03|830.03|832.88|830.88|833.72|831.72|831.67|829.67|0
1638318900000|2021-12-01 00:35:00|832.39|830.39|831.53|829.53|832.39|830.39|828.51|826.51|0
1638319200000|2021-12-01 00:40:00|831.66|829.66|835.78|833.78|836.39|834.39|831.66|829.66|0
1638319500000|2021-12-01 00:45:00|836.03|834.03|838.08|836.08|839.67|837.67|836.03|834.03|0
1638319800000|2021-12-01 00:50:00|838.21|836.21|837.23|835.23|838.69|836.69|836.75|834.75|0
1638320100000|2021-12-01 00:55:00|837.48|835.48|834.56|832.56|837.72|835.72|833.1|831.1|0
1638320400000|2021-12-01 01:00:00|834.07|832.07|834.31|832.31|834.56|832.56|830.19|828.19|0
1638320700000|2021-12-01 01:05:00|834.07|832.07|837.71|835.71|839.29|837.29|833.94|831.94|0
1638321000000|2021-12-01 01:10:00|837.22|835.22|841.84|839.84|842.81|840.81|836.98|834.98|0
1638321300000|2021-12-01 01:15:00|841.23|839.23|844.02|842.02|845|843|840.14|838.14|0
1638321600000|2021-12-01 01:20:00|844.27|842.27|842.92|840.92|845.97|843.97|841.59|839.59|0
1638321900000|2021-12-01 01:25:00|843.05|841.05|845.48|843.48|845.72|843.72|842.07|840.07|0
1638322200000|2021-12-01 01:30:00|844.99|842.99|842.8|840.8|846.2|844.2|840.85|838.85|0
1638322500000|2021-12-01 01:35:00|843.04|841.04|844.5|842.5|844.74|842.74|843.04|841.04|0
1638322800000|2021-12-01 01:40:00|844.25|842.25|845.22|843.22|845.47|843.47|841.33|839.33|0
1638323100000|2021-12-01 01:45:00|845.47|843.47|844.98|842.98|846.55|844.55|844.49|842.49|0
1638323400000|2021-12-01 01:50:00|844.73|842.73|848.38|846.38|850.08|848.08|844.25|842.25|0
1638323700000|2021-12-01 01:55:00|848.86|846.86|847.89|845.89|850.08|848.08|847.28|845.28|0
1638324000000|2021-12-01 02:00:00|848.13|846.13|852.51|850.51|853.48|851.48|847.52|845.52|0
1638324300000|2021-12-01 02:05:00|852.27|850.27|852.99|850.99|854.45|852.45|851.78|849.78|0
1638324600000|2021-12-01 02:10:00|853.24|851.24|850.8|848.8|853.97|851.97|850.8|848.8|0
1638324900000|2021-12-01 02:15:00|851.04|849.04|851.77|849.77|852.5|850.5|850.31|848.31|0
1638325200000|2021-12-01 02:20:00|852.01|850.01|851.77|849.77|852.98|850.98|850.8|848.8|0
1638325500000|2021-12-01 02:25:00|851.88|849.88|854.2|852.2|854.69|852.69|851.28|849.28|0
1638325800000|2021-12-01 02:30:00|854.07|852.07|853.58|851.58|855.9|853.9|853.46|851.46|0
1638326100000|2021-12-01 02:35:00|853.71|851.71|855.9|853.9|855.9|853.9|853.71|851.71|0
1638326400000|2021-12-01 02:40:00|855.77|853.77|855.41|853.41|855.9|853.9|854.43|852.43|0
1638326700000|2021-12-01 02:45:00|855.16|853.16|853.94|851.94|855.4|853.4|853.94|851.94|0
1638327000000|2021-12-01 02:50:00|854.19|852.19|855.64|853.64|855.65|853.65|853.7|851.7|0
1638327300000|2021-12-01 02:55:00|855.4|853.4|855.88|853.88|855.89|853.89|855.4|853.4|0
1638327600000|2021-12-01 03:00:00|855.64|853.64|855.88|853.88|855.88|853.88|854.91|852.91|0
1638327900000|2021-12-01 03:05:00|855.64|853.64|854.42|852.42|855.88|853.88|853.93|851.93|0
1638328200000|2021-12-01 03:10:00|854.17|852.17|854.41|852.41|854.42|852.42|853.68|851.68|0
1638328500000|2021-12-01 03:15:00|854.66|852.66|855.14|853.14|855.63|853.63|854.66|852.66|0
1638328800000|2021-12-01 03:20:00|855.38|853.38|854.41|852.41|855.38|853.38|853.92|851.92|0
1638329100000|2021-12-01 03:25:00|854.16|852.16|855.38|853.38|855.87|853.87|854.16|852.16|0
1638329400000|2021-12-01 03:30:00|855.62|853.62|855.13|853.13|855.62|853.62|854.16|852.16|0
1638329700000|2021-12-01 03:35:00|855.37|853.37|853.67|851.67|855.86|853.86|853.67|851.67|0
1638330000000|2021-12-01 03:40:00|853.78|851.78|848.55|846.55|853.91|851.91|847.82|845.82|0
1638330300000|2021-12-01 03:45:00|848.31|846.31|849.76|847.76|851.47|849.47|848.06|846.06|0
1638330600000|2021-12-01 03:50:00|850.01|848.01|851.71|849.71|852.2|850.2|850.01|848.01|0
1638330900000|2021-12-01 03:55:00|851.95|849.95|852.44|850.44|852.44|850.44|851.09|849.09|0
1638331200000|2021-12-01 04:00:00|852.92|850.92|855.36|853.36|855.84|853.84|852.92|850.92|0
1638331500000|2021-12-01 04:05:00|855.11|853.11|855.11|853.11|855.84|853.84|854.38|852.38|0
1638331800000|2021-12-01 04:10:00|855.35|853.35|855.84|853.84|855.84|853.84|854.62|852.62|0
1638332100000|2021-12-01 04:15:00|855.59|853.59|855.35|853.35|855.84|853.84|855.1|853.1|0
1638332400000|2021-12-01 04:20:00|855.59|853.59|855.1|853.1|855.83|853.83|855.1|853.1|0
1638332700000|2021-12-01 04:25:00|854.86|852.86|855.83|853.83|855.83|853.83|854.86|852.86|0
1638333000000|2021-12-01 04:30:00|859.24|857.24|858.75|856.75|859.73|857.73|857.53|855.53|0
1638333300000|2021-12-01 04:35:00|858.51|856.51|861.67|859.67|861.67|859.67|858.26|856.26|0
1638333600000|2021-12-01 04:40:00|861.92|859.92|861.67|859.67|862.64|860.64|860.21|858.21|0
1638333900000|2021-12-01 04:45:00|861.54|859.54|861.67|859.67|863.13|861.13|861.42|859.42|0
1638334200000|2021-12-01 04:50:00|861.42|859.42|861.54|859.54|862.15|860.15|860.2|858.2|0
1638334500000|2021-12-01 04:55:00|861.66|859.66|862.39|860.39|863.24|861.24|860.93|858.93|0
1638334800000|2021-12-01 05:00:00|862.63|860.63|859.95|857.95|863.12|861.12|859.22|857.22|0
1638335100000|2021-12-01 05:05:00|860.31|858.31|860.19|858.19|860.92|858.92|859.7|857.7|0
1638335400000|2021-12-01 05:10:00|860.43|858.43|858.82|856.82|860.43|858.43|858.34|856.34|0
1638335700000|2021-12-01 05:15:00|859.07|857.07|860.53|858.53|860.53|858.53|859.07|857.07|0
1638336000000|2021-12-01 05:20:00|860.77|858.77|862.48|860.48|862.48|860.48|860.77|858.77|0
1638336300000|2021-12-01 05:25:00|862.73|860.73|861.5|859.5|862.97|860.97|861.26|859.26|0
1638336600000|2021-12-01 05:30:00|861.26|859.26|858.81|856.81|861.26|859.26|858.81|856.81|0
1638336900000|2021-12-01 05:35:00|858.69|856.69|861.5|859.5|861.5|859.5|858.69|856.69|0
1638337200000|2021-12-01 05:40:00|861.37|859.37|861|859|861.98|859.98|860.27|858.27|0
1638337500000|2021-12-01 05:45:00|861.25|859.25|861|859|861.61|859.61|860.76|858.76|0
1638337800000|2021-12-01 05:50:00|860.76|858.76|859.53|857.53|860.76|858.76|859.53|857.53|0
1638338100000|2021-12-01 05:55:00|859.78|857.78|859.29|857.29|860.38|858.38|858.31|856.31|0
1638338400000|2021-12-01 06:00:00|859.04|857.04|858.91|856.91|860.26|858.26|856.6|854.6|0
1638338700000|2021-12-01 06:05:00|858.06|856.06|863.92|861.92|864.04|862.04|858.06|856.06|0
1638339000000|2021-12-01 06:10:00|863.68|861.68|866.85|864.85|867.34|865.34|863.43|861.43|0
1638339300000|2021-12-01 06:15:00|867.1|865.1|865.38|863.38|868.32|866.32|865.38|863.38|0
1638339600000|2021-12-01 06:20:00|865.14|863.14|866.49|864.49|869.05|867.05|865.14|863.14|0
1638339900000|2021-12-01 06:25:00|866.25|864.25|866.98|864.98|866.98|864.98|864.29|862.29|0
1638340200000|2021-12-01 06:30:00|867.34|865.34|867.47|865.47|868.2|866.2|866.6|864.6|0
1638340500000|2021-12-01 06:35:00|867.09|865.09|865.62|863.62|867.96|865.96|865.02|863.02|0
1638340800000|2021-12-01 06:40:00|865.51|863.51|860.73|858.73|865.51|863.51|860.36|858.36|0
1638341100000|2021-12-01 06:45:00|860.85|858.85|861.46|859.46|862.44|860.44|860.61|858.61|0
1638341400000|2021-12-01 06:50:00|861.34|859.34|861.58|859.58|863.3|861.3|861.21|859.21|0
1638341700000|2021-12-01 06:55:00|861.83|859.83|863.05|861.05|863.78|861.78|861.83|859.83|0
1638342000000|2021-12-01 07:00:00|862.8|860.8|860.96|858.96|866.72|864.72|860.84|858.84|0
1638342300000|2021-12-01 07:05:00|860.72|858.72|863.78|861.78|865.98|863.98|859.74|857.74|0
1638342600000|2021-12-01 07:10:00|863.65|861.65|865.24|863.24|865.85|863.85|863.65|861.65|0
1638342900000|2021-12-01 07:15:00|865.49|863.49|864.02|862.02|866.34|864.34|863.77|861.77|0
1638343200000|2021-12-01 07:20:00|864.26|862.26|862.3|860.3|864.38|862.38|861.32|859.32|0
1638343500000|2021-12-01 07:25:00|862.06|860.06|862.05|860.05|862.79|860.79|860.59|858.59|0
1638343800000|2021-12-01 07:30:00|861.81|859.81|860.09|858.09|863.28|861.28|859.6|857.6|0
1638344100000|2021-12-01 07:35:00|859.97|857.97|860.58|858.58|863.03|861.03|859.6|857.6|0
1638344400000|2021-12-01 07:40:00|860.45|858.45|865.72|863.72|865.96|863.96|860.45|858.45|0
1638344700000|2021-12-01 07:45:00|865.47|863.47|866.18|864.18|866.55|864.55|864|862|0
1638345000000|2021-12-01 07:50:00|866.31|864.31|863.62|861.62|866.31|864.31|863.49|861.49|0
1638345300000|2021-12-01 07:55:00|864.11|862.11|863.12|861.12|864.35|862.35|861.66|859.66|0
1638345600000|2021-12-01 08:00:00|861.41|859.41|864.34|862.34|864.83|862.83|859.7|857.7|0
1638345900000|2021-12-01 08:05:00|864.26|862.66|861.7|860.1|865.37|863.77|860.72|859.12|0
1638346200000|2021-12-01 08:10:00|862.19|860.59|860.72|859.12|862.19|860.59|859.5|857.9|0
1638346500000|2021-12-01 08:15:00|860.47|858.87|865.48|863.88|865.6|864|860.23|858.63|0
1638346800000|2021-12-01 08:20:00|865.6|864|862.42|860.82|865.72|864.12|861.93|860.33|0
1638347100000|2021-12-01 08:25:00|861.93|860.33|860.22|858.62|863.16|861.56|859.49|857.89|0
1638347400000|2021-12-01 08:30:00|859.49|857.89|858.02|856.42|859.49|857.89|853.5|851.9|0
1638347700000|2021-12-01 08:35:00|858.51|856.91|857.04|855.44|858.51|856.91|855.09|853.49|0
1638348000000|2021-12-01 08:40:00|857.28|855.68|853.25|851.65|857.77|856.17|851.42|849.82|0
1638348300000|2021-12-01 08:45:00|853.37|851.77|855.32|853.72|855.57|853.97|852.51|850.91|0
1638348600000|2021-12-01 08:50:00|855.69|854.09|857.76|856.16|859.59|857.99|854.1|852.5|0
1638348900000|2021-12-01 08:55:00|857.28|855.68|863.14|861.54|863.14|861.54|856.54|854.94|0
1638349200000|2021-12-01 09:00:00|862.89|861.29|864.84|863.24|866.56|864.96|862.16|860.56|0
1638349500000|2021-12-01 09:05:00|865.09|863.49|870.22|868.62|871.69|870.09|865.09|863.49|0
1638349800000|2021-12-01 09:10:00|870.09|868.49|871.2|869.6|872.05|870.45|869.73|868.13|0
1638350100000|2021-12-01 09:15:00|871.31|869.71|872.66|871.06|874.13|872.53|870.95|869.35|0
1638350400000|2021-12-01 09:20:00|872.17|870.57|870.95|869.35|874.37|872.77|870.95|869.35|0
1638350700000|2021-12-01 09:25:00|870.58|868.98|872.66|871.06|872.66|871.06|870.46|868.86|0
1638351000000|2021-12-01 09:30:00|872.9|871.3|875.35|873.75|875.35|873.75|872.04|870.44|0
1638351300000|2021-12-01 09:35:00|875.59|873.99|878.77|877.17|879.13|877.53|874.61|873.01|0
1638351600000|2021-12-01 09:40:00|879.02|877.42|878.28|876.68|879.99|878.39|875.83|874.23|0
1638351900000|2021-12-01 09:45:00|878.52|876.92|876.92|875.32|878.77|877.17|875.09|873.49|0
1638352200000|2021-12-01 09:50:00|877.05|875.45|876.31|874.71|877.3|875.7|875.83|874.23|0
1638352500000|2021-12-01 09:55:00|876.8|875.2|876.56|874.96|876.8|875.2|875.58|873.98|0
1638352800000|2021-12-01 10:00:00|876.31|874.71|875.57|873.97|877.29|875.69|875.57|873.97|0
1638353100000|2021-12-01 10:05:00|875.82|874.22|873.86|872.26|876.06|874.46|872.64|871.04|0
1638353400000|2021-12-01 10:10:00|873.98|872.38|872.63|871.03|874.22|872.62|872.14|870.54|0
1638353700000|2021-12-01 10:15:00|872.14|870.54|873.85|872.25|874.1|872.5|871.41|869.81|0
1638354000000|2021-12-01 10:20:00|873.36|871.76|872.26|870.66|873.85|872.25|872.14|870.54|0
1638354300000|2021-12-01 10:25:00|872.14|870.54|873.6|872|874.83|873.23|872.14|870.54|0
1638354600000|2021-12-01 10:30:00|873.36|871.76|875.07|873.47|875.43|873.83|872.87|871.27|0
1638354900000|2021-12-01 10:35:00|874.94|873.34|874.58|872.98|875.56|873.96|874.33|872.73|0
1638355200000|2021-12-01 10:40:00|874.82|873.22|873.6|872|875.07|873.47|873.35|871.75|0
1638355500000|2021-12-01 10:45:00|873.84|872.24|876.53|874.93|876.53|874.93|873.35|871.75|0
1638355800000|2021-12-01 10:50:00|876.04|874.44|876.53|874.93|877.75|876.15|873.84|872.24|0
1638356100000|2021-12-01 10:55:00|876.04|874.44|875.55|873.95|876.28|874.68|874.81|873.21|0
1638356400000|2021-12-01 11:00:00|875.79|874.19|873.59|871.99|877.13|875.53|873.59|871.99|0
1638356700000|2021-12-01 11:05:00|873.83|872.23|874.81|873.21|875.54|873.94|872.85|871.25|0
1638357000000|2021-12-01 11:10:00|874.56|872.96|872.6|871|875.05|873.45|872.36|870.76|0
1638357300000|2021-12-01 11:15:00|872.36|870.76|871.62|870.02|872.36|870.76|869.66|868.06|0
1638357600000|2021-12-01 11:20:00|871.49|869.89|873.09|871.49|874.55|872.95|871.37|869.77|0
1638357900000|2021-12-01 11:25:00|872.84|871.24|873.82|872.22|874.06|872.46|872.35|870.75|0
1638358200000|2021-12-01 11:30:00|873.57|871.97|873.81|872.21|874.8|873.2|872.59|870.99|0
1638358500000|2021-12-01 11:35:00|873.57|871.97|872.59|870.99|874.79|873.19|872.59|870.99|0
1638358800000|2021-12-01 11:40:00|872.83|871.23|873.56|871.96|873.57|871.97|872.1|870.5|0
1638359100000|2021-12-01 11:45:00|873.07|871.47|875.28|873.68|875.52|873.92|872.83|871.23|0
1638359400000|2021-12-01 11:50:00|875.03|873.43|878.21|876.61|878.46|876.86|874.79|873.19|0
1638359700000|2021-12-01 11:55:00|877.72|876.12|878.45|876.85|878.94|877.34|877.72|876.12|0
1638360000000|2021-12-01 12:00:00|878.21|876.61|876.74|875.14|879.43|877.83|876.74|875.14|0
1638360300000|2021-12-01 12:05:00|876.49|874.89|875.51|873.91|876.98|875.38|875.27|873.67|0
1638360600000|2021-12-01 12:10:00|875.75|874.15|876.98|875.38|876.98|875.38|875.26|873.66|0
1638360900000|2021-12-01 12:15:00|876.73|875.13|878.44|876.84|880.65|879.05|875.26|873.66|0
1638361200000|2021-12-01 12:20:00|878.32|876.72|880.84|879.24|883.1|881.5|878.32|876.72|0
1638361500000|2021-12-01 12:25:00|880.72|879.12|880.62|879.02|881.6|880|879.4|877.8|0
1638361800000|2021-12-01 12:30:00|880.13|878.53|878.41|876.81|881.36|879.76|877.92|876.32|0
1638362100000|2021-12-01 12:35:00|878.9|877.3|879.64|878.04|879.88|878.28|877.43|875.83|0
1638362400000|2021-12-01 12:40:00|879.39|877.79|879.88|878.28|880.61|879.01|878.66|877.06|0
1638362700000|2021-12-01 12:45:00|879.63|878.03|878.65|877.05|880.37|878.77|878.16|876.56|0
1638363000000|2021-12-01 12:50:00|878.9|877.3|880.61|879.01|881.35|879.75|878.65|877.05|0
1638363300000|2021-12-01 12:55:00|880.85|879.25|879.14|877.54|880.85|879.25|879.14|877.54|0
1638363600000|2021-12-01 13:00:00|879.38|877.78|876.19|874.59|879.63|878.03|874.97|873.37|0
1638363900000|2021-12-01 13:05:00|876.44|874.84|876.19|874.59|876.93|875.33|874.97|873.37|0
1638364200000|2021-12-01 13:10:00|875.95|874.35|875.7|874.1|876.19|874.59|874.23|872.63|0
1638364500000|2021-12-01 13:15:00|875.94|874.34|877.17|875.57|878.39|876.79|875.45|873.85|0
1638364800000|2021-12-01 13:20:00|877.66|876.06|874.96|873.36|877.9|876.3|873.74|872.14|0
1638365100000|2021-12-01 13:25:00|874.71|873.11|873|871.4|876.79|875.19|872.51|870.91|0
1638365400000|2021-12-01 13:30:00|872.75|871.15|878.38|876.78|878.38|876.78|872.75|871.15|0
1638365700000|2021-12-01 13:35:00|877.89|876.29|878.87|877.27|879.36|877.76|877.65|876.05|0
1638366000000|2021-12-01 13:40:00|879.12|877.52|880.58|878.98|881.07|879.47|878.13|876.53|0
1638366300000|2021-12-01 13:45:00|880.83|879.23|879.36|877.76|881.32|879.72|878.87|877.27|0
1638366600000|2021-12-01 13:50:00|879.6|878|877.02|875.42|880.09|878.49|876.41|874.81|0
1638366900000|2021-12-01 13:55:00|877.15|875.55|876.41|874.81|877.39|875.79|875.19|873.59|0
1638367200000|2021-12-01 14:00:00|876.17|874.57|877.63|876.03|878.37|876.77|876.17|874.57|0
1638367500000|2021-12-01 14:05:00|877.88|876.28|878.37|876.77|879.35|877.75|877.14|875.54|0
1638367800000|2021-12-01 14:10:00|878.12|876.52|876.89|875.29|878.61|877.01|875.91|874.31|0
1638368100000|2021-12-01 14:15:00|876.65|875.05|875.18|873.58|878.85|877.25|875.18|873.58|0
1638368400000|2021-12-01 14:20:00|874.93|873.33|874.93|873.33|875.91|874.31|874.44|872.84|0
1638368700000|2021-12-01 14:25:00|875.17|873.57|874.93|873.33|876.15|874.55|873.46|871.86|0
1638369000000|2021-12-01 14:30:00|875.66|874.06|862.44|860.84|876.89|875.29|862.44|860.84|0
1638369300000|2021-12-01 14:35:00|860.97|859.37|864.07|862.47|865.87|864.27|860.97|859.37|0
1638369600000|2021-12-01 14:40:00|862.6|861|869.71|868.11|870.44|868.84|862.6|861|0
1638369900000|2021-12-01 14:45:00|867.74|866.14|867.76|866.16|872.65|871.05|867.27|865.67|0
1638370200000|2021-12-01 14:50:00|867.27|865.67|867.03|865.43|869.97|868.37|865.07|863.47|0
1638370500000|2021-12-01 14:55:00|866.78|865.18|872.78|871.18|874.14|872.54|866.78|865.18|0
1638370800000|2021-12-01 15:00:00|872.42|870.82|879.05|877.45|884.21|882.61|872.42|870.82|0
1638371100000|2021-12-01 15:05:00|879.78|878.18|885.92|884.32|886.66|885.06|879.54|877.94|0
1638371400000|2021-12-01 15:10:00|886.42|884.82|883.96|882.36|887.4|885.8|882.24|880.64|0
1638371700000|2021-12-01 15:15:00|884.69|883.09|887.89|886.29|889.12|887.52|884.69|883.09|0
1638372000000|2021-12-01 15:20:00|888.13|886.53|885.92|884.32|888.62|887.02|881.5|879.9|0
1638372300000|2021-12-01 15:25:00|886.16|884.56|881|879.4|887.39|885.79|880.76|879.16|0
1638372600000|2021-12-01 15:30:00|880.51|878.91|881.74|880.14|886.16|884.56|880.51|878.91|0
1638372900000|2021-12-01 15:35:00|881.49|879.89|876.09|874.49|883.21|881.61|876.09|874.49|0
1638373200000|2021-12-01 15:40:00|875.59|873.99|881.73|880.13|882.96|881.36|870.69|869.09|0
1638373500000|2021-12-01 15:45:00|881.98|880.38|887.87|886.27|888.37|886.77|881.49|879.89|0
1638373800000|2021-12-01 15:50:00|888.12|886.52|891.07|889.47|891.56|889.96|885.91|884.31|0
1638374100000|2021-12-01 15:55:00|890.58|888.98|891.56|889.96|893.03|891.43|888.12|886.52|0
1638374400000|2021-12-01 16:00:00|892.79|891.19|890.08|888.48|893.03|891.43|889.34|887.74|0
1638374700000|2021-12-01 16:05:00|889.83|888.23|892.04|890.44|893.03|891.43|889.59|887.99|0
1638375000000|2021-12-01 16:10:00|892.78|891.18|900.65|899.05|900.65|899.05|892.04|890.44|0
1638375300000|2021-12-01 16:15:00|900.41|898.81|901.77|900.17|903|901.4|898.4|896.8|0
1638375600000|2021-12-01 16:20:00|902.02|900.42|902.51|900.91|902.51|900.91|900.05|898.45|0
1638375900000|2021-12-01 16:25:00|902.26|900.66|900.29|898.69|903.99|902.39|900.05|898.45|0
1638376200000|2021-12-01 16:30:00|899.31|897.71|898.57|896.97|902.26|900.66|895.86|894.26|0
1638376500000|2021-12-01 16:35:00|898.81|897.21|896.35|894.75|899.55|897.95|895.36|893.76|0
1638376800000|2021-12-01 16:40:00|897.09|895.49|896.1|894.5|898.56|896.96|895.36|893.76|0
1638377100000|2021-12-01 16:45:00|895.85|894.25|895.36|893.76|896.59|894.99|890.93|889.33|0
1638377400000|2021-12-01 16:50:00|894.13|892.53|888.71|887.11|894.13|892.53|888.71|887.11|0
1638377700000|2021-12-01 16:55:00|888.47|886.87|885.22|883.62|888.47|886.87|880.35|878.75|0
1638378000000|2021-12-01 17:00:00|884.49|882.89|889.15|887.55|889.4|887.8|882.28|880.68|0
1638378300000|2021-12-01 17:05:00|888.41|886.81|887.92|886.32|891.36|889.76|885.96|884.36|0
1638378600000|2021-12-01 17:10:00|887.67|886.07|890.86|889.26|891.11|889.51|886.69|885.09|0
1638378900000|2021-12-01 17:15:00|890.37|888.77|893.07|891.47|895.53|893.93|890.37|888.77|0
1638379200000|2021-12-01 17:20:00|893.32|891.72|888.89|887.29|895.04|893.44|888.4|886.8|0
1638379500000|2021-12-01 17:25:00|888.28|886.68|883.49|881.89|890.12|888.52|882.76|881.16|0
1638379800000|2021-12-01 17:30:00|884.47|882.87|887.17|885.57|888.03|886.43|882.51|880.91|0
1638380100000|2021-12-01 17:35:00|886.44|884.84|886.43|884.83|886.44|884.84|881.64|880.04|0
1638380400000|2021-12-01 17:40:00|887.17|885.57|884.47|882.87|887.41|885.81|883.73|882.13|0
1638380700000|2021-12-01 17:45:00|884.22|882.62|882.05|880.45|885.45|883.85|881.56|879.96|0
1638381000000|2021-12-01 17:50:00|881.81|880.21|871.51|869.91|881.81|880.21|871.51|869.91|0
1638381300000|2021-12-01 17:55:00|871.75|870.15|863.18|861.58|871.75|870.15|861.22|859.62|0
1638381600000|2021-12-01 18:00:00|862.2|860.6|865.08|863.48|869.79|868.19|861.95|860.35|0
1638381900000|2021-12-01 18:05:00|866.06|864.46|855.15|853.55|867.53|865.93|852.61|851.01|0
1638382200000|2021-12-01 18:10:00|854.91|853.31|855.63|854.03|855.64|854.04|849.53|847.93|0
1638382500000|2021-12-01 18:15:00|854.66|853.06|846.85|845.25|858.93|857.33|846.85|845.25|0
1638382800000|2021-12-01 18:20:00|848.07|846.47|857.37|855.77|857.58|855.98|848.07|846.47|0
1638383100000|2021-12-01 18:25:00|856.89|855.29|861.28|859.68|862.26|860.66|856.4|854.8|0
1638383400000|2021-12-01 18:30:00|861.04|859.44|857.86|856.26|862.26|860.66|855.42|853.82|0
1638383700000|2021-12-01 18:35:00|857.73|856.13|857.37|855.77|859.81|858.21|854.92|853.32|0
1638384000000|2021-12-01 18:40:00|857.85|856.25|850.74|849.14|858.7|857.1|844.61|843.01|0
1638384300000|2021-12-01 18:45:00|849.89|848.29|834.65|833.05|849.89|848.29|833.68|832.08|0
1638384600000|2021-12-01 18:50:00|835.62|834.02|844.89|843.29|847.79|846.19|835.62|834.02|0
1638384900000|2021-12-01 18:55:00|845.62|844.02|850.17|848.57|851.73|850.13|844.89|843.29|0
1638385200000|2021-12-01 19:00:00|848.71|847.11|845.95|844.35|851.88|850.28|842.85|841.25|0
1638385500000|2021-12-01 19:05:00|844.73|843.13|839.97|838.37|847.89|846.29|839.61|838.01|0
1638385800000|2021-12-01 19:10:00|840.58|838.98|837.25|835.65|840.7|839.1|830.23|828.63|0
1638386100000|2021-12-01 19:15:00|836.52|834.92|830.2|828.6|839.7|838.1|828.5|826.9|0
1638386400000|2021-12-01 19:20:00|830.93|829.33|840.05|838.45|840.66|839.06|829.72|828.12|0
1638386700000|2021-12-01 19:25:00|839.69|838.09|846.25|844.65|847.72|846.12|839.2|837.6|0
1638387000000|2021-12-01 19:30:00|845.76|844.16|846.49|844.89|852.35|850.75|845.52|843.92|0
1638387300000|2021-12-01 19:35:00|846.25|844.65|845.76|844.16|847.71|846.11|839.66|838.06|0
1638387600000|2021-12-01 19:40:00|846|844.4|839.66|838.06|846|844.4|836.98|835.38|0
1638387900000|2021-12-01 19:45:00|839.42|837.82|843.31|841.71|845.38|843.78|836.98|835.38|0
1638388200000|2021-12-01 19:50:00|843.07|841.47|833.79|832.19|846.97|845.37|833.79|832.19|0
1638388500000|2021-12-01 19:55:00|834.04|832.44|834.28|832.68|839.39|837.79|833.06|831.46|0
1638388800000|2021-12-01 20:00:00|834.39|832.79|824.79|823.19|836.95|835.35|824.06|822.46|0
1638389100000|2021-12-01 20:05:00|824.17|822.57|818.35|816.75|827.82|826.22|818.11|816.51|0
1638389400000|2021-12-01 20:10:00|818.59|816.99|821.99|820.39|823.2|821.6|816.65|815.05|0
1638389700000|2021-12-01 20:15:00|821.26|819.66|809.9|808.3|821.26|819.66|808.69|807.09|0
1638390000000|2021-12-01 20:20:00|809.42|807.82|799.27|797.67|810.38|808.78|797.82|796.22|0
1638390300000|2021-12-01 20:25:00|798.54|796.94|800.74|799.14|806.05|804.45|793.24|791.64|0
1638390600000|2021-12-01 20:30:00|798.08|796.48|801.79|800.19|802.3|800.7|793.25|791.65|0
1638390900000|2021-12-01 20:35:00|800.45|798.85|806.74|805.14|808.68|807.08|797.17|795.57|0
1638391200000|2021-12-01 20:40:00|806.02|804.42|812.44|810.84|813.76|812.16|804.57|802.97|0
1638391500000|2021-12-01 20:45:00|812.68|811.08|796.9|795.3|814.01|812.41|796.66|795.06|0
1638391800000|2021-12-01 20:50:00|795.21|793.61|789.57|787.97|797.86|796.26|788.6|787|0
1638392100000|2021-12-01 20:55:00|788.84|787.24|767.29|765.69|788.84|787.24|767.06|765.46|0
1638392400000|2021-12-01 21:00:00|768.01|766.41|767.53|765.93|774|772.4|758.45|756.85|0
1638392700000|2021-12-01 21:05:00|766.93|765.33|769.99|768.39|773.03|771.43|765.37|763.77|0
1638393000000|2021-12-01 21:10:00|770.71|769.11|773.29|771.69|776.05|774.45|770.3|768.7|0
1638393300000|2021-12-01 21:15:00|771.21|769.21|769.05|767.05|771.45|769.45|767.14|765.14|0
1638393600000|2021-12-01 21:20:00|769.77|767.77|771.93|769.93|772.4|770.4|768.57|766.57|0
1638393900000|2021-12-01 21:25:00|771.69|769.69|769.16|767.16|772.16|770.16|767.85|765.85|0
1638394200000|2021-12-01 21:30:00|769.04|767.04|766.4|764.4|769.04|767.04|766.17|764.17|0
1638394500000|2021-12-01 21:35:00|766.16|764.16|767.36|765.36|769.15|767.15|765.92|763.92|0
1638394800000|2021-12-01 21:40:00|767.84|765.84|762.56|760.56|767.95|765.95|762.08|760.08|0
1638395100000|2021-12-01 21:45:00|763.4|761.4|767.59|765.59|768.07|766.07|762.32|760.32|0
1638395400000|2021-12-01 21:50:00|767.83|765.83|769.13|767.13|769.5|767.5|766.86|764.86|0
1638395700000|2021-12-01 21:55:00|769.02|767.02|767.78|765.78|771.18|769.18|767.1|765.1|0
1638396000000|2021-12-01 22:00:00|767.71|765.71|768.3|766.3|768.54|766.54|767.68|765.68|0
1638396300000|2021-12-01 22:05:00|768.19|766.19|768.6|766.6|768.81|766.81|768.19|766.19|0
1638396600000|2021-12-01 22:10:00|768.57|766.57|767.73|765.73|768.81|766.81|767.73|765.73|0
1638396900000|2021-12-01 22:15:00|767.56|765.56|767.87|765.87|767.87|765.87|767.24|765.24|0
1638397200000|2021-12-01 22:20:00|767.84|765.84|769.19|767.19|769.19|767.19|767.66|765.66|0
1638397500000|2021-12-01 22:25:00|769.26|767.26|769.43|767.43|769.49|767.49|769.26|767.26|0
1638397800000|2021-12-01 22:30:00|769.49|767.49|770.37|768.37|770.37|768.37|769.49|767.49|0
1638398100000|2021-12-01 22:35:00|770.29|768.29|770.01|768.01|770.4|768.4|770.01|768.01|0
1638398400000|2021-12-01 22:40:00|770.12|768.12|770.56|768.56|770.77|768.77|770.12|768.12|0
1638398700000|2021-12-01 22:45:00|770.52|768.52|770.66|768.66|770.66|768.66|770.39|768.39|0
1638399000000|2021-12-01 22:50:00|770.69|768.69|771.18|769.18|771.32|769.32|770.69|768.69|0
1638399300000|2021-12-01 22:55:00|771.32|769.32|771.14|769.14|771.39|769.39|770.97|768.97|0
1638399600000|2021-12-01 23:00:00|771.25|769.25|775.78|773.78|778.31|776.31|771.25|769.25|0
1638399900000|2021-12-01 23:05:00|775.91|773.91|778.78|776.78|779.03|777.03|774.58|772.58|0
1638400200000|2021-12-01 23:10:00|778.9|776.9|778.78|776.78|781.18|779.18|777.58|775.58|0
1638400500000|2021-12-01 23:15:00|777.93|775.93|773.37|771.37|778.3|776.3|773.01|771.01|0
1638400800000|2021-12-01 23:20:00|774.33|772.33|768.21|766.21|775.53|773.53|767.73|765.73|0
1638401100000|2021-12-01 23:25:00|768.69|766.69|772.52|770.52|773|771|768.69|766.69|0
1638401400000|2021-12-01 23:30:00|772.76|770.76|779|777|779|777|772.76|770.76|0
1638401700000|2021-12-01 23:35:00|779.24|777.24|779.24|777.24|780.68|778.68|777.8|775.8|0
1638402000000|2021-12-01 23:40:00|779.35|777.35|779.71|777.71|780.55|778.55|777.79|775.79|0
1638402300000|2021-12-01 23:45:00|780.07|778.07|782.83|780.83|783.8|781.8|780.07|778.07|0
1638402600000|2021-12-01 23:50:00|783.07|781.07|785.23|783.23|785.96|783.96|783.07|781.07|0
1638402900000|2021-12-01 23:55:00|785.71|783.71|785.71|783.71|786.91|784.91|784.99|782.99|0
1638403200000|2021-12-02 00:00:00|785.82|783.82|786.54|784.54|787.75|785.75|784.5|782.5|0
1638403500000|2021-12-02 00:05:00|786.43|784.43|785.82|783.82|787.87|785.87|785.7|783.7|0
1638403800000|2021-12-02 00:10:00|785.94|783.94|783.29|781.29|785.94|783.94|781.61|779.61|0
1638404100000|2021-12-02 00:15:00|783.05|781.05|784.97|782.97|786.65|784.65|781.61|779.61|0
1638404400000|2021-12-02 00:20:00|784.73|782.73|787.73|785.73|787.85|785.85|784.73|782.73|0
1638404700000|2021-12-02 00:25:00|787.85|785.85|789.53|787.53|789.78|787.78|787.61|785.61|0
1638405000000|2021-12-02 00:30:00|789.29|787.29|790.25|788.25|790.97|788.97|789.29|787.29|0
1638405300000|2021-12-02 00:35:00|790.12|788.12|789.64|787.64|790.97|788.97|789.29|787.29|0
1638405600000|2021-12-02 00:40:00|789.76|787.76|785.43|783.43|790.24|788.24|785.19|783.19|0
1638405900000|2021-12-02 00:45:00|785.19|783.19|780.85|778.85|785.19|783.19|778.21|776.21|0
1638406200000|2021-12-02 00:50:00|780.61|778.61|779.04|777.04|781.09|779.09|777.01|775.01|0
1638406500000|2021-12-02 00:55:00|779.41|777.41|782.05|780.05|783.73|781.73|779.41|777.41|0
1638406800000|2021-12-02 01:00:00|783.01|781.01|781.56|779.56|785.89|783.89|778.68|776.68|0
1638407100000|2021-12-02 01:05:00|781.32|779.32|783.33|781.33|785.65|783.65|780.47|778.47|0
1638407400000|2021-12-02 01:10:00|783.21|781.21|781.91|779.91|784.05|782.05|780.22|778.22|0
1638407700000|2021-12-02 01:15:00|782.4|780.4|777.08|775.08|783.12|781.12|777.08|775.08|0
1638408000000|2021-12-02 01:20:00|776.84|774.84|777.8|775.8|780.57|778.57|776.84|774.84|0
1638408300000|2021-12-02 01:25:00|778.28|776.28|781.18|779.18|784.19|782.19|778.28|776.28|0
1638408600000|2021-12-02 01:30:00|780.45|778.45|781.66|779.66|782.87|780.87|779.97|777.97|0
1638408900000|2021-12-02 01:35:00|782.01|780.01|780.69|778.69|782.86|780.86|779.24|777.24|0
1638409200000|2021-12-02 01:40:00|780.93|778.93|780.2|778.2|783.34|781.34|779.72|777.72|0
1638409500000|2021-12-02 01:45:00|780.44|778.44|781.89|779.89|782.85|780.85|779.47|777.47|0
1638409800000|2021-12-02 01:50:00|781.64|779.64|783.81|781.81|785.02|783.02|780.68|778.68|0
1638410100000|2021-12-02 01:55:00|783.33|781.33|792.04|790.04|793|791|783.09|781.09|0
1638410400000|2021-12-02 02:00:00|791.79|789.79|787.92|785.92|791.79|789.79|785.5|783.5|0
1638410700000|2021-12-02 02:05:00|787.68|785.68|789.12|787.12|789.85|787.85|785.74|783.74|0
1638411000000|2021-12-02 02:10:00|789.24|787.24|788.39|786.39|791.54|789.54|788.39|786.39|0
1638411300000|2021-12-02 02:15:00|788.75|786.75|786.46|784.46|788.88|786.88|785.49|783.49|0
1638411600000|2021-12-02 02:20:00|786.21|784.21|788.5|786.5|788.87|786.87|784.88|782.88|0
1638411900000|2021-12-02 02:25:00|788.39|786.39|787.9|785.9|789.84|787.84|787.17|785.17|0
1638412200000|2021-12-02 02:30:00|788.14|786.14|790.31|788.31|791.04|789.04|787.77|785.77|0
1638412500000|2021-12-02 02:35:00|790.07|788.07|790.07|788.07|791.04|789.04|789.34|787.34|0
1638412800000|2021-12-02 02:40:00|789.83|787.83|795.75|793.75|796.6|794.6|789.83|787.83|0
1638413100000|2021-12-02 02:45:00|795.63|793.63|794.42|792.42|796.12|794.12|792.73|790.73|0
1638413400000|2021-12-02 02:50:00|794.66|792.66|795.63|793.63|795.87|793.87|793.45|791.45|0
1638413700000|2021-12-02 02:55:00|795.87|793.87|799.01|797.01|799.62|797.62|795.38|793.38|0
1638414000000|2021-12-02 03:00:00|799.13|797.13|796.83|794.83|799.26|797.26|796.35|794.35|0
1638414300000|2021-12-02 03:05:00|796.59|794.59|796.58|794.58|797.31|795.31|794.89|792.89|0
1638414600000|2021-12-02 03:10:00|796.83|794.83|794.4|792.4|797.31|795.31|793.19|791.19|0
1638414900000|2021-12-02 03:15:00|794.64|792.64|792.22|790.22|794.64|792.64|791.01|789.01|0
1638415200000|2021-12-02 03:20:00|792.33|790.33|791.73|789.73|793.67|791.67|791.73|789.73|0
1638415500000|2021-12-02 03:25:00|791.97|789.97|792.94|790.94|793.42|791.42|790.28|788.28|0
1638415800000|2021-12-02 03:30:00|792.69|790.69|793.66|791.66|794.63|792.63|792.69|790.69|0
1638416100000|2021-12-02 03:35:00|793.42|791.42|791.23|789.23|793.66|791.66|789.41|787.41|0
1638416400000|2021-12-02 03:40:00|790.99|788.99|790.99|788.99|791.72|789.72|789.54|787.54|0
1638416700000|2021-12-02 03:45:00|791.1|789.1|792.92|790.92|793.65|791.65|788.68|786.68|0
1638417000000|2021-12-02 03:50:00|792.68|790.68|792.92|790.92|794.13|792.13|792.19|790.19|0
1638417300000|2021-12-02 03:55:00|792.67|790.67|793.16|791.16|793.64|791.64|791.7|789.7|0
1638417600000|2021-12-02 04:00:00|794.12|792.12|797.63|795.63|798.24|796.24|794.12|792.12|0
1638417900000|2021-12-02 04:05:00|797.51|795.51|794.84|792.84|798.24|796.24|794.12|792.12|0
1638418200000|2021-12-02 04:10:00|794.6|792.6|794.84|792.84|795.57|793.57|794.11|792.11|0
1638418500000|2021-12-02 04:15:00|794.6|792.6|793.14|791.14|795.57|793.57|792.66|790.66|0
1638418800000|2021-12-02 04:20:00|793.26|791.26|793.38|791.38|793.87|791.87|792.17|790.17|0
1638419100000|2021-12-02 04:25:00|793.25|791.25|792.41|790.41|793.25|791.25|791.31|789.31|0
1638419400000|2021-12-02 04:30:00|792.65|790.65|794.58|792.58|795.07|793.07|790.23|788.23|0
1638419700000|2021-12-02 04:35:00|794.82|792.82|793.37|791.37|794.82|792.82|791.91|789.91|0
1638420000000|2021-12-02 04:40:00|793.24|791.24|793.61|791.61|795.06|793.06|793.12|791.12|0
1638420300000|2021-12-02 04:45:00|793.36|791.36|793.96|791.96|794.33|792.33|792.51|790.51|0
1638420600000|2021-12-02 04:50:00|794.09|792.09|790.93|788.93|794.09|792.09|790.69|788.69|0
1638420900000|2021-12-02 04:55:00|791.18|789.18|791.41|789.41|791.78|789.78|789.96|787.96|0
1638421200000|2021-12-02 05:00:00|791.17|789.17|789.59|787.59|792.38|790.38|789.23|787.23|0
1638421500000|2021-12-02 05:05:00|789.72|787.72|789.71|787.71|790.68|788.68|788.5|786.5|0
1638421800000|2021-12-02 05:10:00|789.95|787.95|789.58|787.58|790.06|788.06|788.74|786.74|0
1638422100000|2021-12-02 05:15:00|789.33|787.33|790.78|788.78|791.75|789.75|788.61|786.61|0
1638422400000|2021-12-02 05:20:00|790.3|788.3|791.75|789.75|791.75|789.75|789.33|787.33|0
1638422700000|2021-12-02 05:25:00|791.51|789.51|792.96|790.96|793.2|791.2|791.02|789.02|0
1638423000000|2021-12-02 05:30:00|792.83|790.83|792.23|790.23|793.2|791.2|790.78|788.78|0
1638423300000|2021-12-02 05:35:00|792.47|790.47|791.74|789.74|792.71|790.71|791.5|789.5|0
1638423600000|2021-12-02 05:40:00|791.86|789.86|791.98|789.98|792.71|790.71|791.25|789.25|0
1638423900000|2021-12-02 05:45:00|791.74|789.74|793.19|791.19|793.19|791.19|791.49|789.49|0
1638424200000|2021-12-02 05:50:00|792.94|790.94|794.88|792.88|795.61|793.61|792.94|790.94|0
1638424500000|2021-12-02 05:55:00|795|793|794.26|792.26|795.12|793.12|793.91|791.91|0
1638424800000|2021-12-02 06:00:00|794.39|792.39|791.72|789.72|794.63|792.63|791.24|789.24|0
1638425100000|2021-12-02 06:05:00|791.48|789.48|791.23|789.23|792.69|790.69|790.51|788.51|0
1638425400000|2021-12-02 06:10:00|790.99|788.99|793.17|791.17|793.28|791.28|790.99|788.99|0
1638425700000|2021-12-02 06:15:00|793.65|791.65|792.19|790.19|794.01|792.01|791.95|789.95|0
1638426000000|2021-12-02 06:20:00|792.44|790.44|790.74|788.74|792.68|790.68|790.01|788.01|0
1638426300000|2021-12-02 06:25:00|790.61|788.61|791.82|789.82|791.94|789.94|790.61|788.61|0
1638426600000|2021-12-02 06:30:00|791.94|789.94|795.58|793.58|795.58|793.58|791.94|789.94|0
1638426900000|2021-12-02 06:35:00|795.45|793.45|797.51|795.51|798|796|795.45|793.45|0
1638427200000|2021-12-02 06:40:00|797.27|795.27|797.63|795.63|799.45|797.45|796.06|794.06|0
1638427500000|2021-12-02 06:45:00|797.51|795.51|798.84|796.84|800.18|798.18|796.78|794.78|0
1638427800000|2021-12-02 06:50:00|798.72|796.72|798.1|796.1|798.72|796.72|797.26|795.26|0
1638428100000|2021-12-02 06:55:00|798.23|796.23|804.66|802.66|805.38|803.38|796.53|794.53|0
1638428400000|2021-12-02 07:00:00|805.02|803.02|805.02|803.02|806.24|804.24|801.62|799.62|0
1638428700000|2021-12-02 07:05:00|804.89|802.89|802.95|800.95|808.18|806.18|802.95|800.95|0
1638429000000|2021-12-02 07:10:00|803.07|801.07|803.56|801.56|804.04|802.04|800.89|798.89|0
1638429300000|2021-12-02 07:15:00|803.92|801.92|799.91|797.91|804.29|802.29|798.21|796.21|0
1638429600000|2021-12-02 07:20:00|800.15|798.15|796.03|794.03|800.15|798.15|795.54|793.54|0
1638429900000|2021-12-02 07:25:00|795.41|793.41|790.2|788.2|797.97|795.97|788.99|786.99|0
1638430200000|2021-12-02 07:30:00|790.69|788.69|790.44|788.44|793.84|791.84|789.48|787.48|0
1638430500000|2021-12-02 07:35:00|791.04|789.04|795.04|793.04|795.76|793.76|790.8|788.8|0
1638430800000|2021-12-02 07:40:00|794.67|792.67|795.28|793.28|795.52|793.52|792.97|790.97|0
1638431100000|2021-12-02 07:45:00|795.52|793.52|797.45|795.45|797.69|795.69|795.27|793.27|0
1638431400000|2021-12-02 07:50:00|797.94|795.94|798.17|796.17|799.87|797.87|796.72|794.72|0
1638431700000|2021-12-02 07:55:00|797.93|795.93|792.84|790.84|798.66|796.66|792.6|790.6|0
1638432000000|2021-12-02 08:00:00|793.57|791.57|793.08|791.08|797.68|795.68|792.12|790.12|0
1638432300000|2021-12-02 08:05:00|793.12|791.52|786.1|784.5|794.82|793.22|785.14|783.54|0
1638432600000|2021-12-02 08:10:00|785.38|783.78|785.01|783.41|785.62|784.02|782.23|780.63|0
1638432900000|2021-12-02 08:15:00|784.17|782.57|790.21|788.61|790.69|789.09|783.92|782.32|0
1638433200000|2021-12-02 08:20:00|790.45|788.85|795.53|793.93|796.01|794.41|788.76|787.16|0
1638433500000|2021-12-02 08:25:00|795.77|794.17|793.1|791.5|796.26|794.66|791.77|790.17|0
1638433800000|2021-12-02 08:30:00|792.86|791.26|784.88|783.28|792.86|791.26|783.43|781.83|0
1638434100000|2021-12-02 08:35:00|785.36|783.76|784.63|783.03|788.74|787.14|783.42|781.82|0
1638434400000|2021-12-02 08:40:00|784.39|782.79|788.25|786.65|789.58|787.98|783.66|782.06|0
1638434700000|2021-12-02 08:45:00|788.98|787.38|789.46|787.86|790.67|789.07|787.4|785.8|0
1638435000000|2021-12-02 08:50:00|789.7|788.1|793.81|792.21|794.3|792.7|789.22|787.62|0
1638435300000|2021-12-02 08:55:00|794.05|792.45|792.63|791.03|794.78|793.18|791.97|790.37|0
1638435600000|2021-12-02 09:00:00|792.39|790.79|797.36|795.76|797.73|796.13|790.2|788.6|0
1638435900000|2021-12-02 09:05:00|797.73|796.13|798.21|796.61|798.81|797.21|797.24|795.64|0
1638436200000|2021-12-02 09:10:00|798.7|797.1|801.85|800.25|802.34|800.74|797.48|795.88|0
1638436500000|2021-12-02 09:15:00|802.09|800.49|803.24|801.64|805.01|803.41|800.88|799.28|0
1638436800000|2021-12-02 09:20:00|803.48|801.88|804.38|802.78|804.38|802.78|800.73|799.13|0
1638437100000|2021-12-02 09:25:00|803.65|802.05|800.48|798.88|804.62|803.02|799.51|797.91|0
1638437400000|2021-12-02 09:30:00|800.72|799.12|796.21|794.61|800.72|799.12|795.97|794.37|0
1638437700000|2021-12-02 09:35:00|796.09|794.49|798.52|796.92|798.64|797.04|794.39|792.79|0
1638438000000|2021-12-02 09:40:00|798.28|796.68|797.06|795.46|799.86|798.26|795.6|794|0
1638438300000|2021-12-02 09:45:00|796.82|795.22|793.65|792.05|798.28|796.68|793.65|792.05|0
1638438600000|2021-12-02 09:50:00|794.38|792.78|796.71|795.11|797.2|795.6|793.17|791.57|0
1638438900000|2021-12-02 09:55:00|797.44|795.84|798.65|797.05|799.63|798.03|797.44|795.84|0
1638439200000|2021-12-02 10:00:00|799.14|797.54|796.95|795.35|799.87|798.27|795.61|794.01|0
1638439500000|2021-12-02 10:05:00|796.82|795.22|795.24|793.64|797.68|796.08|795.12|793.52|0
1638439800000|2021-12-02 10:10:00|795|793.4|786.74|785.14|795|793.4|786.49|784.89|0
1638440100000|2021-12-02 10:15:00|785.28|783.68|787.37|785.77|787.73|786.13|783|781.4|0
1638440400000|2021-12-02 10:20:00|788.46|786.86|791.49|789.89|791.74|790.14|783.85|782.25|0
1638440700000|2021-12-02 10:25:00|791.25|789.65|790.76|789.16|793.19|791.59|789.55|787.95|0
1638441000000|2021-12-02 10:30:00|790.15|788.55|792.46|790.86|792.7|791.1|788.33|786.73|0
1638441300000|2021-12-02 10:35:00|792.58|790.98|799.75|798.15|799.75|798.15|791.49|789.89|0
1638441600000|2021-12-02 10:40:00|799.99|798.39|796.74|795.14|800.23|798.63|795.88|794.28|0
1638441900000|2021-12-02 10:45:00|796.85|795.25|797.34|795.74|798.92|797.32|796.01|794.41|0
1638442200000|2021-12-02 10:50:00|797.09|795.49|797.22|795.62|798.92|797.32|793.93|792.33|0
1638442500000|2021-12-02 10:55:00|796.97|795.37|796.55|794.95|797.4|795.8|794.61|793.01|0
1638442800000|2021-12-02 11:00:00|796.31|794.71|792.9|791.3|797.04|795.44|791.93|790.33|0
1638443100000|2021-12-02 11:05:00|793.02|791.42|795.33|793.73|795.82|794.22|793.02|791.42|0
1638443400000|2021-12-02 11:10:00|795.57|793.97|793.87|792.27|796.3|794.7|792.53|790.93|0
1638443700000|2021-12-02 11:15:00|793.14|791.54|789.97|788.37|793.87|792.27|789.73|788.13|0
1638444000000|2021-12-02 11:20:00|789.73|788.13|791.43|789.83|792.52|790.92|789.73|788.13|0
1638444300000|2021-12-02 11:25:00|791.3|789.7|791.43|789.83|793.37|791.77|790.09|788.49|0
1638444600000|2021-12-02 11:30:00|791.54|789.94|791.18|789.58|795.07|793.47|790.94|789.34|0
1638444900000|2021-12-02 11:35:00|791.42|789.82|790.2|788.6|791.67|790.07|788.75|787.15|0
1638445200000|2021-12-02 11:40:00|790.32|788.72|789.96|788.36|791.66|790.06|788.86|787.26|0
1638445500000|2021-12-02 11:45:00|789.83|788.23|792.39|790.79|793.6|792|789.71|788.11|0
1638445800000|2021-12-02 11:50:00|792.26|790.66|792.63|791.03|793.36|791.76|790.44|788.84|0
1638446100000|2021-12-02 11:55:00|792.87|791.27|792.87|791.27|794.81|793.21|792.25|790.65|0
1638446400000|2021-12-02 12:00:00|792.62|791.02|792.86|791.26|795.9|794.3|791.16|789.56|0
1638446700000|2021-12-02 12:05:00|793.11|791.51|784.59|782.99|793.11|791.51|784.59|782.99|0
1638447000000|2021-12-02 12:10:00|784.84|783.24|784.95|783.35|788.24|786.64|783.38|781.78|0
1638447300000|2021-12-02 12:15:00|784.83|783.23|781.43|779.83|785.44|783.84|779.97|778.37|0
1638447600000|2021-12-02 12:20:00|780.94|779.34|781.47|779.87|782.93|781.33|779.29|777.69|0
1638447900000|2021-12-02 12:25:00|781.35|779.75|776.14|774.54|781.72|780.12|772.5|770.9|0
1638448200000|2021-12-02 12:30:00|776.38|774.78|773.95|772.35|776.62|775.02|773.47|771.87|0
1638448500000|2021-12-02 12:35:00|774.07|772.47|773.95|772.35|776.62|775.02|773.22|771.62|0
1638448800000|2021-12-02 12:40:00|773.22|771.62|769.55|767.95|773.22|771.62|766.89|765.29|0
1638449100000|2021-12-02 12:45:00|769.79|768.19|772.2|770.6|772.69|771.09|769.55|767.95|0
1638449400000|2021-12-02 12:50:00|771.96|770.36|778.25|776.65|778.25|776.65|771.72|770.12|0
1638449700000|2021-12-02 12:55:00|777.76|776.16|780.67|779.07|781.64|780.04|777.76|776.16|0
1638450000000|2021-12-02 13:00:00|780.42|778.82|785.02|783.42|785.02|783.42|779.45|777.85|0
1638450300000|2021-12-02 13:05:00|784.78|783.18|788.41|786.81|789.14|787.54|783.08|781.48|0
1638450600000|2021-12-02 13:10:00|788.65|787.05|786.48|784.88|789.62|788.02|784.05|782.45|0
1638450900000|2021-12-02 13:15:00|786.24|784.64|781.92|780.32|787.51|785.91|781.68|780.08|0
1638451200000|2021-12-02 13:20:00|781.44|779.84|776.58|774.98|783.38|781.78|775.61|774.01|0
1638451500000|2021-12-02 13:25:00|776.83|775.23|779.97|778.37|780.46|778.86|775.13|773.53|0
1638451800000|2021-12-02 13:30:00|779.25|777.65|782.4|780.8|784.7|783.1|779.12|777.52|0
1638452100000|2021-12-02 13:35:00|781.91|780.31|777.06|775.46|784.09|782.49|776.57|774.97|0
1638452400000|2021-12-02 13:40:00|776.57|774.97|771.48|769.88|778.03|776.43|771.24|769.64|0
1638452700000|2021-12-02 13:45:00|771.72|770.12|772.45|770.85|774.14|772.54|769.78|768.18|0
1638453000000|2021-12-02 13:50:00|771.11|769.51|775.11|773.51|775.11|773.51|769.78|768.18|0
1638453300000|2021-12-02 13:55:00|775.59|773.99|773.89|772.29|776.32|774.72|773.89|772.29|0
1638453600000|2021-12-02 14:00:00|773.41|771.81|767.11|765.51|777.77|776.17|766.86|765.26|0
1638453900000|2021-12-02 14:05:00|766.86|765.26|767.1|765.5|768.07|766.47|762.51|760.91|0
1638454200000|2021-12-02 14:10:00|767.34|765.74|768.35|766.75|769.76|768.16|766.35|764.75|0
1638454500000|2021-12-02 14:15:00|768.6|767|766.41|764.81|770.53|768.93|764.72|763.12|0
1638454800000|2021-12-02 14:20:00|766.17|764.57|766.65|765.05|768.59|766.99|764.72|763.12|0
1638455100000|2021-12-02 14:25:00|766.89|765.29|766.16|764.56|771.01|769.41|765.92|764.32|0
1638455400000|2021-12-02 14:30:00|766.41|764.81|765.68|764.08|775.12|773.52|763.99|762.39|0
1638455700000|2021-12-02 14:35:00|767.37|765.77|793.39|791.79|793.39|791.79|763.74|762.14|0
1638456000000|2021-12-02 14:40:00|794.12|792.52|797.04|795.44|801.66|800.06|790.48|788.88|0
1638456300000|2021-12-02 14:45:00|797.52|795.92|803.08|801.48|808.09|806.49|794.12|792.52|0
1638456600000|2021-12-02 14:50:00|802.83|801.23|815.75|814.15|816.48|814.88|802.35|800.75|0
1638456900000|2021-12-02 14:55:00|815.51|813.91|816.24|814.64|816.97|815.37|810.38|808.78|0
1638457200000|2021-12-02 15:00:00|816.97|815.37|819.89|818.29|821.12|819.52|806.97|805.37|0
1638457500000|2021-12-02 15:05:00|819.16|817.56|807.08|805.48|820.38|818.78|805.1|803.5|0
1638457800000|2021-12-02 15:10:00|807.32|805.72|804.89|803.29|808.79|807.19|800.27|798.67|0
1638458100000|2021-12-02 15:15:00|805.86|804.26|799.99|798.39|805.86|804.26|796.86|795.26|0
1638458400000|2021-12-02 15:20:00|799.5|797.9|806.3|804.7|807.28|805.68|795.86|794.26|0
1638458700000|2021-12-02 15:25:00|805.33|803.73|808.98|807.38|812.38|810.78|799.01|797.41|0
1638459000000|2021-12-02 15:30:00|809.46|807.86|796.64|795.04|813.84|812.24|796.4|794.8|0
1638459300000|2021-12-02 15:35:00|796.4|794.8|787.6|786|797.67|796.07|784.93|783.33|0
1638459600000|2021-12-02 15:40:00|789.29|787.69|782.5|780.9|794.87|793.27|782.5|780.9|0
1638459900000|2021-12-02 15:45:00|782.99|781.39|795.32|793.72|797.5|795.9|780.33|778.73|0
1638460200000|2021-12-02 15:50:00|796.53|794.93|789.99|788.39|800.4|798.8|788.3|786.7|0
1638460500000|2021-12-02 15:55:00|790.92|789.32|809.07|807.47|809.31|807.71|788.98|787.38|0
1638460800000|2021-12-02 16:00:00|808.7|807.1|804.22|802.62|813.19|811.59|802.53|800.93|0
1638461100000|2021-12-02 16:05:00|804.95|803.35|818.05|816.45|818.78|817.18|803.98|802.38|0
1638461400000|2021-12-02 16:10:00|817.81|816.21|816.11|814.51|820.24|818.64|811.01|809.41|0
1638461700000|2021-12-02 16:15:00|817.81|816.21|820.96|819.36|823.64|822.04|816.11|814.51|0
1638462000000|2021-12-02 16:20:00|821.21|819.61|819.99|818.39|827.53|825.93|819.86|818.26|0
1638462300000|2021-12-02 16:25:00|820.23|818.63|821.69|820.09|825.58|823.98|819.5|817.9|0
1638462600000|2021-12-02 16:30:00|822.17|820.57|809.05|807.45|824.26|822.66|803.96|802.36|0
1638462900000|2021-12-02 16:35:00|809.54|807.94|812.45|810.85|817.18|815.58|806.87|805.27|0
1638463200000|2021-12-02 16:40:00|811.72|810.12|810.98|809.38|821.68|820.08|810.74|809.14|0
1638463500000|2021-12-02 16:45:00|810.26|808.66|819|817.4|819.73|818.13|806.86|805.26|0
1638463800000|2021-12-02 16:50:00|818.27|816.67|820.03|818.43|821.43|819.83|816.15|814.55|0
1638464100000|2021-12-02 16:55:00|819.79|818.19|825.87|824.27|828.79|827.19|813.47|811.87|0
1638464400000|2021-12-02 17:00:00|826.36|824.76|830.98|829.38|832.2|830.6|822.22|820.62|0
1638464700000|2021-12-02 17:05:00|830.86|829.26|834.15|832.55|834.64|833.04|827.57|825.97|0
1638465000000|2021-12-02 17:10:00|833.66|832.06|837.31|835.71|837.31|835.71|832.2|830.6|0
1638465300000|2021-12-02 17:15:00|837.07|835.47|835.18|833.58|837.8|836.2|833.17|831.57|0
1638465600000|2021-12-02 17:20:00|835.66|834.06|839.82|838.22|840.8|839.2|835.66|834.06|0
1638465900000|2021-12-02 17:25:00|840.31|838.71|840.06|838.46|841.04|839.44|838.35|836.75|0
1638466200000|2021-12-02 17:30:00|840.31|838.71|834.68|833.08|841.28|839.68|834.68|833.08|0
1638466500000|2021-12-02 17:35:00|834.92|833.32|834.92|833.32|837.37|835.77|830.03|828.43|0
1638466800000|2021-12-02 17:40:00|834.19|832.59|832.72|831.12|838.34|836.74|831.74|830.14|0
1638467100000|2021-12-02 17:45:00|832.47|830.87|841.27|839.67|841.27|839.67|832.47|830.87|0
1638467400000|2021-12-02 17:50:00|840.54|838.94|833.69|832.09|841.27|839.67|833.45|831.85|0
1638467700000|2021-12-02 17:55:00|833.93|832.33|834.42|832.82|837.36|835.76|831.73|830.13|0
1638468000000|2021-12-02 18:00:00|835.4|833.8|835.64|834.04|835.89|834.29|825.14|823.54|0
1638468300000|2021-12-02 18:05:00|836.62|835.02|831.54|829.94|838.33|836.73|828.37|826.77|0
1638468600000|2021-12-02 18:10:00|831.78|830.18|837.4|835.8|837.64|836.04|828.37|826.77|0
1638468900000|2021-12-02 18:15:00|837.88|836.28|834.22|832.62|838.62|837.02|833|831.4|0
1638469200000|2021-12-02 18:20:00|835.2|833.6|825.74|824.14|835.93|834.33|822.82|821.22|0
1638469500000|2021-12-02 18:25:00|826.23|824.63|825.01|823.41|828.91|827.31|823.06|821.46|0
1638469800000|2021-12-02 18:30:00|825.98|824.38|832.32|830.72|832.57|830.97|820.86|819.26|0
1638470100000|2021-12-02 18:35:00|831.84|830.24|834.27|832.67|834.76|833.16|828.91|827.31|0
1638470400000|2021-12-02 18:40:00|833.78|832.18|831.1|829.5|835.61|834.01|829.88|828.28|0
1638470700000|2021-12-02 18:45:00|831.59|829.99|827.43|825.83|831.59|829.99|823.54|821.94|0
1638471000000|2021-12-02 18:50:00|827.19|825.59|837.19|835.59|838.41|836.81|822.8|821.2|0
1638471300000|2021-12-02 18:55:00|836.95|835.35|841.1|839.5|841.83|840.23|836.95|835.35|0
1638471600000|2021-12-02 19:00:00|839.88|838.28|838.65|837.05|842.56|840.96|836.21|834.61|0
1638471900000|2021-12-02 19:05:00|839.14|837.54|839.14|837.54|841.58|839.98|835.6|834|0
1638472200000|2021-12-02 19:10:00|839.87|838.27|836.2|834.6|840.6|839|833.77|832.17|0
1638472500000|2021-12-02 19:15:00|837.18|835.58|842.06|840.46|843.29|841.69|836.08|834.48|0
1638472800000|2021-12-02 19:20:00|841.82|840.22|839.13|837.53|842.55|840.95|838.64|837.04|0
1638473100000|2021-12-02 19:25:00|839.37|837.77|844.5|842.9|844.99|843.39|836.93|835.33|0
1638473400000|2021-12-02 19:30:00|844.26|842.66|842.17|840.57|845.23|843.63|841.32|839.72|0
1638473700000|2021-12-02 19:35:00|842.3|840.7|840.98|839.38|843.77|842.17|837.41|835.81|0
1638474000000|2021-12-02 19:40:00|841.22|839.62|840.73|839.13|842.93|841.33|838.77|837.17|0
1638474300000|2021-12-02 19:45:00|840.97|839.37|833.4|831.8|841.95|840.35|833.4|831.8|0
1638474600000|2021-12-02 19:50:00|834.62|833.02|833.39|831.79|838.04|836.44|830.71|829.11|0
1638474900000|2021-12-02 19:55:00|833.64|832.04|835.59|833.99|840.48|838.88|833.15|831.55|0
1638475200000|2021-12-02 20:00:00|836.57|834.97|839.25|837.65|841.45|839.85|835.83|834.23|0
1638475500000|2021-12-02 20:05:00|839.49|837.89|840.23|838.63|843.89|842.29|836.81|835.21|0
1638475800000|2021-12-02 20:10:00|840.47|838.87|835.58|833.98|840.47|838.87|828.5|826.9|0
1638476100000|2021-12-02 20:15:00|836.8|835.2|833.62|832.02|837.78|836.18|831.67|830.07|0
1638476400000|2021-12-02 20:20:00|832.4|830.8|831.67|830.07|834.6|833|829.47|827.87|0
1638476700000|2021-12-02 20:25:00|831.42|829.82|833.13|831.53|837.53|835.93|830.44|828.84|0
1638477000000|2021-12-02 20:30:00|833.37|831.77|841.19|839.59|843.63|842.03|833.13|831.53|0
1638477300000|2021-12-02 20:35:00|840.45|838.85|841.98|840.38|843.45|841.85|837.77|836.17|0
1638477600000|2021-12-02 20:40:00|841.24|839.64|843.69|842.09|847.97|846.37|840.75|839.15|0
1638477900000|2021-12-02 20:45:00|843.93|842.33|842.46|840.86|845.4|843.8|835.37|833.77|0
1638478200000|2021-12-02 20:50:00|839.77|838.17|827.54|825.94|842.22|840.62|825.83|824.23|0
1638478500000|2021-12-02 20:55:00|827.79|826.19|830.23|828.63|833.16|831.56|821.19|819.59|0
1638478800000|2021-12-02 21:00:00|832.67|831.07|830.96|829.36|836.58|834.98|829.25|827.65|0
1638479100000|2021-12-02 21:05:00|830.71|829.11|830.3|828.7|834.38|832.78|830.3|828.7|0
1638479400000|2021-12-02 21:10:00|830.06|828.46|827.61|826.01|832.5|830.9|827.36|825.76|0
1638479700000|2021-12-02 21:15:00|828.3|826.3|832.45|830.45|833.19|831.19|827.81|825.81|0
1638480000000|2021-12-02 21:20:00|832.32|830.32|832.94|830.94|834.65|832.65|831.72|829.72|0
1638480300000|2021-12-02 21:25:00|832.81|830.81|833.43|831.43|833.67|831.67|831.96|829.96|0
1638480600000|2021-12-02 21:30:00|833.05|831.05|836.36|834.36|836.85|834.85|833.05|831.05|0
1638480900000|2021-12-02 21:35:00|836.6|834.6|837.21|835.21|837.33|835.33|835.38|833.38|0
1638481200000|2021-12-02 21:40:00|837.33|835.33|837.33|835.33|838.8|836.8|837.09|835.09|0
1638481500000|2021-12-02 21:45:00|837.58|835.58|837.33|835.33|839.53|837.53|836.6|834.6|0
1638481800000|2021-12-02 21:50:00|837.08|835.08|840.26|838.26|840.51|838.51|836.59|834.59|0
1638482100000|2021-12-02 21:55:00|840.51|838.51|839.89|837.89|840.63|838.63|838.55|836.55|0
1638482400000|2021-12-02 22:00:00|839.98|837.98|839.44|837.44|839.98|837.98|839.16|837.16|0
1638482700000|2021-12-02 22:05:00|839.48|837.48|839.61|837.61|839.65|837.65|839.26|837.26|0
1638483000000|2021-12-02 22:10:00|839.58|837.58|839.69|837.69|839.75|837.75|839.47|837.47|0
1638483300000|2021-12-02 22:15:00|839.54|837.54|839.86|837.86|840.11|838.11|839.32|837.32|0
1638483600000|2021-12-02 22:20:00|839.82|837.82|839.9|837.9|839.9|837.9|839.79|837.79|0
1638483900000|2021-12-02 22:25:00|839.86|837.86|840|838|840.11|838.11|839.86|837.86|0
1638484200000|2021-12-02 22:30:00|840.07|838.07|840.89|838.89|840.89|838.89|840|838|0
1638484500000|2021-12-02 22:35:00|841.03|839.03|841.32|839.32|841.35|839.35|841.03|839.03|0
1638484800000|2021-12-02 22:40:00|841.35|839.35|841.13|839.13|841.6|839.6|841.1|839.1|0
1638485100000|2021-12-02 22:45:00|841.31|839.31|841.06|839.06|841.31|839.31|840.77|838.77|0
1638485400000|2021-12-02 22:50:00|841.2|839.2|840.62|838.62|841.2|839.2|840.34|838.34|0
1638485700000|2021-12-02 22:55:00|840.73|838.73|840.23|838.23|841.05|839.05|840.23|838.23|0
1638486000000|2021-12-02 23:00:00|840.35|838.35|841.7|839.7|843.17|841.17|839|837|0
1638486300000|2021-12-02 23:05:00|841.94|839.94|839.73|837.73|842.19|840.19|839.73|837.73|0
1638486600000|2021-12-02 23:10:00|839.85|837.85|834.59|832.59|839.98|837.98|834.1|832.1|0
1638486900000|2021-12-02 23:15:00|835.08|833.08|830.18|828.18|835.81|833.81|827.98|825.98|0
1638487200000|2021-12-02 23:20:00|830.67|828.67|826.63|824.63|831.77|829.77|825.65|823.65|0
1638487500000|2021-12-02 23:25:00|826.76|824.76|825.53|823.53|829.2|827.2|825.53|823.53|0
1638487800000|2021-12-02 23:30:00|825.78|823.78|825.53|823.53|827|825|824.42|822.42|0
1638488100000|2021-12-02 23:35:00|826.26|824.26|825.52|823.52|827.73|825.73|825.28|823.28|0
1638488400000|2021-12-02 23:40:00|825.77|823.77|822.83|820.83|826.5|824.5|821.86|819.86|0
1638488700000|2021-12-02 23:45:00|823.08|821.08|822.83|820.83|824.91|822.91|821.85|819.85|0
1638489000000|2021-12-02 23:50:00|823.07|821.07|821.61|819.61|823.07|821.07|818.67|816.67|0
1638489300000|2021-12-02 23:55:00|821.85|819.85|816.96|814.96|822.58|820.58|815.86|813.86|0
1638489600000|2021-12-03 00:00:00|816.72|814.72|815|813|818.43|816.43|812.07|810.07|0
1638489900000|2021-12-03 00:05:00|815.25|813.25|817.44|815.44|817.44|815.44|814.51|812.51|0
1638490200000|2021-12-03 00:10:00|817.69|815.69|818.78|816.78|819.39|817.39|815.49|813.49|0
1638490500000|2021-12-03 00:15:00|818.91|816.91|820.37|818.37|820.61|818.61|815.97|813.97|0
1638490800000|2021-12-03 00:20:00|820.12|818.12|818.77|816.77|821.83|819.83|818.77|816.77|0
1638491100000|2021-12-03 00:25:00|818.66|816.66|822.81|820.81|823.54|821.54|818.66|816.66|0
1638491400000|2021-12-03 00:30:00|823.05|821.05|823.54|821.54|825.25|823.25|821.58|819.58|0
1638491700000|2021-12-03 00:35:00|823.29|821.29|822.56|820.56|824.51|822.51|820.85|818.85|0
1638492000000|2021-12-03 00:40:00|822.07|820.07|821.58|819.58|823.53|821.53|820.85|818.85|0
1638492300000|2021-12-03 00:45:00|821.69|819.69|819.86|817.86|822.18|820.18|819.37|817.37|0
1638492600000|2021-12-03 00:50:00|819.74|817.74|818.64|816.64|821.57|819.57|818.39|816.39|0
1638492900000|2021-12-03 00:55:00|818.88|816.88|820.35|818.35|821.08|819.08|818.64|816.64|0
1638493200000|2021-12-03 01:00:00|820.22|818.22|819.61|817.61|821.32|819.32|818.14|816.14|0
1638493500000|2021-12-03 01:05:00|819.85|817.85|826.21|824.21|826.7|824.7|819.85|817.85|0
1638493800000|2021-12-03 01:10:00|826.45|824.45|822.65|820.65|826.7|824.7|822.05|820.05|0
1638494100000|2021-12-03 01:15:00|822.54|820.54|823.51|821.51|823.51|821.51|821.56|819.56|0
1638494400000|2021-12-03 01:20:00|824.24|822.24|819.11|817.11|824.24|822.24|819.11|817.11|0
1638494700000|2021-12-03 01:25:00|819.35|817.35|815.93|813.93|819.6|817.6|815.69|813.69|0
1638495000000|2021-12-03 01:30:00|815.68|813.68|814.22|812.22|815.93|813.93|811.78|809.78|0
1638495300000|2021-12-03 01:35:00|813.97|811.97|809.82|807.82|813.97|811.97|808.84|806.84|0
1638495600000|2021-12-03 01:40:00|809.94|807.94|806.03|804.03|810.31|808.31|804.2|802.2|0
1638495900000|2021-12-03 01:45:00|805.67|803.67|802.98|800.98|805.67|803.67|800.3|798.3|0
1638496200000|2021-12-03 01:50:00|802.85|800.85|806.88|804.88|807.61|805.61|802.74|800.74|0
1638496500000|2021-12-03 01:55:00|807.12|805.12|809.56|807.56|809.81|807.81|806.39|804.39|0
1638496800000|2021-12-03 02:00:00|809.32|807.32|810.65|808.65|812.98|810.98|808.7|806.7|0
1638497100000|2021-12-03 02:05:00|810.29|808.29|809.31|807.31|811.76|809.76|808.58|806.58|0
1638497400000|2021-12-03 02:10:00|809.8|807.8|812.11|810.11|812.24|810.24|808.45|806.45|0
1638497700000|2021-12-03 02:15:00|811.99|809.99|808.93|806.93|812.97|810.97|808.93|806.93|0
1638498000000|2021-12-03 02:20:00|809.06|807.06|807.47|805.47|809.06|807.06|807.35|805.35|0
1638498300000|2021-12-03 02:25:00|807.35|805.35|809.3|807.3|809.3|807.3|806.62|804.62|0
1638498600000|2021-12-03 02:30:00|809.17|807.17|808.68|806.68|809.3|807.3|807.35|805.35|0
1638498900000|2021-12-03 02:35:00|808.56|806.56|807.1|805.1|809.05|807.05|806.61|804.61|0
1638499200000|2021-12-03 02:40:00|807.58|805.58|805.99|803.99|808.8|806.8|805.99|803.99|0
1638499500000|2021-12-03 02:45:00|806.12|804.12|810.75|808.75|811.97|809.97|806.12|804.12|0
1638499800000|2021-12-03 02:50:00|810.87|808.87|810.26|808.26|811.97|809.97|809.77|807.77|0
1638500100000|2021-12-03 02:55:00|810.13|808.13|812.21|810.21|812.57|810.57|810.13|808.13|0
1638500400000|2021-12-03 03:00:00|811.97|809.97|812.21|810.21|812.94|810.94|811.35|809.35|0
1638500700000|2021-12-03 03:05:00|812.45|810.45|812.94|810.94|813.43|811.43|811.48|809.48|0
1638501000000|2021-12-03 03:10:00|813.06|811.06|813.05|811.05|813.18|811.18|811.47|809.47|0
1638501300000|2021-12-03 03:15:00|813.3|811.3|814.64|812.64|815.38|813.38|813.3|811.3|0
1638501600000|2021-12-03 03:20:00|814.76|812.76|813.66|811.66|816.84|814.84|812.44|810.44|0
1638501900000|2021-12-03 03:25:00|813.78|811.78|814.88|812.88|815.13|813.13|812.93|810.93|0
1638502200000|2021-12-03 03:30:00|815.37|813.37|815.61|813.61|816.95|814.95|815.12|813.12|0
1638502500000|2021-12-03 03:35:00|815.37|813.37|820.37|818.37|820.74|818.74|815.12|813.12|0
1638502800000|2021-12-03 03:40:00|820.5|818.5|820.98|818.98|821.47|819.47|819.27|817.27|0
1638503100000|2021-12-03 03:45:00|820.74|818.74|823.18|821.18|823.54|821.54|820.25|818.25|0
1638503400000|2021-12-03 03:50:00|822.94|820.94|823.67|821.67|824.65|822.65|822.94|820.94|0
1638503700000|2021-12-03 03:55:00|823.42|821.42|822.56|820.56|823.42|821.42|820.97|818.97|0
1638504000000|2021-12-03 04:00:00|822.69|820.69|825.86|823.86|827.33|825.33|822.69|820.69|0
1638504300000|2021-12-03 04:05:00|826.11|824.11|826.84|824.84|829.53|827.53|825.13|823.13|0
1638504600000|2021-12-03 04:10:00|827.08|825.08|827.08|825.08|827.57|825.57|826.1|824.1|0
1638504900000|2021-12-03 04:15:00|827.33|825.33|825.86|823.86|827.33|825.33|825.37|823.37|0
1638505200000|2021-12-03 04:20:00|826.1|824.1|824.14|822.14|826.59|824.59|823.65|821.65|0
1638505500000|2021-12-03 04:25:00|824.38|822.38|824.25|822.25|825.61|823.61|823.65|821.65|0
1638505800000|2021-12-03 04:30:00|824.14|822.14|825.11|823.11|826.21|824.21|824.14|822.14|0
1638506100000|2021-12-03 04:35:00|825.23|823.23|825.23|823.23|826.09|824.09|824.25|822.25|0
1638506400000|2021-12-03 04:40:00|826.58|824.58|831.83|829.83|831.96|829.96|825.72|823.72|0
1638506700000|2021-12-03 04:45:00|831.72|829.72|829.26|827.26|832.21|830.21|829.14|827.14|0
1638507000000|2021-12-03 04:50:00|829.14|827.14|828.16|826.16|829.51|827.51|828.04|826.04|0
1638507300000|2021-12-03 04:55:00|828.04|826.04|829.01|827.01|829.75|827.75|827.3|825.3|0
1638507600000|2021-12-03 05:00:00|829.26|827.26|829.01|827.01|830.36|828.36|828.77|826.77|0
1638507900000|2021-12-03 05:05:00|828.88|826.88|826.68|824.68|828.88|826.88|826.43|824.43|0
1638508200000|2021-12-03 05:10:00|826.56|824.56|828.52|826.52|828.52|826.52|826.43|824.43|0
1638508500000|2021-12-03 05:15:00|828.76|826.76|829.74|827.74|830.96|828.96|828.52|826.52|0
1638508800000|2021-12-03 05:20:00|829.37|827.37|830.96|828.96|830.96|828.96|829.25|827.25|0
1638509100000|2021-12-03 05:25:00|831.2|829.2|830.83|828.83|832.43|830.43|829.73|827.73|0
1638509400000|2021-12-03 05:30:00|831.07|829.07|830.09|828.09|833.16|831.16|828.75|826.75|0
1638509700000|2021-12-03 05:35:00|829.97|827.97|834.14|832.14|834.38|832.38|829.6|827.6|0
1638510000000|2021-12-03 05:40:00|833.89|831.89|832.91|830.91|834.87|832.87|832.66|830.66|0
1638510300000|2021-12-03 05:45:00|833.03|831.03|833.18|831.18|834.62|832.62|832.78|830.78|0
1638510600000|2021-12-03 05:50:00|832.93|830.93|834.65|832.65|834.65|832.65|832.69|830.69|0
1638510900000|2021-12-03 05:55:00|834.4|832.4|832.31|830.31|834.65|832.65|831.21|829.21|0
1638511200000|2021-12-03 06:00:00|832.68|830.68|830.47|828.47|834.64|832.64|830.23|828.23|0
1638511500000|2021-12-03 06:05:00|830.96|828.96|834.64|832.64|834.64|832.64|830.23|828.23|0
1638511800000|2021-12-03 06:10:00|834.51|832.51|836.11|834.11|836.11|834.11|834.15|832.15|0
1638512100000|2021-12-03 06:15:00|836.22|834.22|834.63|832.63|836.35|834.35|834.63|832.63|0
1638512400000|2021-12-03 06:20:00|834.88|832.88|836.59|834.59|836.84|834.84|834.88|832.88|0
1638512700000|2021-12-03 06:25:00|836.35|834.35|836.22|834.22|837.08|835.08|835.24|833.24|0
1638513000000|2021-12-03 06:30:00|836.35|834.35|836.1|834.1|837.08|835.08|834.87|832.87|0
1638513300000|2021-12-03 06:35:00|836.22|834.22|832.53|830.53|836.22|834.22|832.42|830.42|0
1638513600000|2021-12-03 06:40:00|832.91|830.91|831.68|829.68|833.89|831.89|830.45|828.45|0
1638513900000|2021-12-03 06:45:00|831.55|829.55|835.35|833.35|835.96|833.96|830.21|828.21|0
1638514200000|2021-12-03 06:50:00|835.47|833.47|834.86|832.86|835.6|833.6|832.9|830.9|0
1638514500000|2021-12-03 06:55:00|835.11|833.11|832.41|830.41|835.11|833.11|829.95|827.95|0
1638514800000|2021-12-03 07:00:00|832.9|830.9|829.71|827.71|832.9|830.9|827.99|825.99|0
1638515100000|2021-12-03 07:05:00|829.46|827.46|828.72|826.72|829.71|827.71|828.23|826.23|0
1638515400000|2021-12-03 07:10:00|828.97|826.97|827.16|825.16|829.46|827.46|827.01|825.01|0
1638515700000|2021-12-03 07:15:00|826.92|824.92|826.05|824.05|829.12|827.12|825.94|823.94|0
1638516000000|2021-12-03 07:20:00|825.94|823.94|825.2|823.2|826.92|824.92|824.83|822.83|0
1638516300000|2021-12-03 07:25:00|825.44|823.44|829.85|827.85|829.85|827.85|825.44|823.44|0
1638516600000|2021-12-03 07:30:00|829.48|827.48|829.48|827.48|831.32|829.32|828.14|826.14|0
1638516900000|2021-12-03 07:35:00|829.61|827.61|830.09|828.09|831.57|829.57|829.11|827.11|0
1638517200000|2021-12-03 07:40:00|829.85|827.85|828.98|826.98|831.32|829.32|827.88|825.88|0
1638517500000|2021-12-03 07:45:00|829.11|827.11|831.56|829.56|831.81|829.81|827.88|825.88|0
1638517800000|2021-12-03 07:50:00|831.43|829.43|834.26|832.26|835.24|833.24|831.43|829.43|0
1638518100000|2021-12-03 07:55:00|834.13|832.13|836.22|834.22|836.95|834.95|833.03|831.03|0
1638518400000|2021-12-03 08:00:00|836.58|834.58|832.29|830.29|837.69|835.69|831.55|829.55|0
1638518700000|2021-12-03 08:05:00|832.33|830.73|834.66|833.06|835.03|833.43|831.6|830|0
1638519000000|2021-12-03 08:10:00|834.54|832.94|833.07|831.47|835.03|833.43|831.35|829.75|0
1638519300000|2021-12-03 08:15:00|832.82|831.22|832.82|831.22|834.29|832.69|830.61|829.01|0
1638519600000|2021-12-03 08:20:00|832.69|831.09|831.59|829.99|833.06|831.46|828.65|827.05|0
1638519900000|2021-12-03 08:25:00|831.83|830.23|830.11|828.51|832.44|830.84|830.11|828.51|0
1638520200000|2021-12-03 08:30:00|828.89|827.29|824.34|822.74|829.13|827.53|823.49|821.89|0
1638520500000|2021-12-03 08:35:00|824.47|822.87|824.71|823.11|826.19|824.59|822.51|820.91|0
1638520800000|2021-12-03 08:40:00|824.47|822.87|826.56|824.96|829.5|827.9|823.49|821.89|0
1638521100000|2021-12-03 08:45:00|826.07|824.47|826.8|825.2|828.27|826.67|825.82|824.22|0
1638521400000|2021-12-03 08:50:00|827.29|825.69|825.33|823.73|827.29|825.69|824.35|822.75|0
1638521700000|2021-12-03 08:55:00|825.57|823.97|827.04|825.44|827.53|825.93|824.83|823.23|0
1638522000000|2021-12-03 09:00:00|827.28|825.68|827.53|825.93|828.26|826.66|825.32|823.72|0
1638522300000|2021-12-03 09:05:00|827.4|825.8|823.85|822.25|827.4|825.8|823.6|822|0
1638522600000|2021-12-03 09:10:00|823.6|822|829.24|827.64|829.24|827.64|823.6|822|0
1638522900000|2021-12-03 09:15:00|828.99|827.39|832.91|831.31|832.91|831.31|828.5|826.9|0
1638523200000|2021-12-03 09:20:00|833.16|831.56|828.25|826.65|833.16|831.56|828.25|826.65|0
1638523500000|2021-12-03 09:25:00|828.01|826.41|829.84|828.24|831.19|829.59|827.02|825.42|0
1638523800000|2021-12-03 09:30:00|830.21|828.61|828.36|826.76|831.19|829.59|828.25|826.65|0
1638524100000|2021-12-03 09:35:00|828.49|826.89|826.28|824.68|828.85|827.25|826.28|824.68|0
1638524400000|2021-12-03 09:40:00|826.4|824.8|828.98|827.38|828.98|827.38|825.55|823.95|0
1638524700000|2021-12-03 09:45:00|828.73|827.13|826.03|824.43|829.96|828.36|826.03|824.43|0
1638525000000|2021-12-03 09:50:00|826.52|824.92|824.56|822.96|826.52|824.92|824.31|822.71|0
1638525300000|2021-12-03 09:55:00|825.05|823.45|825.77|824.17|827.13|825.53|824.07|822.47|0
1638525600000|2021-12-03 10:00:00|825.53|823.93|824.84|823.24|828.03|826.43|824.6|823|0
1638525900000|2021-12-03 10:05:00|825.33|823.73|826.31|824.71|826.55|824.95|824.11|822.51|0
1638526200000|2021-12-03 10:10:00|825.82|824.22|823.86|822.26|827.04|825.44|823.86|822.26|0
1638526500000|2021-12-03 10:15:00|823.73|822.13|820.42|818.82|823.73|822.13|819.45|817.85|0
1638526800000|2021-12-03 10:20:00|820.54|818.94|818.46|816.86|820.54|818.94|816.75|815.15|0
1638527100000|2021-12-03 10:25:00|818.71|817.11|820.16|818.56|820.66|819.06|818.46|816.86|0
1638527400000|2021-12-03 10:30:00|820.4|818.8|819.91|818.31|821.38|819.78|819.67|818.07|0
1638527700000|2021-12-03 10:35:00|819.3|817.7|813.42|811.82|819.3|817.7|813.31|811.71|0
1638528000000|2021-12-03 10:40:00|813.55|811.95|814.77|813.17|817.95|816.35|812.33|810.73|0
1638528300000|2021-12-03 10:45:00|814.64|813.04|815.08|813.48|816.24|814.64|813.3|811.7|0
1638528600000|2021-12-03 10:50:00|815.33|813.73|813.61|812.01|815.57|813.97|813.61|812.01|0
1638528900000|2021-12-03 10:55:00|813.12|811.52|816.54|814.94|817.77|816.17|813.12|811.52|0
1638529200000|2021-12-03 11:00:00|815.57|813.97|820.45|818.85|821.43|819.83|815.57|813.97|0
1638529500000|2021-12-03 11:05:00|820.7|819.1|819.23|817.63|820.7|819.1|818.25|816.65|0
1638529800000|2021-12-03 11:10:00|819.47|817.87|815.07|813.47|819.47|817.87|815.07|813.47|0
1638530100000|2021-12-03 11:15:00|815.31|813.71|817.02|815.42|817.63|816.03|815.31|813.71|0
1638530400000|2021-12-03 11:20:00|817.27|815.67|818.24|816.64|818.49|816.89|815.8|814.2|0
1638530700000|2021-12-03 11:25:00|818|816.4|819.71|818.11|820.2|818.6|817.02|815.42|0
1638531000000|2021-12-03 11:30:00|819.46|817.86|819.95|818.35|820.68|819.08|818.73|817.13|0
1638531300000|2021-12-03 11:35:00|820.19|818.59|820.72|819.12|821.17|819.57|819.7|818.1|0
1638531600000|2021-12-03 11:40:00|820.84|819.24|824.64|823.04|824.88|823.28|820.84|819.24|0
1638531900000|2021-12-03 11:45:00|824.88|823.28|824.88|823.28|824.88|823.28|822.68|821.08|0
1638532200000|2021-12-03 11:50:00|824.75|823.15|824.87|823.27|826.59|824.99|824.39|822.79|0
1638532500000|2021-12-03 11:55:00|825.12|823.52|828.3|826.7|828.79|827.19|825.12|823.52|0
1638532800000|2021-12-03 12:00:00|828.54|826.94|829.03|827.43|830.26|828.66|827.07|825.47|0
1638533100000|2021-12-03 12:05:00|828.54|826.94|826.33|824.73|828.79|827.19|826.09|824.49|0
1638533400000|2021-12-03 12:10:00|826.09|824.49|829.51|827.91|830.74|829.14|826.09|824.49|0
1638533700000|2021-12-03 12:15:00|829.27|827.67|829.76|828.16|830.98|829.38|826.94|825.34|0
1638534000000|2021-12-03 12:20:00|830|828.4|830.49|828.89|831.71|830.11|829.27|827.67|0
1638534300000|2021-12-03 12:25:00|831.1|829.5|831.22|829.62|831.47|829.87|830|828.4|0
1638534600000|2021-12-03 12:30:00|831.47|829.87|832.69|831.09|833.18|831.58|830.49|828.89|0
1638534900000|2021-12-03 12:35:00|832.93|831.33|831.46|829.86|833.42|831.82|831.22|829.62|0
1638535200000|2021-12-03 12:40:00|831.7|830.1|831.7|830.1|832.68|831.08|830.97|829.37|0
1638535500000|2021-12-03 12:45:00|830.97|829.37|835.24|833.64|835.24|833.64|830.97|829.37|0
1638535800000|2021-12-03 12:50:00|834.99|833.39|834.99|833.39|835.97|834.37|834.74|833.14|0
1638536100000|2021-12-03 12:55:00|834.74|833.14|833.76|832.16|834.99|833.39|832.29|830.69|0
1638536400000|2021-12-03 13:00:00|834|832.4|836.21|834.61|836.21|834.61|833.02|831.42|0
1638536700000|2021-12-03 13:05:00|835.96|834.36|840.87|839.27|841.61|840.01|835.72|834.12|0
1638537000000|2021-12-03 13:10:00|840.38|838.78|841.36|839.76|842.1|840.5|839.15|837.55|0
1638537300000|2021-12-03 13:15:00|841.12|839.52|837.52|835.92|842.06|840.46|836.78|835.18|0
1638537600000|2021-12-03 13:20:00|837.27|835.67|836.78|835.18|837.52|835.92|835.55|833.95|0
1638537900000|2021-12-03 13:25:00|837.03|835.43|838.37|836.77|841.32|839.72|836.54|834.94|0
1638538200000|2021-12-03 13:30:00|838.5|836.9|844.16|842.56|853.71|852.11|836.53|834.93|0
1638538500000|2021-12-03 13:35:00|844.28|842.68|847.73|846.13|850.19|848.59|844.04|842.44|0
1638538800000|2021-12-03 13:40:00|847.24|845.64|843.19|841.59|847.73|846.13|841.58|839.98|0
1638539100000|2021-12-03 13:45:00|842.7|841.1|840.23|838.63|846.14|844.54|836.54|834.94|0
1638539400000|2021-12-03 13:50:00|840.48|838.88|841.71|840.11|842.45|840.85|837.28|835.68|0
1638539700000|2021-12-03 13:55:00|841.95|840.35|845.89|844.29|850.57|848.97|841.95|840.35|0
1638540000000|2021-12-03 14:00:00|846.38|844.78|848.35|846.75|849.34|847.74|842.69|841.09|0
1638540300000|2021-12-03 14:05:00|848.6|847|848.6|847|852.54|850.94|847.86|846.26|0
1638540600000|2021-12-03 14:10:00|848.35|846.75|849.33|847.73|850.32|848.72|846.87|845.27|0
1638540900000|2021-12-03 14:15:00|849.09|847.49|849.58|847.98|850.56|848.96|846.62|845.02|0
1638541200000|2021-12-03 14:20:00|849.82|848.22|845.14|843.54|849.82|848.22|844.9|843.3|0
1638541500000|2021-12-03 14:25:00|845.39|843.79|847.85|846.25|848.83|847.23|844.65|843.05|0
1638541800000|2021-12-03 14:30:00|848.09|846.49|854.5|852.9|859.18|857.58|843.66|842.06|0
1638542100000|2021-12-03 14:35:00|854.74|853.14|840.04|838.44|854.74|853.14|839.79|838.19|0
1638542400000|2021-12-03 14:40:00|838.32|836.72|832.9|831.3|843.24|841.64|830.69|829.09|0
1638542700000|2021-12-03 14:45:00|834.13|832.53|827.94|826.34|839.3|837.7|827.2|825.6|0
1638543000000|2021-12-03 14:50:00|826.96|825.36|810.73|809.13|831.37|829.77|809.75|808.15|0
1638543300000|2021-12-03 14:55:00|809.99|808.39|813.38|811.78|821.57|819.97|809.99|808.39|0
1638543600000|2021-12-03 15:00:00|813.13|811.53|807.03|805.43|818.88|817.28|802.39|800.79|0
1638543900000|2021-12-03 15:05:00|806.86|805.26|796.95|795.35|812.47|810.87|796.95|795.35|0
1638544200000|2021-12-03 15:10:00|796.34|794.74|799.3|797.7|804.87|803.27|794.76|793.16|0
1638544500000|2021-12-03 15:15:00|799.17|797.57|807.82|806.22|813.68|812.08|798.81|797.21|0
1638544800000|2021-12-03 15:20:00|807.34|805.74|809.77|808.17|811.48|809.88|801.47|799.87|0
1638545100000|2021-12-03 15:25:00|810.5|808.9|813.68|812.08|816.86|815.26|800.83|799.23|0
1638545400000|2021-12-03 15:30:00|813.44|811.84|798.04|796.44|813.44|811.84|796.82|795.22|0
1638545700000|2021-12-03 15:35:00|797.06|795.46|798.77|797.17|804.63|803.03|792.92|791.32|0
1638546000000|2021-12-03 15:40:00|799.86|798.26|782.91|781.31|800.48|798.88|782.91|781.31|0
1638546300000|2021-12-03 15:45:00|781.94|780.34|780.75|779.15|786.05|784.45|776.63|775.03|0
1638546600000|2021-12-03 15:50:00|780.51|778.91|783.42|781.82|787.06|785.46|776.62|775.02|0
1638546900000|2021-12-03 15:55:00|783.9|782.3|781.23|779.63|789|787.4|779.05|777.45|0
1638547200000|2021-12-03 16:00:00|780.39|778.79|784.28|782.68|786.47|784.87|776.49|774.89|0
1638547500000|2021-12-03 16:05:00|782.33|780.73|777.94|776.34|782.33|780.73|770.65|769.05|0
1638547800000|2021-12-03 16:10:00|777.46|775.86|781.86|780.26|785.26|783.66|773.81|772.21|0
1638548100000|2021-12-03 16:15:00|782.1|780.5|773.98|772.38|784.53|782.93|772.16|770.56|0
1638548400000|2021-12-03 16:20:00|772.52|770.92|788.79|787.19|790.49|788.89|771.31|769.71|0
1638548700000|2021-12-03 16:25:00|788.55|786.95|791.69|790.09|793.39|791.79|786.62|785.02|0
1638549000000|2021-12-03 16:30:00|790.97|789.37|794.35|792.75|796.04|794.44|785.64|784.04|0
1638549300000|2021-12-03 16:35:00|794.11|792.51|788.28|786.68|795.07|793.47|786.72|785.12|0
1638549600000|2021-12-03 16:40:00|788.89|787.29|775.6|774|790.59|788.99|774.73|773.13|0
1638549900000|2021-12-03 16:45:00|776.33|774.73|778.25|776.65|782.71|781.11|773.19|771.59|0
1638550200000|2021-12-03 16:50:00|776.8|775.2|773.89|772.29|777.93|776.33|770.06|768.46|0
1638550500000|2021-12-03 16:55:00|773.17|771.57|765.46|763.86|775.1|773.5|765.46|763.86|0
1638550800000|2021-12-03 17:00:00|766.18|764.58|764.97|763.37|767.5|765.9|762.81|761.21|0
1638551100000|2021-12-03 17:05:00|764.25|762.65|771.23|769.63|771.95|770.35|763.88|762.28|0
1638551400000|2021-12-03 17:10:00|771.71|770.11|769.54|767.94|773.16|771.56|768.33|766.73|0
1638551700000|2021-12-03 17:15:00|769.05|767.45|778.21|776.61|780.39|778.79|769.05|767.45|0
1638552000000|2021-12-03 17:20:00|779.18|777.58|784.12|782.52|785.34|783.74|775.8|774.2|0
1638552300000|2021-12-03 17:25:00|783.64|782.04|782.67|781.07|784.85|783.25|780.98|779.38|0
1638552600000|2021-12-03 17:30:00|781.46|779.86|775.89|774.29|781.46|779.86|771.55|769.95|0
1638552900000|2021-12-03 17:35:00|776.14|774.54|788.71|787.11|789.44|787.84|774.2|772.6|0
1638553200000|2021-12-03 17:40:00|789.2|787.6|786.29|784.69|791.86|790.26|785.08|783.48|0
1638553500000|2021-12-03 17:45:00|785.56|783.96|783.38|781.78|787.5|785.9|779.02|777.42|0
1638553800000|2021-12-03 17:50:00|782.41|780.81|779.5|777.9|787.25|785.65|778.78|777.18|0
1638554100000|2021-12-03 17:55:00|779.99|778.39|778.53|776.93|779.99|778.39|774.18|772.58|0
1638554400000|2021-12-03 18:00:00|778.05|776.45|776.24|774.64|778.05|776.45|771.9|770.3|0
1638554700000|2021-12-03 18:05:00|775.76|774.16|783.25|781.65|783.49|781.89|774.79|773.19|0
1638555000000|2021-12-03 18:10:00|783|781.4|781.07|779.47|785.18|783.58|777.92|776.32|0
1638555300000|2021-12-03 18:15:00|781.31|779.71|787.86|786.26|789.31|787.71|779.61|778.01|0
1638555600000|2021-12-03 18:20:00|787.61|786.01|790.51|788.91|790.51|788.91|785.92|784.32|0
1638555900000|2021-12-03 18:25:00|790.15|788.55|780.83|779.23|790.76|789.16|780.35|778.75|0
1638556200000|2021-12-03 18:30:00|780.11|778.51|774.3|772.7|780.83|779.23|773.82|772.22|0
1638556500000|2021-12-03 18:35:00|773.82|772.22|771.1|769.5|775.03|773.43|768.5|766.9|0
1638556800000|2021-12-03 18:40:00|771.58|769.98|771.81|770.21|774.95|773.35|768.69|767.09|0
1638557100000|2021-12-03 18:45:00|771.57|769.97|768.68|767.08|774.95|773.35|764.35|762.75|0
1638557400000|2021-12-03 18:50:00|768.92|767.32|770.41|768.81|774.98|773.38|767.66|766.06|0
1638557700000|2021-12-03 18:55:00|770.17|768.57|767.28|765.68|772.45|770.85|766.71|765.11|0
1638558000000|2021-12-03 19:00:00|767.04|765.44|772.41|770.81|774.09|772.49|762.72|761.12|0
1638558300000|2021-12-03 19:05:00|773.37|771.77|767.93|766.33|774.09|772.49|766.98|765.38|0
1638558600000|2021-12-03 19:10:00|767.33|765.73|771.44|769.84|772.4|770.8|765.78|764.18|0
1638558900000|2021-12-03 19:15:00|770.24|768.64|763.06|761.46|771.2|769.6|763.06|761.46|0
1638559200000|2021-12-03 19:20:00|763.65|762.05|775.98|774.38|776.7|775.1|758.28|756.68|0
1638559500000|2021-12-03 19:25:00|776.22|774.62|772.03|770.43|777.66|776.06|770.01|768.41|0
1638559800000|2021-12-03 19:30:00|771.68|770.08|766.9|765.3|773.83|772.23|764.75|763.15|0
1638560100000|2021-12-03 19:35:00|768.33|766.73|762.36|760.76|769.52|767.92|759.5|757.9|0
1638560400000|2021-12-03 19:40:00|762.12|760.52|770.46|768.86|771.9|770.3|762.12|760.52|0
1638560700000|2021-12-03 19:45:00|771.66|770.06|765.19|763.59|771.66|770.06|764.72|763.12|0
1638561000000|2021-12-03 19:50:00|764.96|763.36|760.11|758.51|768.17|766.57|760.11|758.51|0
1638561300000|2021-12-03 19:55:00|760.59|758.99|760.73|759.13|766.78|765.18|759.39|757.79|0
1638561600000|2021-12-03 20:00:00|760.02|758.42|763.48|761.88|764.2|762.6|753.59|751.99|0
1638561900000|2021-12-03 20:05:00|763.96|762.36|755.71|754.11|768.12|766.52|754.51|752.91|0
1638562200000|2021-12-03 20:10:00|757.37|755.77|763.81|762.21|765.25|763.65|757.14|755.54|0
1638562500000|2021-12-03 20:15:00|763.33|761.73|761.18|759.58|766.79|765.19|758.79|757.19|0
1638562800000|2021-12-03 20:20:00|762.37|760.77|771.16|769.56|774.74|773.14|762.13|760.53|0
1638563100000|2021-12-03 20:25:00|771.4|769.8|772.95|771.35|778.49|776.89|771.16|769.56|0
1638563400000|2021-12-03 20:30:00|772.23|770.63|783.3|781.7|784.27|782.67|772.23|770.63|0
1638563700000|2021-12-03 20:35:00|782.82|781.22|771.7|770.1|785.23|783.63|770.09|768.49|0
1638564000000|2021-12-03 20:40:00|772.18|770.58|767.38|765.78|775.32|773.72|766.66|765.06|0
1638564300000|2021-12-03 20:45:00|767.62|766.02|765.56|763.96|767.62|766.02|759.68|758.08|0
1638564600000|2021-12-03 20:50:00|765.21|763.61|781.63|780.03|783.8|782.2|765.21|763.61|0
1638564900000|2021-12-03 20:55:00|780.78|779.18|794.24|792.64|796.18|794.58|780.78|779.18|0
1638565200000|2021-12-03 21:00:00|793.75|792.15|797.87|796.27|799.57|797.97|792.3|790.7|0
1638565500000|2021-12-03 21:05:00|798.11|796.51|793.75|792.15|798.11|796.51|791.81|790.21|0
1638565800000|2021-12-03 21:10:00|793.5|791.9|788.17|786.57|794.96|793.36|785.27|783.67|0
1638777900000|2021-12-06 08:05:00|816.12|814.52|813.91|812.31|817.35|815.75|813.91|812.31|0
1638778200000|2021-12-06 08:10:00|815.26|813.66|813.81|812.21|817.1|815.5|812.58|810.98|0
1638778500000|2021-12-06 08:15:00|814.05|812.45|813.07|811.47|815.52|813.92|812.09|810.49|0
1638778800000|2021-12-06 08:20:00|813.19|811.59|810.12|808.52|814.54|812.94|810.12|808.52|0
1638779100000|2021-12-06 08:25:00|809.75|808.15|811.84|810.24|812.33|810.73|806.44|804.84|0
1638779400000|2021-12-06 08:30:00|812.33|810.73|809.99|808.39|814.04|812.44|809.38|807.78|0
1638779700000|2021-12-06 08:35:00|809.87|808.27|814.53|812.93|815.75|814.15|809.87|808.27|0
1638780000000|2021-12-06 08:40:00|814.28|812.68|811.45|809.85|815.14|813.54|811.45|809.85|0
1638780300000|2021-12-06 08:45:00|811.34|809.74|811.09|809.49|813.05|811.45|810.35|808.75|0
1638780600000|2021-12-06 08:50:00|811.21|809.61|813.05|811.45|813.78|812.18|811.21|809.61|0
1638780900000|2021-12-06 08:55:00|812.97|811.37|813.46|811.86|814.08|812.48|811.63|810.03|0
1638781200000|2021-12-06 09:00:00|813.34|811.74|822.42|820.82|825.37|823.77|812.85|811.25|0
1638781500000|2021-12-06 09:05:00|822.66|821.06|821.06|819.46|823.4|821.8|818.24|816.64|0
1638781800000|2021-12-06 09:10:00|820.7|819.1|822.84|821.24|823.58|821.98|818.49|816.89|0
1638782100000|2021-12-06 09:15:00|823.09|821.49|821.86|820.26|823.94|822.34|821.37|819.77|0
1638782400000|2021-12-06 09:20:00|821.98|820.38|821.37|819.77|822.35|820.75|820.14|818.54|0
1638782700000|2021-12-06 09:25:00|821.61|820.01|822.59|820.99|823.57|821.97|821.12|819.52|0
1638783000000|2021-12-06 09:30:00|822.34|820.74|820.87|819.27|823.81|822.21|820.38|818.78|0
1638783300000|2021-12-06 09:35:00|821.11|819.51|815.72|814.12|823.08|821.48|815.72|814.12|0
1638783600000|2021-12-06 09:40:00|815.59|813.99|811.91|810.31|815.96|814.36|811.79|810.19|0
1638783900000|2021-12-06 09:45:00|811.79|810.19|809.58|807.98|811.79|810.19|807.14|805.54|0
1638784200000|2021-12-06 09:50:00|809.34|807.74|807.74|806.14|810.07|808.47|806.89|805.29|0
1638784500000|2021-12-06 09:55:00|807.62|806.02|801.99|800.39|807.87|806.27|800.03|798.43|0
1638784800000|2021-12-06 10:00:00|802.23|800.63|800.76|799.16|803.21|801.61|799.54|797.94|0
1638785100000|2021-12-06 10:05:00|800.88|799.28|800.02|798.42|802.23|800.63|799.65|798.05|0
1638785400000|2021-12-06 10:10:00|800.14|798.54|804.02|802.42|804.02|802.42|799.53|797.93|0
1638785700000|2021-12-06 10:15:00|804.27|802.67|804.51|802.91|805.49|803.89|802.31|800.71|0
1638786000000|2021-12-06 10:20:00|804.26|802.66|798.39|796.79|804.51|802.91|798.39|796.79|0
1638786300000|2021-12-06 10:25:00|798.88|797.28|791.68|790.08|798.88|797.28|790.32|788.72|0
1638786600000|2021-12-06 10:30:00|791.19|789.59|794.29|792.69|794.29|792.69|788.68|787.08|0
1638786900000|2021-12-06 10:35:00|794.54|792.94|792.34|790.74|795.02|793.42|792.34|790.74|0
1638787200000|2021-12-06 10:40:00|792.58|790.98|790.62|789.02|792.58|790.98|787.94|786.34|0
1638787500000|2021-12-06 10:45:00|790.87|789.27|791.11|789.51|793.18|791.58|790.38|788.78|0
1638787800000|2021-12-06 10:50:00|790.98|789.38|789.4|787.8|792.57|790.97|788.42|786.82|0
1638788100000|2021-12-06 10:55:00|789.15|787.55|788.42|786.82|790.61|789.01|786.71|785.11|0
1638788400000|2021-12-06 11:00:00|788.05|786.45|791.83|790.23|792.56|790.96|787.56|785.96|0
1638788700000|2021-12-06 11:05:00|791.21|789.61|795.73|794.13|796.22|794.62|790.61|789.01|0
1638789000000|2021-12-06 11:10:00|795.97|794.37|795.97|794.37|796.71|795.11|793.53|791.93|0
1638789300000|2021-12-06 11:15:00|795.73|794.13|799.14|797.54|799.39|797.79|795.73|794.13|0
1638789600000|2021-12-06 11:20:00|799.39|797.79|799.87|798.27|801.34|799.74|798.9|797.3|0
1638789900000|2021-12-06 11:25:00|800.11|798.51|798.16|796.56|800.36|798.76|796.69|795.09|0
1638790200000|2021-12-06 11:30:00|797.67|796.07|797.91|796.31|800.84|799.24|797.66|796.06|0
1638790500000|2021-12-06 11:35:00|797.78|796.18|799.37|797.77|800.11|798.51|797.78|796.18|0
1638790800000|2021-12-06 11:40:00|799.13|797.53|803.28|801.68|803.77|802.17|798.27|796.67|0
1638791100000|2021-12-06 11:45:00|803.77|802.17|802.05|800.45|805.96|804.36|802.05|800.45|0
1638791400000|2021-12-06 11:50:00|801.81|800.21|804.74|803.14|805.23|803.63|801.32|799.72|0
1638791700000|2021-12-06 11:55:00|805.23|803.63|810.51|808.91|810.95|809.35|804.98|803.38|0
1638792000000|2021-12-06 12:00:00|810.62|809.02|809.15|807.55|812.46|810.86|808.54|806.94|0
1638792300000|2021-12-06 12:05:00|809.03|807.43|807.68|806.08|810.86|809.26|805.85|804.25|0
1638792600000|2021-12-06 12:10:00|807.56|805.96|807.56|805.96|809.03|807.43|806.09|804.49|0
1638792900000|2021-12-06 12:15:00|807.31|805.71|803.15|801.55|807.31|805.71|803.15|801.55|0
1638793200000|2021-12-06 12:20:00|802.66|801.06|804.86|803.26|804.86|803.26|801.44|799.84|0
1638793500000|2021-12-06 12:25:00|804.98|803.38|803.14|801.54|805.35|803.75|803.14|801.54|0
1638793800000|2021-12-06 12:30:00|802.41|800.81|802.03|800.43|803.39|801.79|801.43|799.83|0
1638794100000|2021-12-06 12:35:00|802.16|800.56|805.34|803.74|805.83|804.23|802.16|800.56|0
1638794400000|2021-12-06 12:40:00|806.07|804.47|805.58|803.98|806.56|804.96|805.58|803.98|0
1638794700000|2021-12-06 12:45:00|805.82|804.22|806.06|804.46|806.07|804.47|805.58|803.98|0
1638795000000|2021-12-06 12:50:00|805.82|804.22|803.86|802.26|807.04|805.44|801.66|800.06|0
1638795300000|2021-12-06 12:55:00|803.61|802.01|803.73|802.13|805.57|803.97|803.48|801.88|0
1638795600000|2021-12-06 13:00:00|804.83|803.23|803.61|802.01|806.05|804.45|803.61|802.01|0
1638795900000|2021-12-06 13:05:00|804.1|802.5|807.03|805.43|807.27|805.67|802.87|801.27|0
1638796200000|2021-12-06 13:10:00|807.27|805.67|808.25|806.65|809.47|807.87|806.05|804.45|0
1638796500000|2021-12-06 13:15:00|808.49|806.89|809.23|807.63|810.21|808.61|807.51|805.91|0
1638796800000|2021-12-06 13:20:00|809.47|807.87|807.02|805.42|810.08|808.48|806.04|804.44|0
1638797100000|2021-12-06 13:25:00|807.26|805.66|807.02|805.42|809.22|807.62|806.53|804.93|0
1638797400000|2021-12-06 13:30:00|806.77|805.17|805.05|803.45|807.26|805.66|803.34|801.74|0
1638797700000|2021-12-06 13:35:00|804.32|802.72|809.95|808.35|811.17|809.57|804.08|802.48|0
1638798000000|2021-12-06 13:40:00|810.44|808.84|809.86|808.26|812.15|810.55|809.45|807.85|0
1638798300000|2021-12-06 13:45:00|809.37|807.77|807.04|805.44|809.86|808.26|806.79|805.19|0
1638798600000|2021-12-06 13:50:00|807.17|805.57|808.14|806.54|809.61|808.01|807.17|805.57|0
1638798900000|2021-12-06 13:55:00|808.39|806.79|812.55|810.95|812.55|810.95|808.39|806.79|0
1638799200000|2021-12-06 14:00:00|813.28|811.68|812.54|810.94|813.28|811.68|808.87|807.27|0
1638799500000|2021-12-06 14:05:00|813.03|811.43|813.77|812.17|813.77|812.17|811.07|809.47|0
1638799800000|2021-12-06 14:10:00|814.01|812.41|815.97|814.37|816.95|815.35|814.01|812.41|0
1638800100000|2021-12-06 14:15:00|816.46|814.86|818.91|817.31|819.15|817.55|815.72|814.12|0
1638800400000|2021-12-06 14:20:00|818.66|817.06|818.17|816.57|818.91|817.31|816.7|815.1|0
1638800700000|2021-12-06 14:25:00|817.92|816.32|818.66|817.06|818.66|817.06|815.72|814.12|0
1638801000000|2021-12-06 14:30:00|818.41|816.81|805.67|804.07|823.81|822.21|804.93|803.33|0
1638801300000|2021-12-06 14:35:00|805.18|803.58|798.19|796.59|805.18|803.58|794.53|792.93|0
1638801600000|2021-12-06 14:40:00|797.95|796.35|817.04|815.44|818.26|816.66|794.77|793.17|0
1638801900000|2021-12-06 14:45:00|816.3|814.7|814.51|812.91|819.89|818.29|811.33|809.73|0
1638802200000|2021-12-06 14:50:00|814.02|812.42|810.46|808.86|819.91|818.31|810.46|808.86|0
1638802500000|2021-12-06 14:55:00|811.57|809.97|820.68|819.08|820.92|819.32|806.46|804.86|0
1638802800000|2021-12-06 15:00:00|820.92|819.32|810.86|809.26|820.92|819.32|807.19|805.59|0
1638803100000|2021-12-06 15:05:00|813.56|811.96|817.53|815.93|818.76|817.16|806.51|804.91|0
1638803400000|2021-12-06 15:10:00|817.04|815.44|835.33|833.73|835.9|834.3|815.82|814.22|0
1638803700000|2021-12-06 15:15:00|835.08|833.48|836.3|834.7|839.97|838.37|835.08|833.48|0
1638804000000|2021-12-06 15:20:00|835.57|833.97|837.03|835.43|839.72|838.12|833.61|832.01|0
1638804300000|2021-12-06 15:25:00|836.79|835.19|838.41|836.81|840.53|838.93|834.59|832.99|0
1638804600000|2021-12-06 15:30:00|839.14|837.54|836.69|835.09|841.59|839.99|834.24|832.64|0
1638804900000|2021-12-06 15:35:00|835.47|833.87|836.2|834.6|836.93|835.33|830.2|828.6|0
1638805200000|2021-12-06 15:40:00|836.69|835.09|828.68|827.08|840.36|838.76|827.39|825.79|0
1638805500000|2021-12-06 15:45:00|830.14|828.54|832.59|830.99|833.56|831.96|828.19|826.59|0
1638805800000|2021-12-06 15:50:00|833.08|831.48|832.83|831.23|834.3|832.7|826.96|825.36|0
1638806100000|2021-12-06 15:55:00|832.09|830.49|841.39|839.79|841.88|840.28|832.09|830.49|0
1638806400000|2021-12-06 16:00:00|841.14|839.54|836.24|834.64|842.37|840.77|834.29|832.69|0
1638806700000|2021-12-06 16:05:00|835.02|833.42|835.02|833.42|837.96|836.36|833.79|832.19|0
1638807000000|2021-12-06 16:10:00|836.48|834.88|827.43|825.83|839.18|837.58|826.7|825.1|0
1638807300000|2021-12-06 16:15:00|826.94|825.34|834.03|832.43|834.76|833.16|824.01|822.41|0
1638807600000|2021-12-06 16:20:00|833.54|831.94|832.56|830.96|833.79|832.19|828.89|827.29|0
1638807900000|2021-12-06 16:25:00|832.31|830.71|832.8|831.2|836.23|834.63|832.31|830.71|0
1638808200000|2021-12-06 16:30:00|833.04|831.44|835.98|834.38|838.42|836.82|828.27|826.67|0
1638808500000|2021-12-06 16:35:00|836.22|834.62|837.2|835.6|838.42|836.82|833.28|831.68|0
1638808800000|2021-12-06 16:40:00|836.46|834.86|840.37|838.77|840.37|838.77|834.26|832.66|0
1638809100000|2021-12-06 16:45:00|840.13|838.53|829.53|827.93|840.13|838.53|829.29|827.69|0
1638809400000|2021-12-06 16:50:00|830.26|828.66|832.7|831.1|834.41|832.81|828.8|827.2|0
1638809700000|2021-12-06 16:55:00|832.21|830.61|831.23|829.63|834.41|832.81|828.79|827.19|0
1638810000000|2021-12-06 17:00:00|831.97|830.37|835.38|833.78|836.85|835.25|831.23|829.63|0
1638810300000|2021-12-06 17:05:00|836.36|834.76|835.87|834.27|836.36|834.76|831.23|829.63|0
1638810600000|2021-12-06 17:10:00|835.62|834.02|838.53|836.93|841.98|840.38|834.4|832.8|0
1638810900000|2021-12-06 17:15:00|838.04|836.44|843.18|841.58|843.91|842.31|835.11|833.51|0
1638811200000|2021-12-06 17:20:00|842.93|841.33|843.42|841.82|845.38|843.78|841.22|839.62|0
1638811500000|2021-12-06 17:25:00|843.17|841.57|844.88|843.28|846.84|845.24|843.17|841.57|0
1638811800000|2021-12-06 17:30:00|845.13|843.53|847.57|845.97|848.31|846.71|843.9|842.3|0
1638812100000|2021-12-06 17:35:00|847.33|845.73|845.12|843.52|848.55|846.95|844.63|843.03|0
1638812400000|2021-12-06 17:40:00|845.36|843.76|843.89|842.29|847.08|845.48|841.93|840.33|0
1638812700000|2021-12-06 17:45:00|844.14|842.54|849.27|847.67|849.28|847.68|843.89|842.29|0
1638813000000|2021-12-06 17:50:00|849.03|847.43|849.76|848.16|849.76|848.16|847.31|845.71|0
1638813300000|2021-12-06 17:55:00|850.01|848.41|854.17|852.57|854.17|852.57|848.29|846.69|0
1638813600000|2021-12-06 18:00:00|855.88|854.28|856.86|855.26|857.11|855.51|850.98|849.38|0
1638813900000|2021-12-06 18:05:00|856.62|855.02|854.9|853.3|856.86|855.26|853.92|852.32|0
1638814200000|2021-12-06 18:10:00|855.14|853.54|851.95|850.35|856.61|855.01|851.95|850.35|0
1638814500000|2021-12-06 18:15:00|852.93|851.33|854.64|853.04|855.13|853.53|852.44|850.84|0
1638814800000|2021-12-06 18:20:00|854.4|852.8|854.15|852.55|854.64|853.04|851.21|849.61|0
1638815100000|2021-12-06 18:25:00|854.39|852.79|860.73|859.13|863.44|861.84|854.39|852.79|0
1638815400000|2021-12-06 18:30:00|860.98|859.38|859.5|857.9|861.22|859.62|858.76|857.16|0
1638815700000|2021-12-06 18:35:00|859.74|858.14|858.76|857.16|860.73|859.13|857.53|855.93|0
1638816000000|2021-12-06 18:40:00|859|857.4|859.49|857.89|861.95|860.35|857.77|856.17|0
1638816300000|2021-12-06 18:45:00|859|857.4|860.96|859.36|861.95|860.35|858.26|856.66|0
1638816600000|2021-12-06 18:50:00|861.21|859.61|861.21|859.61|861.7|860.1|859.24|857.64|0
1638816900000|2021-12-06 18:55:00|861.33|859.73|860.71|859.11|862.44|860.84|858.5|856.9|0
1638817200000|2021-12-06 19:00:00|860.83|859.23|862.18|860.58|864.89|863.29|860.47|858.87|0
1638817500000|2021-12-06 19:05:00|862.43|860.83|858.49|856.89|862.43|860.83|857.76|856.16|0
1638817800000|2021-12-06 19:10:00|858.74|857.14|860.95|859.35|862.92|861.32|858.74|857.14|0
1638818100000|2021-12-06 19:15:00|861.2|859.6|859.72|858.12|862.92|861.32|859.72|858.12|0
1638818400000|2021-12-06 19:20:00|859.47|857.87|859.59|857.99|860.95|859.35|858.24|856.64|0
1638818700000|2021-12-06 19:25:00|859.71|858.11|858.97|857.37|861.43|859.83|858.24|856.64|0
1638819000000|2021-12-06 19:30:00|859.22|857.62|859.22|857.62|861.92|860.32|858.73|857.13|0
1638819300000|2021-12-06 19:35:00|859.46|857.86|857|855.4|859.71|858.11|857|855.4|0
1638819600000|2021-12-06 19:40:00|857.25|855.65|849.87|848.27|857.98|856.38|849.87|848.27|0
1638819900000|2021-12-06 19:45:00|850.61|849.01|849.13|847.53|853.06|851.46|847.66|846.06|0
1638820200000|2021-12-06 19:50:00|848.89|847.29|847.41|845.81|848.89|847.29|845.94|844.34|0
1638820500000|2021-12-06 19:55:00|847.16|845.56|846.42|844.82|848.64|847.04|845.2|843.6|0
1638820800000|2021-12-06 20:00:00|845.93|844.33|843.23|841.63|850.6|849|842.98|841.38|0
1638821100000|2021-12-06 20:05:00|843.72|842.12|847.15|845.55|847.89|846.29|843.23|841.63|0
1638821400000|2021-12-06 20:10:00|846.42|844.82|848.62|847.02|849.12|847.52|844.2|842.6|0
1638821700000|2021-12-06 20:15:00|848.87|847.27|853.04|851.44|853.29|851.69|848.87|847.27|0
1638822000000|2021-12-06 20:20:00|852.8|851.2|848.62|847.02|853.29|851.69|848.13|846.53|0
1638822300000|2021-12-06 20:25:00|848.13|846.53|847.39|845.79|848.86|847.26|843.46|841.86|0
1638822600000|2021-12-06 20:30:00|847.14|845.54|847.38|845.78|850.09|848.49|842.96|841.36|0
1638822900000|2021-12-06 20:35:00|847.63|846.03|846.89|845.29|847.63|846.03|843.21|841.61|0
1638823200000|2021-12-06 20:40:00|846.4|844.8|849.34|847.74|850.57|848.97|843.45|841.85|0
1638823500000|2021-12-06 20:45:00|849.59|847.99|845.61|844.01|849.59|847.99|840.75|839.15|0
1638823800000|2021-12-06 20:50:00|845.49|843.89|851.63|850.03|852.61|851.01|843.53|841.93|0
1638824100000|2021-12-06 20:55:00|851.14|849.54|843.52|841.92|851.14|849.54|842.79|841.19|0
1638824400000|2021-12-06 21:00:00|844.5|842.9|843.03|841.43|844.75|843.15|842.05|840.45|0
1638824700000|2021-12-06 21:05:00|843.27|841.67|844.99|843.39|845.73|844.13|842.53|840.93|0
1638825000000|2021-12-06 21:10:00|845.23|843.63|844.12|842.52|845.72|844.12|844|842.4|0
1638825300000|2021-12-06 21:15:00|844.25|842.65|846.65|844.65|846.65|844.65|844.25|842.65|0
1638825600000|2021-12-06 21:20:00|846.53|844.53|845.42|843.42|847.64|845.64|845.42|843.42|0
1638825900000|2021-12-06 21:25:00|845.3|843.3|847.63|845.63|847.63|845.63|844.69|842.69|0
1638826200000|2021-12-06 21:30:00|847.38|845.38|847.63|845.63|848.61|846.61|847.14|845.14|0
1638826500000|2021-12-06 21:35:00|847.38|845.38|847.38|845.38|847.87|845.87|847.13|845.13|0
1638826800000|2021-12-06 21:40:00|847.13|845.13|847.62|845.62|848.85|846.85|847.13|845.13|0
1638827100000|2021-12-06 21:45:00|847.87|845.87|848.11|846.11|848.6|846.6|847.62|845.62|0
1638827400000|2021-12-06 21:50:00|847.86|845.86|847.86|845.86|848.35|846.35|847.86|845.86|0
1638827700000|2021-12-06 21:55:00|848.11|846.11|848.96|846.96|849.2|847.2|847.86|845.86|0
1638828000000|2021-12-06 22:00:00|849|847|848.59|846.59|849|847|848.42|846.42|0
1638828300000|2021-12-06 22:05:00|848.67|846.67|848.52|846.52|848.67|846.67|848.48|846.48|0
1638828600000|2021-12-06 22:10:00|848.48|846.48|848.58|846.58|848.66|846.66|848.48|846.48|0
1638828900000|2021-12-06 22:15:00|848.55|846.55|848.62|846.62|848.66|846.66|848.55|846.55|0
1638829200000|2021-12-06 22:20:00|848.66|846.66|848.08|846.08|848.66|846.66|848.08|846.08|0
1638829500000|2021-12-06 22:25:00|848.47|846.47|848.51|846.51|848.51|846.51|848.44|846.44|0
1638829800000|2021-12-06 22:30:00|848.07|846.07|848.68|846.68|848.68|846.68|848.07|846.07|0
1638830100000|2021-12-06 22:35:00|848.57|846.57|848.46|846.46|848.82|846.82|848.35|846.35|0
1638830400000|2021-12-06 22:40:00|848.5|846.5|848.1|846.1|848.5|846.5|848|846|0
1638830700000|2021-12-06 22:45:00|848.32|846.32|848.75|846.75|848.78|846.78|848.32|846.32|0
1638831000000|2021-12-06 22:50:00|848.78|846.78|848.6|846.6|848.78|846.78|848.38|846.38|0
1638831300000|2021-12-06 22:55:00|848.64|846.64|848.63|846.63|848.67|846.67|848.2|846.2|0
1638831600000|2021-12-06 23:00:00|848.43|846.43|849.78|847.78|851.01|849.01|848.31|846.31|0
1638831900000|2021-12-06 23:05:00|849.53|847.53|847.68|845.68|849.53|847.53|847.32|845.32|0
1638832200000|2021-12-06 23:10:00|847.81|845.81|845.11|843.11|848.42|846.42|845.11|843.11|0
1638832500000|2021-12-06 23:15:00|845.35|843.35|844.37|842.37|845.84|843.84|844.37|842.37|0
1638832800000|2021-12-06 23:20:00|844.12|842.12|844.86|842.86|844.86|842.86|844.12|842.12|0
1638833100000|2021-12-06 23:25:00|844.85|842.85|846.08|844.08|846.57|844.57|844.36|842.36|0
1638833400000|2021-12-06 23:30:00|846.33|844.33|845.34|843.34|846.82|844.82|844.11|842.11|0
1638833700000|2021-12-06 23:35:00|845.59|843.59|845.09|843.09|845.83|843.83|844.36|842.36|0
1638834000000|2021-12-06 23:40:00|844.96|842.96|846.68|844.68|846.81|844.81|844.96|842.96|0
1638834300000|2021-12-06 23:45:00|846.81|844.81|845.08|843.08|847.54|845.54|845.08|843.08|0
1638834600000|2021-12-06 23:50:00|845.2|843.2|845.08|843.08|846.31|844.31|844.35|842.35|0
1638834900000|2021-12-06 23:55:00|845.33|843.33|847.29|845.29|848.27|846.27|845.33|843.33|0
1638835200000|2021-12-07 00:00:00|848.03|846.03|845.32|843.32|848.27|846.27|844.83|842.83|0
1638835500000|2021-12-07 00:05:00|845.19|843.19|846.55|844.55|847.29|845.29|844.34|842.34|0
1638835800000|2021-12-07 00:10:00|846.42|844.42|844.82|842.82|847.28|845.28|844.33|842.33|0
1638836100000|2021-12-07 00:15:00|844.7|842.7|841.87|839.87|845.07|843.07|841.5|839.5|0
1638836400000|2021-12-07 00:20:00|841.99|839.99|841.87|839.87|843.59|841.59|841.87|839.87|0
1638836700000|2021-12-07 00:25:00|842.23|840.23|843.83|841.83|844.32|842.32|842.23|840.23|0
1638837000000|2021-12-07 00:30:00|843.59|841.59|844.32|842.32|844.32|842.32|842.36|840.36|0
1638837300000|2021-12-07 00:35:00|844.07|842.07|845.05|843.05|845.05|843.05|842.84|840.84|0
1638837600000|2021-12-07 00:40:00|844.81|842.81|845.79|843.79|846.64|844.64|844.07|842.07|0
1638837900000|2021-12-07 00:45:00|845.54|843.54|844.8|842.8|846.52|844.52|844.56|842.56|0
1638838200000|2021-12-07 00:50:00|844.92|842.92|844.55|842.55|846.27|844.27|844.55|842.55|0
1638838500000|2021-12-07 00:55:00|844.8|842.8|847.01|845.01|847.25|845.25|844.8|842.8|0
1638838800000|2021-12-07 01:00:00|847.25|845.25|851.43|849.43|852.53|850.53|846.51|844.51|0
1638839100000|2021-12-07 01:05:00|851.67|849.67|852.41|850.41|852.41|850.41|850.93|848.93|0
1638839400000|2021-12-07 01:10:00|852.52|850.52|854.62|852.62|855.36|853.36|852.16|850.16|0
1638839700000|2021-12-07 01:15:00|854.86|852.86|854.12|852.12|855.35|853.35|853.63|851.63|0
1638840000000|2021-12-07 01:20:00|853.88|851.88|854.36|852.36|855.35|853.35|853.63|851.63|0
1638840300000|2021-12-07 01:25:00|854.48|852.48|852.64|850.64|855.35|853.35|852.64|850.64|0
1638840600000|2021-12-07 01:30:00|853.13|851.13|851.41|849.41|853.25|851.25|850.43|848.43|0
1638840900000|2021-12-07 01:35:00|851.28|849.28|855.09|853.09|855.34|853.34|850.67|848.67|0
1638841200000|2021-12-07 01:40:00|854.85|852.85|855.83|853.83|857.67|855.67|853.86|851.86|0
1638841500000|2021-12-07 01:45:00|856.32|854.32|855.58|853.58|856.81|854.81|855.33|853.33|0
1638841800000|2021-12-07 01:50:00|855.33|853.33|854.59|852.59|855.82|853.82|853.86|851.86|0
1638842100000|2021-12-07 01:55:00|854.84|852.84|854.34|852.34|855.82|853.82|853.85|851.85|0
1638842400000|2021-12-07 02:00:00|853.97|851.97|854.46|852.46|854.59|852.59|853.11|851.11|0
1638842700000|2021-12-07 02:05:00|854.34|852.34|851.88|849.88|854.59|852.59|851.63|849.63|0
1638843000000|2021-12-07 02:10:00|851.75|849.75|849.42|847.42|851.88|849.88|848.43|846.43|0
1638843300000|2021-12-07 02:15:00|849.66|847.66|851.74|849.74|851.87|849.87|848.92|846.92|0
1638843600000|2021-12-07 02:20:00|851.63|849.63|852.85|850.85|852.85|850.85|851.13|849.13|0
1638843900000|2021-12-07 02:25:00|852.61|850.61|851.87|849.87|853.1|851.1|851.13|849.13|0
1638844200000|2021-12-07 02:30:00|851.62|849.62|849.65|847.65|851.62|849.62|849.16|847.16|0
1638844500000|2021-12-07 02:35:00|849.9|847.9|850.14|848.14|851.24|849.24|849.89|847.89|0
1638844800000|2021-12-07 02:40:00|850.01|848.01|851.61|849.61|851.61|849.61|850.01|848.01|0
1638845100000|2021-12-07 02:45:00|851.73|849.73|849.39|847.39|851.86|849.86|849.39|847.39|0
1638845400000|2021-12-07 02:50:00|849.51|847.51|848.77|846.77|849.64|847.64|847.67|845.67|0
1638845700000|2021-12-07 02:55:00|848.65|846.65|848.65|846.65|849.39|847.39|847.91|845.91|0
1638846000000|2021-12-07 03:00:00|848.28|846.28|848.77|846.77|849.39|847.39|847.91|845.91|0
1638846300000|2021-12-07 03:05:00|848.89|846.89|847.17|845.17|850.37|848.37|847.17|845.17|0
1638846600000|2021-12-07 03:10:00|847.42|845.42|849.63|847.63|849.63|847.63|847.17|845.17|0
1638846900000|2021-12-07 03:15:00|850.12|848.12|849.38|847.38|850.36|848.36|848.51|846.51|0
1638847200000|2021-12-07 03:20:00|849.13|847.13|850.85|848.85|851.1|849.1|849.13|847.13|0
1638847500000|2021-12-07 03:25:00|850.72|848.72|851.09|849.09|852.32|850.32|850.72|848.72|0
1638847800000|2021-12-07 03:30:00|851.34|849.34|851.58|849.58|852.81|850.81|851.34|849.34|0
1638848100000|2021-12-07 03:35:00|851.7|849.7|853.05|851.05|853.3|851.3|851.7|849.7|0
1638848400000|2021-12-07 03:40:00|853.3|851.3|853.3|851.3|853.79|851.79|853.05|851.05|0
1638848700000|2021-12-07 03:45:00|853.41|851.41|854.77|852.77|854.77|852.77|853.3|851.3|0
1638849000000|2021-12-07 03:50:00|854.89|852.89|854.52|852.52|855.01|853.01|854.15|852.15|0
1638849300000|2021-12-07 03:55:00|854.39|852.39|855.01|853.01|855.26|853.26|853.78|851.78|0
1638849600000|2021-12-07 04:00:00|855.13|853.13|856.48|854.48|856.48|854.48|854.52|852.52|0
1638849900000|2021-12-07 04:05:00|856.73|854.73|857.46|855.46|857.71|855.71|856.48|854.48|0
1638850200000|2021-12-07 04:10:00|857.58|855.58|860.66|858.66|860.91|858.91|857.58|855.58|0
1638850500000|2021-12-07 04:15:00|860.41|858.41|859.43|857.43|860.41|858.41|859.18|857.18|0
1638850800000|2021-12-07 04:20:00|859.55|857.55|859.92|857.92|860.16|858.16|859.18|857.18|0
1638851100000|2021-12-07 04:25:00|860.16|858.16|860.65|858.65|861.02|859.02|859.42|857.42|0
1638851400000|2021-12-07 04:30:00|860.9|858.9|860.65|858.65|861.39|859.39|860.65|858.65|0
1638851700000|2021-12-07 04:35:00|860.9|858.9|859.91|857.91|861.63|859.63|859.78|857.78|0
1638852000000|2021-12-07 04:40:00|859.66|857.66|860.89|858.89|861.14|859.14|859.41|857.41|0
1638852300000|2021-12-07 04:45:00|860.64|858.64|858.67|856.67|860.89|858.89|858.67|856.67|0
1638852600000|2021-12-07 04:50:00|858.18|856.18|858.42|856.42|858.79|856.79|857.93|855.93|0
1638852900000|2021-12-07 04:55:00|858.67|856.67|860.14|858.14|860.14|858.14|858.54|856.54|0
1638853200000|2021-12-07 05:00:00|860.39|858.39|859.65|857.65|860.39|858.39|858.91|856.91|0
1638853500000|2021-12-07 05:05:00|859.89|857.89|860.38|858.38|860.38|858.38|859.15|857.15|0
1638853800000|2021-12-07 05:10:00|860.63|858.63|862.71|860.71|863.09|861.09|860.63|858.63|0
1638854100000|2021-12-07 05:15:00|862.84|860.84|863.09|861.09|863.33|861.33|862.35|860.35|0
1638854400000|2021-12-07 05:20:00|862.84|860.84|863.08|861.08|863.58|861.58|862.59|860.59|0
1638854700000|2021-12-07 05:25:00|862.84|860.84|863.82|861.82|863.82|861.82|862.84|860.84|0
1638855000000|2021-12-07 05:30:00|863.69|861.69|862.83|860.83|864.06|862.06|862.83|860.83|0
1638855300000|2021-12-07 05:35:00|862.95|860.95|865.78|863.78|867.13|865.13|862.83|860.83|0
1638855600000|2021-12-07 05:40:00|865.54|863.54|867.26|865.26|867.51|865.51|865.04|863.04|0
1638855900000|2021-12-07 05:45:00|867.51|865.51|867.75|865.75|868|866|865.53|863.53|0
1638856200000|2021-12-07 05:50:00|868|866|870.46|868.46|870.46|868.46|867.75|865.75|0
1638856500000|2021-12-07 05:55:00|870.21|868.21|872.18|870.18|872.18|870.18|869.96|867.96|0
1638856800000|2021-12-07 06:00:00|871.93|869.93|868.73|866.73|872.18|870.18|867.99|865.99|0
1638857100000|2021-12-07 06:05:00|868.48|866.48|868.97|866.97|870.2|868.2|868.48|866.48|0
1638857400000|2021-12-07 06:10:00|868.72|866.72|869.71|867.71|870.56|868.56|868.48|866.48|0
1638857700000|2021-12-07 06:15:00|869.46|867.46|870.31|868.31|870.69|868.69|868.97|866.97|0
1638858000000|2021-12-07 06:20:00|870.2|868.2|870.69|868.69|871.67|869.67|869.82|867.82|0
1638858300000|2021-12-07 06:25:00|870.93|868.93|869.21|867.21|870.93|868.93|869.21|867.21|0
1638858600000|2021-12-07 06:30:00|869.32|867.32|869.94|867.94|870.44|868.44|869.21|867.21|0
1638858900000|2021-12-07 06:35:00|869.81|867.81|870.19|868.19|870.68|868.68|869.32|867.32|0
1638859200000|2021-12-07 06:40:00|870.43|868.43|870.43|868.43|871.66|869.66|870.18|868.18|0
1638859500000|2021-12-07 06:45:00|870.68|868.68|871.17|869.17|871.91|869.91|870.05|868.05|0
1638859800000|2021-12-07 06:50:00|870.92|868.92|872.89|870.89|873.63|871.63|870.67|868.67|0
1638860100000|2021-12-07 06:55:00|873.01|871.01|872.15|870.15|873.01|871.01|871.16|869.16|0
1638860400000|2021-12-07 07:00:00|872.39|870.39|874.86|872.86|875.96|873.96|871.41|869.41|0
1638860700000|2021-12-07 07:05:00|875.1|873.1|875.59|873.59|877.32|875.32|874.36|872.36|0
1638861000000|2021-12-07 07:10:00|875.46|873.46|874.6|872.6|875.59|873.59|873.87|871.87|0
1638861300000|2021-12-07 07:15:00|874.48|872.48|875.59|873.59|876.82|874.82|874.23|872.23|0
1638861600000|2021-12-07 07:20:00|875.71|873.71|874.6|872.6|876.57|874.57|874.35|872.35|0
1638861900000|2021-12-07 07:25:00|874.85|872.85|874.1|872.1|875.58|873.58|873.86|871.86|0
1638862200000|2021-12-07 07:30:00|873.61|871.61|873.36|871.36|876.07|874.07|873.36|871.36|0
1638862500000|2021-12-07 07:35:00|873.61|871.61|874.34|872.34|875.33|873.33|873.36|871.36|0
1638862800000|2021-12-07 07:40:00|874.59|872.59|873.85|871.85|875.33|873.33|873.85|871.85|0
1638863100000|2021-12-07 07:45:00|873.6|871.6|874.34|872.34|875.82|873.82|873.6|871.6|0
1638863400000|2021-12-07 07:50:00|874.59|872.59|878.78|876.78|879.39|877.39|874.34|872.34|0
1638863700000|2021-12-07 07:55:00|878.53|876.53|880.03|878.03|881.49|879.49|878.35|876.35|0
1638864000000|2021-12-07 08:00:00|880.15|878.15|879.74|877.74|881.22|879.22|877.31|875.31|0
1638864300000|2021-12-07 08:05:00|879.41|877.81|880.86|879.26|881.27|879.67|877.06|875.46|0
1638864600000|2021-12-07 08:10:00|881.11|879.51|884.21|882.61|885.2|883.6|880.86|879.26|0
1638864900000|2021-12-07 08:15:00|884.7|883.1|884.45|882.85|884.7|883.1|881.24|879.64|0
1638865200000|2021-12-07 08:20:00|884.7|883.1|884.45|882.85|885.94|884.34|883.22|881.62|0
1638865500000|2021-12-07 08:25:00|884.2|882.6|887.31|885.71|887.8|886.2|884.2|882.6|0
1638865800000|2021-12-07 08:30:00|887.56|885.96|888.59|886.99|888.59|886.99|885.38|883.78|0
1638866100000|2021-12-07 08:35:00|888.34|886.74|888.83|887.23|889.33|887.73|887.11|885.51|0
1638866400000|2021-12-07 08:40:00|889.08|887.48|890.56|888.96|890.56|888.96|887.85|886.25|0
1638866700000|2021-12-07 08:45:00|890.31|888.71|892.54|890.94|893.53|891.93|890.31|888.71|0
1638867000000|2021-12-07 08:50:00|892.78|891.18|891.05|889.45|893.77|892.17|891.05|889.45|0
1638867300000|2021-12-07 08:55:00|892.53|890.93|893.52|891.92|894.76|893.16|892.53|890.93|0
1638867600000|2021-12-07 09:00:00|893.77|892.17|894.51|892.91|895.99|894.39|893.02|891.42|0
1638867900000|2021-12-07 09:05:00|894.75|893.15|894.75|893.15|896.23|894.63|894.26|892.66|0
1638868200000|2021-12-07 09:10:00|894.62|893.02|895.49|893.89|896.23|894.63|893.76|892.16|0
1638868500000|2021-12-07 09:15:00|895.24|893.64|896.74|895.14|897.6|896|895.24|893.64|0
1638868800000|2021-12-07 09:20:00|896.49|894.89|898.71|897.11|899.21|897.61|896.49|894.89|0
1638869100000|2021-12-07 09:25:00|898.96|897.36|896.49|894.89|899.46|897.86|896.49|894.89|0
1638869400000|2021-12-07 09:30:00|896.24|894.64|892.53|890.93|896.98|895.38|892.53|890.93|0
1638869700000|2021-12-07 09:35:00|892.78|891.18|891.54|889.94|894.01|892.41|891.54|889.94|0
1638870000000|2021-12-07 09:40:00|891.79|890.19|894.5|892.9|895|893.4|891.29|889.69|0
1638870300000|2021-12-07 09:45:00|894.62|893.02|895.74|894.14|895.98|894.38|893.76|892.16|0
1638870600000|2021-12-07 09:50:00|895.98|894.38|895.24|893.64|896.35|894.75|894.5|892.9|0
1638870900000|2021-12-07 09:55:00|895.36|893.76|894.99|893.39|896.48|894.88|894.5|892.9|0
1638871200000|2021-12-07 10:00:00|895.24|893.64|897.71|896.11|898.45|896.85|894.74|893.14|0
1638871500000|2021-12-07 10:05:00|897.46|895.86|897.46|895.86|897.71|896.11|895.73|894.13|0
1638871800000|2021-12-07 10:10:00|896.72|895.12|899.68|898.08|899.68|898.08|896.72|895.12|0
1638872100000|2021-12-07 10:15:00|899.93|898.33|900.67|899.07|901.16|899.56|899.43|897.83|0
1638872400000|2021-12-07 10:20:00|900.42|898.82|899.18|897.58|901.16|899.56|899.18|897.58|0
1638872700000|2021-12-07 10:25:00|899.92|898.32|900.42|898.82|901.16|899.56|899.92|898.32|0
1638873000000|2021-12-07 10:30:00|900.04|898.44|899.42|897.82|900.42|898.82|898.93|897.33|0
1638873300000|2021-12-07 10:35:00|899.18|897.58|900.16|898.56|900.16|898.56|898.93|897.33|0
1638873600000|2021-12-07 10:40:00|899.92|898.32|900.9|899.3|901.4|899.8|899.92|898.32|0
1638873900000|2021-12-07 10:45:00|901.15|899.55|900.9|899.3|901.4|899.8|900.66|899.06|0
1638874200000|2021-12-07 10:50:00|901.02|899.42|905.08|903.48|908.82|907.22|900.9|899.3|0
1638874500000|2021-12-07 10:55:00|905.33|903.73|905.11|903.51|905.33|903.73|903.48|901.88|0
1638874800000|2021-12-07 11:00:00|904.87|903.27|904.24|902.64|905.61|904.01|903.38|901.78|0
1638875100000|2021-12-07 11:05:00|904.37|902.77|904.61|903.01|905.36|903.76|903.63|902.03|0
1638875400000|2021-12-07 11:10:00|904.37|902.77|902.39|900.79|905.36|903.76|901.89|900.29|0
1638875700000|2021-12-07 11:15:00|902.88|901.28|904.11|902.51|904.36|902.76|902.63|901.03|0
1638876000000|2021-12-07 11:20:00|903.87|902.27|901.64|900.04|903.87|902.27|901.39|899.79|0
1638876300000|2021-12-07 11:25:00|901.89|900.29|902.38|900.78|903.62|902.02|900.65|899.05|0
1638876600000|2021-12-07 11:30:00|902.25|900.65|903.12|901.52|904.6|903|902.13|900.53|0
1638876900000|2021-12-07 11:35:00|902.87|901.27|904.6|903|904.85|903.25|902.87|901.27|0
1638877200000|2021-12-07 11:40:00|904.35|902.75|906.08|904.48|906.58|904.98|904.11|902.51|0
1638877500000|2021-12-07 11:45:00|906.2|904.6|904.35|902.75|906.2|904.6|903.85|902.25|0
1638877800000|2021-12-07 11:50:00|904.6|903|904.1|902.5|905.34|903.74|903.85|902.25|0
1638878100000|2021-12-07 11:55:00|904.22|902.62|904.1|902.5|905.34|903.74|903.6|902|0
1638878400000|2021-12-07 12:00:00|903.36|901.76|900.5|898.9|904.59|902.99|900.14|898.54|0
1638878700000|2021-12-07 12:05:00|900.39|898.79|901.87|900.27|902.61|901.01|898.9|897.3|0
1638879000000|2021-12-07 12:10:00|902.11|900.51|901.62|900.02|903.35|901.75|900.88|899.28|0
1638879300000|2021-12-07 12:15:00|901.74|900.14|902.11|900.51|903.1|901.5|901.37|899.77|0
1638879600000|2021-12-07 12:20:00|901.86|900.26|903.1|901.5|903.59|901.99|901.86|900.26|0
1638879900000|2021-12-07 12:25:00|902.85|901.25|901.86|900.26|903.1|901.5|901.61|900.01|0
1638880200000|2021-12-07 12:30:00|901.61|900.01|901.86|900.26|902.6|901|900.62|899.02|0
1638880500000|2021-12-07 12:35:00|901.61|900.01|901.61|900.01|903.09|901.49|901.36|899.76|0
1638880800000|2021-12-07 12:40:00|901.36|899.76|901.85|900.25|902.1|900.5|900.86|899.26|0
1638881100000|2021-12-07 12:45:00|902.1|900.5|901.85|900.25|902.35|900.75|901.6|900|0
1638881400000|2021-12-07 12:50:00|902.1|900.5|903.33|901.73|903.58|901.98|901.85|900.25|0
1638881700000|2021-12-07 12:55:00|903.08|901.48|902.59|900.99|903.33|901.73|901.6|900|0
1638882000000|2021-12-07 13:00:00|902.84|901.24|901.6|900|903.82|902.22|901.1|899.5|0
1638882300000|2021-12-07 13:05:00|901.35|899.75|901.59|899.99|902.34|900.74|900.61|899.01|0
1638882600000|2021-12-07 13:10:00|901.35|899.75|903.32|901.72|903.32|901.72|901.35|899.75|0
1638882900000|2021-12-07 13:15:00|903.08|901.48|903.07|901.47|903.57|901.97|902.33|900.73|0
1638883200000|2021-12-07 13:20:00|902.95|901.35|902.58|900.98|903.07|901.47|902.33|900.73|0
1638883500000|2021-12-07 13:25:00|902.82|901.22|903.81|902.21|905.05|903.45|902.58|900.98|0
1638883800000|2021-12-07 13:30:00|903.56|901.96|903.31|901.71|904.55|902.95|902.33|900.73|0
1638884100000|2021-12-07 13:35:00|903.07|901.47|905.04|903.44|906.28|904.68|903.07|901.47|0
1638884400000|2021-12-07 13:40:00|905.29|903.69|903.81|902.21|905.29|903.69|903.56|901.96|0
1638884700000|2021-12-07 13:45:00|904.05|902.45|904.3|902.7|904.55|902.95|903.06|901.46|0
1638885000000|2021-12-07 13:50:00|904.05|902.45|901.33|899.73|904.05|902.45|900.83|899.23|0
1638885300000|2021-12-07 13:55:00|901.08|899.48|899.59|897.99|901.57|899.97|899.35|897.75|0
1638885600000|2021-12-07 14:00:00|899.35|897.75|900.58|898.98|901.08|899.48|898.85|897.25|0
1638885900000|2021-12-07 14:05:00|900.83|899.23|899.84|898.24|900.83|899.23|899.72|898.12|0
1638886200000|2021-12-07 14:10:00|899.72|898.12|897.49|895.89|899.72|898.12|897|895.4|0
1638886500000|2021-12-07 14:15:00|897.61|896.01|895.51|893.91|897.99|896.39|895.01|893.41|0
1638886800000|2021-12-07 14:20:00|895.26|893.66|897.24|895.64|898.48|896.88|894.77|893.17|0
1638887100000|2021-12-07 14:25:00|897.49|895.89|899.72|898.12|900.71|899.11|897.49|895.89|0
1638887400000|2021-12-07 14:30:00|901.2|899.6|903.19|901.59|908.89|907.29|899.96|898.36|0
1638887700000|2021-12-07 14:35:00|903.93|902.33|906.16|904.56|911.37|909.77|903.93|902.33|0
1638888000000|2021-12-07 14:40:00|906.41|904.81|913.84|912.24|914.09|912.49|905.17|903.57|0
1638888300000|2021-12-07 14:45:00|914.84|913.24|918.8|917.2|919.3|917.7|914.84|913.24|0
1638888600000|2021-12-07 14:50:00|919.55|917.95|923.02|921.42|924.76|923.16|917.31|915.71|0
1638888900000|2021-12-07 14:55:00|923.27|921.67|927.49|925.89|927.49|925.89|922.27|920.67|0
1638889200000|2021-12-07 15:00:00|928.48|926.88|925.5|923.9|929.72|928.12|925.26|923.66|0
1638889500000|2021-12-07 15:05:00|926.74|925.14|929.72|928.12|929.72|928.12|925.25|923.65|0
1638889800000|2021-12-07 15:10:00|930.22|928.62|934.93|933.33|935.18|933.58|929.22|927.62|0
1638890100000|2021-12-07 15:15:00|935.18|933.58|934.75|933.15|936.17|934.57|933.19|931.59|0
1638890400000|2021-12-07 15:20:00|935|933.4|932.38|930.78|936.6|935|932.38|930.78|0
1638890700000|2021-12-07 15:25:00|933.12|931.52|930.39|928.79|934.61|933.01|930.39|928.79|0
1638891000000|2021-12-07 15:30:00|931.63|930.03|933.86|932.26|934.11|932.51|931.63|930.03|0
1638891300000|2021-12-07 15:35:00|933.61|932.01|934.85|933.25|935.85|934.25|933.12|931.52|0
1638891600000|2021-12-07 15:40:00|934.61|933.01|939.08|937.48|939.32|937.72|934.36|932.76|0
1638891900000|2021-12-07 15:45:00|938.83|937.23|939.07|937.47|940.32|938.72|937.34|935.74|0
1638892200000|2021-12-07 15:50:00|939.32|937.72|939.82|938.22|942.55|940.95|938.33|936.73|0
1638892500000|2021-12-07 15:55:00|940.07|938.47|940.18|938.58|940.81|939.21|938.33|936.73|0
1638892800000|2021-12-07 16:00:00|940.31|938.71|943.05|941.45|944.04|942.44|940.31|938.71|0
1638893100000|2021-12-07 16:05:00|943.29|941.69|943.29|941.69|943.79|942.19|942.05|940.45|0
1638893400000|2021-12-07 16:10:00|943.54|941.94|937.33|935.73|943.54|941.94|937.08|935.48|0
1638893700000|2021-12-07 16:15:00|937.08|935.48|939.07|937.47|939.81|938.21|936.33|934.73|0
1638894000000|2021-12-07 16:20:00|939.32|937.72|937.08|935.48|939.56|937.96|936.08|934.48|0
1638894300000|2021-12-07 16:25:00|937.33|935.73|938.57|936.97|938.82|937.22|936.33|934.73|0
1638894600000|2021-12-07 16:30:00|938.32|936.72|939.31|937.71|940.06|938.46|935.83|934.23|0
1638894900000|2021-12-07 16:35:00|939.06|937.46|940.55|938.95|941.3|939.7|938.57|936.97|0
1638895200000|2021-12-07 16:40:00|940.8|939.2|939.06|937.46|941.55|939.95|938.56|936.96|0
1638895500000|2021-12-07 16:45:00|938.81|937.21|936.57|934.97|939.56|937.96|936.33|934.73|0
1638895800000|2021-12-07 16:50:00|936.82|935.22|937.32|935.72|939.06|937.46|936.57|934.97|0
1638896100000|2021-12-07 16:55:00|937.07|935.47|936.59|934.99|938.58|936.98|936.59|934.99|0
1638896400000|2021-12-07 17:00:00|936.84|935.24|937.95|936.35|938.08|936.48|936.59|934.99|0
1638896700000|2021-12-07 17:05:00|938.08|936.48|937.58|935.98|939.82|938.22|936.34|934.74|0
1638897000000|2021-12-07 17:10:00|937.34|935.74|938.82|937.22|939.32|937.72|937.34|935.74|0
1638897300000|2021-12-07 17:15:00|939.07|937.47|935.84|934.24|939.57|937.97|935.1|933.5|0
1638897600000|2021-12-07 17:20:00|935.59|933.99|936.83|935.23|937.58|935.98|935.34|933.74|0
1638897900000|2021-12-07 17:25:00|936.59|934.99|936.83|935.23|938.08|936.48|936.09|934.49|0
1638898200000|2021-12-07 17:30:00|936.58|934.98|938.32|936.72|938.57|936.97|936.58|934.98|0
1638898500000|2021-12-07 17:35:00|938.07|936.47|939.07|937.47|939.07|937.47|937.82|936.22|0
1638898800000|2021-12-07 17:40:00|938.82|937.22|937.82|936.22|939.07|937.47|937.57|935.97|0
1638899100000|2021-12-07 17:45:00|937.57|935.97|938.81|937.21|939.06|937.46|937.57|935.97|0
1638899400000|2021-12-07 17:50:00|938.57|936.97|939.31|937.71|940.31|938.71|938.57|936.97|0
1638899700000|2021-12-07 17:55:00|939.56|937.96|941.55|939.95|942.04|940.44|939.56|937.96|0
1638900000000|2021-12-07 18:00:00|941.3|939.7|939.31|937.71|941.3|939.7|939.31|937.71|0
1638900300000|2021-12-07 18:05:00|939.56|937.96|936.57|934.97|940.3|938.7|936.33|934.73|0
1638900600000|2021-12-07 18:10:00|936.82|935.22|934.59|932.99|936.82|935.22|933.59|931.99|0
1638900900000|2021-12-07 18:15:00|934.83|933.23|938.31|936.71|938.31|936.71|934.83|933.23|0
1638901200000|2021-12-07 18:20:00|938.06|936.46|937.85|936.25|939.05|937.45|937.81|936.21|0
1638901500000|2021-12-07 18:25:00|937.6|936|937.6|936|938.6|937|936.86|935.26|0
1638901800000|2021-12-07 18:30:00|938.1|936.5|938.35|936.75|938.84|937.24|936.61|935.01|0
1638902100000|2021-12-07 18:35:00|938.6|937|938.59|936.99|938.84|937.24|937.1|935.5|0
1638902400000|2021-12-07 18:40:00|938.35|936.75|939.83|938.23|940.58|938.98|937.85|936.25|0
1638902700000|2021-12-07 18:45:00|939.59|937.99|940.33|938.73|940.58|938.98|939.34|937.74|0
1638903000000|2021-12-07 18:50:00|940.08|938.48|941.07|939.47|943.06|941.46|940.08|938.48|0
1638903300000|2021-12-07 18:55:00|940.83|939.23|940.33|938.73|941.07|939.47|939.58|937.98|0
1638903600000|2021-12-07 19:00:00|940.08|938.48|938.34|936.74|940.08|938.48|936.6|935|0
1638903900000|2021-12-07 19:05:00|938.09|936.49|938.34|936.74|938.59|936.99|937.59|935.99|0
1638904200000|2021-12-07 19:10:00|938.09|936.49|938.34|936.74|939.33|937.73|937.34|935.74|0
1638904500000|2021-12-07 19:15:00|938.09|936.49|937.84|936.24|938.58|936.98|937.34|935.74|0
1638904800000|2021-12-07 19:20:00|937.59|935.99|938.09|936.49|938.33|936.73|936.84|935.24|0
1638905100000|2021-12-07 19:25:00|937.84|936.24|938.58|936.98|940.57|938.97|937.84|936.24|0
1638905400000|2021-12-07 19:30:00|938.08|936.48|937.09|935.49|938.58|936.98|937.09|935.49|0
1638905700000|2021-12-07 19:35:00|937.59|935.99|935.1|933.5|937.83|936.23|933.61|932.01|0
1638906000000|2021-12-07 19:40:00|935.35|933.75|937.45|935.85|937.58|935.98|934.85|933.25|0
1638906300000|2021-12-07 19:45:00|937.58|935.98|937.08|935.48|938.33|936.73|934.85|933.25|0
1638906600000|2021-12-07 19:50:00|936.59|934.99|938.57|936.97|939.07|937.47|936.09|934.49|0
1638906900000|2021-12-07 19:55:00|938.33|936.73|937.08|935.48|939.57|937.97|935.84|934.24|0
1638907200000|2021-12-07 20:00:00|936.59|934.99|938.32|936.72|938.82|937.22|935.34|933.74|0
1638907500000|2021-12-07 20:05:00|938.57|936.97|937.33|935.73|940.56|938.96|936.83|935.23|0
1638907800000|2021-12-07 20:10:00|937.58|935.98|934.62|933.02|937.58|935.98|933.63|932.03|0
1638908100000|2021-12-07 20:15:00|934.87|933.27|934.49|932.89|936.61|935.01|934.37|932.77|0
1638908400000|2021-12-07 20:20:00|934.37|932.77|929.65|928.05|935.61|934.01|929.65|928.05|0
1638908700000|2021-12-07 20:25:00|929.9|928.3|928.41|926.81|931.39|929.79|928.41|926.81|0
1638909000000|2021-12-07 20:30:00|928.16|926.56|927.66|926.06|930.64|929.04|926.92|925.32|0
1638909300000|2021-12-07 20:35:00|927.17|925.57|923.94|922.34|928.16|926.56|923.69|922.09|0
1638909600000|2021-12-07 20:40:00|924.19|922.59|927.16|925.56|928.16|926.56|923.44|921.84|0
1638909900000|2021-12-07 20:45:00|926.92|925.32|925.67|924.07|928.16|926.56|923.44|921.84|0
1638910200000|2021-12-07 20:50:00|925.42|923.82|928.15|926.55|928.9|927.3|918.23|916.63|0
1638910500000|2021-12-07 20:55:00|927.91|926.31|935.56|933.96|937.55|935.95|926.91|925.31|0
1638910800000|2021-12-07 21:00:00|936.8|935.2|939.04|937.44|942.02|940.42|936.8|935.2|0
1638911100000|2021-12-07 21:05:00|939.29|937.69|943.26|941.66|944.26|942.66|939.29|937.69|0
1638911400000|2021-12-07 21:10:00|942.76|941.16|943.01|941.41|944.01|942.41|941.52|939.92|0
1638911700000|2021-12-07 21:15:00|942.22|940.22|947.41|945.41|948.41|946.41|942.22|940.22|0
1638912000000|2021-12-07 21:20:00|947.16|945.16|946.42|944.42|947.41|945.41|945.67|943.67|0
1638912300000|2021-12-07 21:25:00|946.66|944.66|946.41|944.41|947.41|945.41|946.41|944.41|0
1638912600000|2021-12-07 21:30:00|946.66|944.66|947.66|945.66|948.4|946.4|946.41|944.41|0
1638912900000|2021-12-07 21:35:00|947.9|945.9|946.91|944.91|947.9|945.9|946.91|944.91|0
1638913200000|2021-12-07 21:40:00|947.16|945.16|948.9|946.9|948.9|946.9|947.16|945.16|0
1638913500000|2021-12-07 21:45:00|948.65|946.65|947.4|945.4|948.9|946.9|947.4|945.4|0
1638913800000|2021-12-07 21:50:00|947.16|945.16|947.4|945.4|948.15|946.15|947.15|945.15|0
1638914100000|2021-12-07 21:55:00|947.15|945.15|946.78|944.78|947.65|945.65|946.78|944.78|0
1638914400000|2021-12-07 22:00:00|947.02|945.02|947|945|947.29|945.29|947|945|0
1638914700000|2021-12-07 22:05:00|947.11|945.11|947.11|945.11|947.29|945.29|947.04|945.04|0
1638915000000|2021-12-07 22:10:00|947.07|945.07|947.29|945.29|947.29|945.29|947.07|945.07|0
1638915300000|2021-12-07 22:15:00|947.26|945.26|947.15|945.15|947.26|945.26|947.07|945.07|0
1638915600000|2021-12-07 22:20:00|947.04|945.04|947.72|945.72|948.09|946.09|947.04|945.04|0
1638915900000|2021-12-07 22:25:00|948.2|946.2|947.87|945.87|948.2|946.2|947.47|945.47|0
1638916200000|2021-12-07 22:30:00|947.9|945.9|947.83|945.83|947.9|945.9|947.32|945.32|0
1638916500000|2021-12-07 22:35:00|947.87|945.87|947.47|945.47|947.9|945.9|947.47|945.47|0
1638916800000|2021-12-07 22:40:00|947.39|945.39|947.21|945.21|947.5|945.5|947.21|945.21|0
1638917100000|2021-12-07 22:45:00|947.25|945.25|947.32|945.32|947.72|945.72|947.25|945.25|0
1638917400000|2021-12-07 22:50:00|947.36|945.36|948.08|946.08|948.44|946.44|947.36|945.36|0
1638917700000|2021-12-07 22:55:00|948.11|946.11|947.86|945.86|948.3|946.3|947.76|945.76|0
1638918000000|2021-12-07 23:00:00|947.51|945.51|942.17|940.17|948.5|946.5|941.54|939.54|0
1638918300000|2021-12-07 23:05:00|941.92|939.92|940.92|938.92|942.41|940.41|940.79|938.79|0
1638918600000|2021-12-07 23:10:00|941.17|939.17|940.92|938.92|941.29|939.29|939.43|937.43|0
1638918900000|2021-12-07 23:15:00|940.67|938.67|941.66|939.66|941.91|939.91|940.67|938.67|0
1638919200000|2021-12-07 23:20:00|941.42|939.42|941.41|939.41|942.03|940.03|939.92|937.92|0
1638919500000|2021-12-07 23:25:00|941.17|939.17|940.17|938.17|941.17|939.17|939.67|937.67|0
1638919800000|2021-12-07 23:30:00|940.42|938.42|940.17|938.17|940.67|938.67|939.92|937.92|0
1638920100000|2021-12-07 23:35:00|940.04|938.04|941.53|939.53|942.16|940.16|939.92|937.92|0
1638920400000|2021-12-07 23:40:00|941.41|939.41|941.41|939.41|942.16|940.16|940.78|938.78|0
1638920700000|2021-12-07 23:45:00|940.91|938.91|941.91|939.91|943.4|941.4|940.66|938.66|0
1638921000000|2021-12-07 23:50:00|941.78|939.78|942.4|940.4|942.65|940.65|941.41|939.41|0
1638921300000|2021-12-07 23:55:00|942.27|940.27|941.41|939.41|942.9|940.9|940.41|938.41|0
1638921600000|2021-12-08 00:00:00|941.16|939.16|940.16|938.16|941.41|939.41|939.17|937.17|0
1638921900000|2021-12-08 00:05:00|940.28|938.28|938.92|936.92|940.28|938.28|937.92|935.92|0
1638922200000|2021-12-08 00:10:00|938.67|936.67|937.67|935.67|938.92|936.92|936.93|934.93|0
1638922500000|2021-12-08 00:15:00|937.43|935.43|937.05|935.05|938.17|936.17|936.18|934.18|0
1638922800000|2021-12-08 00:20:00|937.18|935.18|935.8|933.8|937.67|935.67|935.19|933.19|0
1638923100000|2021-12-08 00:25:00|935.93|933.93|939.66|937.66|939.66|937.66|935.93|933.93|0
1638923400000|2021-12-08 00:30:00|939.78|937.78|942.51|940.51|942.64|940.64|939.78|937.78|0
1638923700000|2021-12-08 00:35:00|942.39|940.39|941.4|939.4|942.64|940.64|941.15|939.15|0
1638924000000|2021-12-08 00:40:00|941.64|939.64|944.13|942.13|944.25|942.25|941.4|939.4|0
1638924300000|2021-12-08 00:45:00|943.88|941.88|944.38|942.38|945.37|943.37|943.63|941.63|0
1638924600000|2021-12-08 00:50:00|944.5|942.5|946.37|944.37|946.37|944.37|944.5|942.5|0
1638924900000|2021-12-08 00:55:00|946.12|944.12|951.59|949.59|951.59|949.59|946.12|944.12|0
1638925200000|2021-12-08 01:00:00|952.33|950.33|948.35|946.35|952.33|950.33|948.1|946.1|0
1638925500000|2021-12-08 01:05:00|948.1|946.1|947.11|945.11|948.6|946.6|945.62|943.62|0
1638925800000|2021-12-08 01:10:00|946.86|944.86|947.97|945.97|948.6|946.6|946.48|944.48|0
1638926100000|2021-12-08 01:15:00|948.1|946.1|947.6|945.6|948.6|946.6|947.11|945.11|0
1638926400000|2021-12-08 01:20:00|947.35|945.35|945.61|943.61|947.35|945.35|944.87|942.87|0
1638926700000|2021-12-08 01:25:00|945.12|943.12|946.11|944.11|946.86|944.86|945.12|943.12|0
1638927000000|2021-12-08 01:30:00|946.23|944.23|943.87|941.87|946.85|944.85|942.63|940.63|0
1638927300000|2021-12-08 01:35:00|944.12|942.12|944.61|942.61|946.36|944.36|944.12|942.12|0
1638927600000|2021-12-08 01:40:00|944.73|942.73|945.86|943.86|947.35|945.35|944.61|942.61|0
1638927900000|2021-12-08 01:45:00|946.11|944.11|944.86|942.86|946.35|944.35|944.61|942.61|0
1638928200000|2021-12-08 01:50:00|945.11|943.11|945.85|943.85|947.1|945.1|945.11|943.11|0
1638928500000|2021-12-08 01:55:00|946.22|944.22|946.6|944.6|947.1|945.1|946.1|944.1|0
1638928800000|2021-12-08 02:00:00|946.85|944.85|949.33|947.33|949.58|947.58|946.35|944.35|0
1638929100000|2021-12-08 02:05:00|949.2|947.2|948.59|946.59|949.58|947.58|948.34|946.34|0
1638929400000|2021-12-08 02:10:00|948.71|946.71|950.2|948.2|950.58|948.58|948.34|946.34|0
1638929700000|2021-12-08 02:15:00|950.33|948.33|953.81|951.81|956.3|954.3|950.08|948.08|0
1638930000000|2021-12-08 02:20:00|953.93|951.93|951.82|949.82|954.3|952.3|951.82|949.82|0
1638930300000|2021-12-08 02:25:00|951.57|949.57|951.32|949.32|951.82|949.82|950.57|948.57|0
1638930600000|2021-12-08 02:30:00|951.07|949.07|951.93|949.93|952.31|950.31|948.83|946.83|0
1638930900000|2021-12-08 02:35:00|951.81|949.81|952.68|950.68|953.06|951.06|951.81|949.81|0
1638931200000|2021-12-08 02:40:00|952.93|950.93|953.06|951.06|953.3|951.3|950.82|948.82|0
1638931500000|2021-12-08 02:45:00|953.55|951.55|954.17|952.17|955.79|953.79|953.06|951.06|0
1638931800000|2021-12-08 02:50:00|954.05|952.05|953.01|951.01|955.04|953.04|952.76|950.76|0
1638932100000|2021-12-08 02:55:00|953.26|951.26|953.13|951.13|953.76|951.76|952.26|950.26|0
1638932400000|2021-12-08 03:00:00|953.26|951.26|952.76|950.76|953.26|951.26|951.27|949.27|0
1638932700000|2021-12-08 03:05:00|952.51|950.51|952.76|950.76|952.76|950.76|951.52|949.52|0
1638933000000|2021-12-08 03:10:00|952.51|950.51|952.63|950.63|953.01|951.01|951.76|949.76|0
1638933300000|2021-12-08 03:15:00|952.51|950.51|953.01|951.01|954.75|952.75|952.51|950.51|0
1638933600000|2021-12-08 03:20:00|952.76|950.76|953|951|953.01|951.01|951.76|949.76|0
1638933900000|2021-12-08 03:25:00|952.51|950.51|952.01|950.01|953.75|951.75|951.76|949.76|0
1638934200000|2021-12-08 03:30:00|951.76|949.76|954.37|952.37|954.62|952.62|951.76|949.76|0
1638934500000|2021-12-08 03:35:00|954.5|952.5|955.49|953.49|955.74|953.74|953.5|951.5|0
1638934800000|2021-12-08 03:40:00|955.61|953.61|955.61|953.61|957.1|955.1|955.49|953.49|0
1638935100000|2021-12-08 03:45:00|955.49|953.49|954.49|952.49|955.86|953.86|954.24|952.24|0
1638935400000|2021-12-08 03:50:00|954.74|952.74|955.49|953.49|955.74|953.74|954.49|952.49|0
1638935700000|2021-12-08 03:55:00|955.36|953.36|954.49|952.49|955.49|953.49|954.24|952.24|0
1638936000000|2021-12-08 04:00:00|954.74|952.74|954.86|952.86|955.49|953.49|954.49|952.49|0
1638936300000|2021-12-08 04:05:00|954.74|952.74|954.99|952.99|955.73|953.73|954.61|952.61|0
1638936600000|2021-12-08 04:10:00|954.86|952.86|955.73|953.73|956.23|954.23|954.49|952.49|0
1638936900000|2021-12-08 04:15:00|955.85|953.85|955.73|953.73|956.48|954.48|955.73|953.73|0
1638937200000|2021-12-08 04:20:00|955.48|953.48|955.98|953.98|956.48|954.48|955.48|953.48|0
1638937500000|2021-12-08 04:25:00|956.23|954.23|955.98|953.98|956.48|954.48|955.73|953.73|0
1638937800000|2021-12-08 04:30:00|956.1|954.1|955.98|953.98|956.47|954.47|955.73|953.73|0
1638938100000|2021-12-08 04:35:00|956.23|954.23|954.73|952.73|956.23|954.23|954.48|952.48|0
1638938400000|2021-12-08 04:40:00|954.48|952.48|954.48|952.48|954.73|952.73|953.49|951.49|0
1638938700000|2021-12-08 04:45:00|954.73|952.73|953.48|951.48|954.73|952.73|953.36|951.36|0
1638939000000|2021-12-08 04:50:00|953.73|951.73|951.99|949.99|953.73|951.73|951.99|949.99|0
1638939300000|2021-12-08 04:55:00|952.11|950.11|953.73|951.73|954.23|952.23|951.74|949.74|0
1638939600000|2021-12-08 05:00:00|953.85|951.85|953.48|951.48|954.98|952.98|953.23|951.23|0
1638939900000|2021-12-08 05:05:00|953.35|951.35|951.49|949.49|953.48|951.48|950.99|948.99|0
1638940200000|2021-12-08 05:10:00|951.99|949.99|950.99|948.99|951.99|949.99|950|948|0
1638940500000|2021-12-08 05:15:00|951.11|949.11|950.49|948.49|951.49|949.49|950.24|948.24|0
1638940800000|2021-12-08 05:20:00|950.74|948.74|950.24|948.24|951.24|949.24|949.99|947.99|0
1638941100000|2021-12-08 05:25:00|950.36|948.36|951.98|949.98|952.23|950.23|950.24|948.24|0
1638941400000|2021-12-08 05:30:00|951.73|949.73|949.86|947.86|951.73|949.73|949.25|947.25|0
1638941700000|2021-12-08 05:35:00|949.99|947.99|950.74|948.74|951.11|949.11|949.74|947.74|0
1638942000000|2021-12-08 05:40:00|950.61|948.61|950.24|948.24|950.99|948.99|949.99|947.99|0
1638942300000|2021-12-08 05:45:00|949.99|947.99|949.99|947.99|950.24|948.24|949.24|947.24|0
1638942600000|2021-12-08 05:50:00|949.86|947.86|950.98|948.98|951.23|949.23|949.86|947.86|0
1638942900000|2021-12-08 05:55:00|951.23|949.23|954.96|952.96|955.21|953.21|951.1|949.1|0
1638943200000|2021-12-08 06:00:00|954.72|952.72|953.84|951.84|955.46|953.46|952.47|950.47|0
1638943500000|2021-12-08 06:05:00|953.97|951.97|953.34|951.34|953.97|951.97|952.72|950.72|0
1638943800000|2021-12-08 06:10:00|953.47|951.47|951.35|949.35|953.72|951.72|951.23|949.23|0
1638944100000|2021-12-08 06:15:00|951.48|949.48|952.34|950.34|952.72|950.72|951.48|949.48|0
1638944400000|2021-12-08 06:20:00|952.22|950.22|951.23|949.23|953.47|951.47|951.23|949.23|0
1638944700000|2021-12-08 06:25:00|951.72|949.72|953.22|951.22|953.22|951.22|951.35|949.35|0
1638945000000|2021-12-08 06:30:00|952.97|950.97|952.72|950.72|953.58|951.58|951.97|949.97|0
1638945300000|2021-12-08 06:35:00|952.47|950.47|950.48|948.48|952.47|950.47|950.48|948.48|0
1638945600000|2021-12-08 06:40:00|950.35|948.35|950.23|948.23|950.97|948.97|949.73|947.73|0
1638945900000|2021-12-08 06:45:00|950.1|948.1|950.97|948.97|951.22|949.22|949.73|947.73|0
1638946200000|2021-12-08 06:50:00|950.84|948.84|950.22|948.22|951.72|949.72|949.98|947.98|0
1638946500000|2021-12-08 06:55:00|950.47|948.47|950.72|948.72|951.22|949.22|949.98|947.98|0
1638946800000|2021-12-08 07:00:00|950.34|948.34|949.1|947.1|952.33|950.33|948.98|946.98|0
1638947100000|2021-12-08 07:05:00|949.23|947.23|946.24|944.24|950.72|948.72|946.11|944.11|0
1638947400000|2021-12-08 07:10:00|946.36|944.36|947.6|945.6|947.73|945.73|945|943|0
1638947700000|2021-12-08 07:15:00|947.73|945.73|946.91|944.91|947.73|945.73|946.24|944.24|0
1638948000000|2021-12-08 07:20:00|947.04|945.04|945.06|943.06|947.05|945.05|945.06|943.06|0
1638948300000|2021-12-08 07:25:00|944.56|942.56|944.06|942.06|945.56|943.56|942.57|940.57|0
1638948600000|2021-12-08 07:30:00|944.31|942.31|944.56|942.56|944.81|942.81|943.32|941.32|0
1638948900000|2021-12-08 07:35:00|944.81|942.81|945.06|943.06|946.3|944.3|944.18|942.18|0
1638949200000|2021-12-08 07:40:00|944.81|942.81|944.56|942.56|945.31|943.31|943.56|941.56|0
1638949500000|2021-12-08 07:45:00|944.81|942.81|946.8|944.8|947.29|945.29|944.31|942.31|0
1638949800000|2021-12-08 07:50:00|947.16|945.16|946.05|944.05|947.29|945.29|945.55|943.55|0
1638950100000|2021-12-08 07:55:00|946.3|944.3|948.29|946.29|948.54|946.54|946.3|944.3|0
1638950400000|2021-12-08 08:00:00|948.16|946.16|948.53|946.53|951.02|949.02|946.54|944.54|0
1638950700000|2021-12-08 08:05:00|949.33|947.73|949.33|947.73|951.07|949.47|948.33|946.73|0
1638951000000|2021-12-08 08:10:00|949.08|947.48|946.34|944.74|951.07|949.47|946.34|944.74|0
1638951300000|2021-12-08 08:15:00|946.84|945.24|945.59|943.99|946.84|945.24|943.85|942.25|0
1638951600000|2021-12-08 08:20:00|945.35|943.75|947.2|945.6|947.45|945.85|943.6|942|0
1638951900000|2021-12-08 08:25:00|947.09|945.49|948.83|947.23|950.32|948.72|946.59|944.99|0
1638952200000|2021-12-08 08:30:00|948.58|946.98|951.93|950.33|952.06|950.46|947.33|945.73|0
1638952500000|2021-12-08 08:35:00|952.06|950.46|951.81|950.21|952.92|951.32|950.81|949.21|0
1638952800000|2021-12-08 08:40:00|951.56|949.96|951.56|949.96|951.81|950.21|950.57|948.97|0
1638953100000|2021-12-08 08:45:00|951.31|949.71|950.07|948.47|952.06|950.46|949.69|948.09|0
1638953400000|2021-12-08 08:50:00|949.94|948.34|950.56|948.96|950.93|949.33|948.32|946.72|0
1638953700000|2021-12-08 08:55:00|950.81|949.21|952.8|951.2|952.8|951.2|950.06|948.46|0
1638954000000|2021-12-08 09:00:00|952.55|950.95|951.31|949.71|952.55|950.95|950.06|948.46|0
1638954300000|2021-12-08 09:05:00|951.06|949.46|951.55|949.95|952.55|950.95|950.31|948.71|0
1638954600000|2021-12-08 09:10:00|951.31|949.71|949.81|948.21|951.42|949.82|949.07|947.47|0
1638954900000|2021-12-08 09:15:00|949.31|947.71|948.32|946.72|949.81|948.21|948.07|946.47|0
1638955200000|2021-12-08 09:20:00|948.57|946.97|947.82|946.22|949.56|947.96|946.57|944.97|0
1638955500000|2021-12-08 09:25:00|948.07|946.47|946.32|944.72|948.56|946.96|946.2|944.6|0
1638955800000|2021-12-08 09:30:00|946.44|944.84|945.08|943.48|946.57|944.97|944.58|942.98|0
1638956100000|2021-12-08 09:35:00|944.83|943.23|948.56|946.96|948.56|946.96|944.58|942.98|0
1638956400000|2021-12-08 09:40:00|948.81|947.21|947.57|945.97|949.06|947.46|947.57|945.97|0
1638956700000|2021-12-08 09:45:00|947.32|945.72|945.33|943.73|947.57|945.97|944.08|942.48|0
1638957000000|2021-12-08 09:50:00|945.82|944.22|945.44|943.84|946.32|944.72|945.08|943.48|0
1638957300000|2021-12-08 09:55:00|945.32|943.72|946.57|944.97|947.56|945.96|945.32|943.72|0
1638957600000|2021-12-08 10:00:00|947.06|945.46|945.82|944.22|947.31|945.71|945.69|944.09|0
1638957900000|2021-12-08 10:05:00|945.69|944.09|947.06|945.46|947.06|945.46|945.07|943.47|0
1638958200000|2021-12-08 10:10:00|946.81|945.21|947.06|945.46|947.31|945.71|946.32|944.72|0
1638958500000|2021-12-08 10:15:00|946.81|945.21|946.81|945.21|947.06|945.46|946.07|944.47|0
1638958800000|2021-12-08 10:20:00|947.06|945.46|946.56|944.96|947.31|945.71|946.43|944.83|0
1638959100000|2021-12-08 10:25:00|946.31|944.71|944.32|942.72|946.56|944.96|944.32|942.72|0
1638959400000|2021-12-08 10:30:00|944.07|942.47|942.33|940.73|944.57|942.97|941.58|939.98|0
1638959700000|2021-12-08 10:35:00|942.08|940.48|937.85|936.25|942.08|940.48|937.35|935.75|0
1638960000000|2021-12-08 10:40:00|938.1|936.5|938.87|937.27|940.36|938.76|936.75|935.15|0
1638960300000|2021-12-08 10:45:00|938.62|937.02|938.62|937.02|939.73|938.13|936.88|935.28|0
1638960600000|2021-12-08 10:50:00|938.87|937.27|938.12|936.52|939.61|938.01|937.62|936.02|0
1638960900000|2021-12-08 10:55:00|938.37|936.77|936.62|935.02|939.36|937.76|936.62|935.02|0
1638961200000|2021-12-08 11:00:00|936.13|934.53|933.67|932.07|937.37|935.77|933.67|932.07|0
1638961500000|2021-12-08 11:05:00|933.92|932.32|935.66|934.06|935.66|934.06|932.93|931.33|0
1638961800000|2021-12-08 11:10:00|935.91|934.31|940.01|938.41|941.63|940.03|935.91|934.31|0
1638962100000|2021-12-08 11:15:00|939.89|938.29|939.89|938.29|941.13|939.53|938.39|936.79|0
1638962400000|2021-12-08 11:20:00|939.76|938.16|938.64|937.04|942.37|940.77|938.39|936.79|0
1638962700000|2021-12-08 11:25:00|938.39|936.79|938.89|937.29|939.64|938.04|937.89|936.29|0
1638963000000|2021-12-08 11:30:00|938.39|936.79|939.88|938.28|940.88|939.28|938.26|936.66|0
1638963300000|2021-12-08 11:35:00|940.13|938.53|940.63|939.03|940.88|939.28|938.39|936.79|0
1638963600000|2021-12-08 11:40:00|940.88|939.28|942.12|940.52|942.62|941.02|939.63|938.03|0
1638963900000|2021-12-08 11:45:00|941.99|940.39|952.81|951.21|959.53|957.93|937.89|936.29|0
1638964200000|2021-12-08 11:50:00|952.07|950.47|960.03|958.43|960.78|959.18|950.58|948.98|0
1638964500000|2021-12-08 11:55:00|960.28|958.68|954.31|952.71|962.89|961.29|954.31|952.71|0
1638964800000|2021-12-08 12:00:00|956.05|954.45|958.78|957.18|961.14|959.54|955.55|953.95|0
1638965100000|2021-12-08 12:05:00|959.03|957.43|952.06|950.46|959.78|958.18|952.06|950.46|0
1638965400000|2021-12-08 12:10:00|952.31|950.71|950.57|948.97|952.31|950.71|948.33|946.73|0
1638965700000|2021-12-08 12:15:00|950.82|949.22|949.82|948.22|951.07|949.47|946.34|944.74|0
1638966000000|2021-12-08 12:20:00|949.57|947.97|948.31|946.71|950.57|948.97|947.83|946.23|0
1638966300000|2021-12-08 12:25:00|948.18|946.58|950.55|948.95|951.29|949.69|947.56|945.96|0
1638966600000|2021-12-08 12:30:00|950.05|948.45|950.79|949.19|951.54|949.94|949.3|947.7|0
1638966900000|2021-12-08 12:35:00|950.66|949.06|949.42|947.82|951.29|949.69|948.3|946.7|0
1638967200000|2021-12-08 12:40:00|949.55|947.95|945.82|944.22|950.05|948.45|945.57|943.97|0
1638967500000|2021-12-08 12:45:00|945.32|943.72|943.82|942.22|946.18|944.58|942.58|940.98|0
1638967800000|2021-12-08 12:50:00|944.07|942.47|945.32|943.72|946.06|944.46|943.58|941.98|0
1638968100000|2021-12-08 12:55:00|944.82|943.22|946.93|945.33|947.06|945.46|944.07|942.47|0
1638968400000|2021-12-08 13:00:00|947.31|945.71|945.06|943.46|947.31|945.71|943.82|942.22|0
1638968700000|2021-12-08 13:05:00|944.57|942.97|945.06|943.46|947.3|945.7|944.32|942.72|0
1638969000000|2021-12-08 13:10:00|945.56|943.96|947.55|945.95|948.05|946.45|945.31|943.71|0
1638969300000|2021-12-08 13:15:00|947.05|945.45|946.06|944.46|948.05|946.45|946.06|944.46|0
1638969600000|2021-12-08 13:20:00|945.81|944.21|943.82|942.22|946.06|944.46|943.82|942.22|0
1638969900000|2021-12-08 13:25:00|944.07|942.47|945.56|943.96|947.05|945.45|944.06|942.46|0
1638970200000|2021-12-08 13:30:00|944.81|943.21|944.81|943.21|945.81|944.21|943.81|942.21|0
1638970500000|2021-12-08 13:35:00|944.93|943.33|943.07|941.47|945.31|943.71|942.32|940.72|0
1638970800000|2021-12-08 13:40:00|942.82|941.22|944.06|942.46|944.81|943.21|942.32|940.72|0
1638971100000|2021-12-08 13:45:00|943.81|942.21|943.56|941.96|944.81|943.21|942.32|940.72|0
1638971400000|2021-12-08 13:50:00|943.31|941.71|943.56|941.96|944.06|942.46|942.07|940.47|0
1638971700000|2021-12-08 13:55:00|943.31|941.71|943.8|942.2|944.06|942.46|942.81|941.21|0
1638972000000|2021-12-08 14:00:00|943.55|941.95|940.81|939.21|944.3|942.7|940.81|939.21|0
1638972300000|2021-12-08 14:05:00|940.56|938.96|940.06|938.46|942.06|940.46|940.06|938.46|0
1638972600000|2021-12-08 14:10:00|940.31|938.71|940.31|938.71|941.31|939.71|939.81|938.21|0
1638972900000|2021-12-08 14:15:00|940.06|938.46|939.81|938.21|941.31|939.71|939.81|938.21|0
1638973200000|2021-12-08 14:20:00|940.06|938.46|940.81|939.21|941.31|939.71|939.81|938.21|0
1638973500000|2021-12-08 14:25:00|941.06|939.46|941.55|939.95|942.3|940.7|940.81|939.21|0
1638973800000|2021-12-08 14:30:00|943.29|941.69|939.31|937.71|944.04|942.44|933.09|931.49|0
1638974100000|2021-12-08 14:35:00|939.06|937.46|931.6|930|941.05|939.45|930.36|928.76|0
1638974400000|2021-12-08 14:40:00|932.1|930.5|938.81|937.21|940.8|939.2|931.6|930|0
1638974700000|2021-12-08 14:45:00|939.31|937.71|942.79|941.19|942.79|941.19|937.07|935.47|0
1638975000000|2021-12-08 14:50:00|941.8|940.2|943.29|941.69|947.52|945.92|941.05|939.45|0
1638975300000|2021-12-08 14:55:00|943.04|941.44|936.82|935.22|943.04|941.44|935.33|933.73|0
1638975600000|2021-12-08 15:00:00|935.69|934.09|938.81|937.21|942.16|940.56|935.69|934.09|0
1638975900000|2021-12-08 15:05:00|938.31|936.71|935.32|933.72|941.79|940.19|933.58|931.98|0
1638976200000|2021-12-08 15:10:00|935.57|933.97|936.82|935.22|940.05|938.45|934.83|933.23|0
1638976500000|2021-12-08 15:15:00|936.32|934.72|936.81|935.21|939.55|937.95|936.32|934.72|0
1638976800000|2021-12-08 15:20:00|937.81|936.21|941.04|939.44|942.54|940.94|937.31|935.71|0
1638977100000|2021-12-08 15:25:00|940.79|939.19|929.07|927.47|941.51|939.91|929.07|927.47|0
1638977400000|2021-12-08 15:30:00|930.81|929.21|932.8|931.2|937.78|936.18|930.81|929.21|0
1638977700000|2021-12-08 15:35:00|932.67|931.07|931.8|930.2|932.8|931.2|930.31|928.71|0
1638978000000|2021-12-08 15:40:00|931.31|929.71|931.51|929.91|933.79|932.19|929.56|927.96|0
1638978300000|2021-12-08 15:45:00|931.26|929.66|931.51|929.91|932.51|930.91|926.53|924.93|0
1638978600000|2021-12-08 15:50:00|931.26|929.66|928.52|926.92|932.01|930.41|928.03|926.43|0
1638978900000|2021-12-08 15:55:00|928.77|927.17|924.91|923.31|929.52|927.92|924.91|923.31|0
1638979200000|2021-12-08 16:00:00|925.54|923.94|925.54|923.94|926.28|924.68|923.3|921.7|0
1638979500000|2021-12-08 16:05:00|925.78|924.18|928.27|926.67|928.77|927.17|923.79|922.19|0
1638979800000|2021-12-08 16:10:00|927.77|926.17|931.01|929.41|931.76|930.16|927.77|926.17|0
1638980100000|2021-12-08 16:15:00|930.76|929.16|929.24|927.64|931.75|930.15|928.24|926.64|0
1638980400000|2021-12-08 16:20:00|929.49|927.89|930.23|928.63|930.48|928.88|928.24|926.64|0
1638980700000|2021-12-08 16:25:00|930.48|928.88|933.96|932.36|933.96|932.36|930.48|928.88|0
1638981000000|2021-12-08 16:30:00|933.72|932.12|931.46|929.86|935.94|934.34|929.71|928.11|0
1638981300000|2021-12-08 16:35:00|930.46|928.86|930.96|929.36|931.7|930.1|929.71|928.11|0
1638981600000|2021-12-08 16:40:00|931.21|929.61|931.7|930.1|933.45|931.85|930.21|928.61|0
1638981900000|2021-12-08 16:45:00|932.2|930.6|934.42|932.82|935.42|933.82|931.7|930.1|0
1638982200000|2021-12-08 16:50:00|934.54|932.94|935.67|934.07|937.66|936.06|933.43|931.83|0
1638982500000|2021-12-08 16:55:00|935.42|933.82|935.92|934.32|936.17|934.57|934.17|932.57|0
1638982800000|2021-12-08 17:00:00|935.67|934.07|935.17|933.57|936.66|935.06|933.43|931.83|0
1638983100000|2021-12-08 17:05:00|934.67|933.07|934.67|933.07|936.16|934.56|932.93|931.33|0
1638983400000|2021-12-08 17:10:00|935.17|933.57|935.91|934.31|936.91|935.31|934.67|933.07|0
1638983700000|2021-12-08 17:15:00|935.66|934.06|933.17|931.57|935.78|934.18|932.92|931.32|0
1638984000000|2021-12-08 17:20:00|933.29|931.69|932.67|931.07|933.42|931.82|929.94|928.34|0
1638984300000|2021-12-08 17:25:00|932.43|930.83|933.17|931.57|933.42|931.82|931.93|930.33|0
1638984600000|2021-12-08 17:30:00|933.42|931.82|933.92|932.32|934.66|933.06|932.42|930.82|0
1638984900000|2021-12-08 17:35:00|934.17|932.57|935.91|934.31|935.91|934.31|932.67|931.07|0
1638985200000|2021-12-08 17:40:00|935.66|934.06|938.15|936.55|938.4|936.8|935.66|934.06|0
1638985500000|2021-12-08 17:45:00|938.4|936.8|937.59|935.99|939.64|938.04|937.09|935.49|0
1638985800000|2021-12-08 17:50:00|937.84|936.24|938.83|937.23|939.33|937.73|937.09|935.49|0
1638986100000|2021-12-08 17:55:00|938.45|936.85|937.09|935.49|939.33|937.73|937.09|935.49|0
1638986400000|2021-12-08 18:00:00|937.21|935.61|937.58|935.98|938.08|936.48|936.09|934.49|0
1638986700000|2021-12-08 18:05:00|937.45|935.85|937.83|936.23|938.58|936.98|936.09|934.49|0
1638987000000|2021-12-08 18:10:00|938.08|936.48|938.08|936.48|938.83|937.23|936.34|934.74|0
1638987300000|2021-12-08 18:15:00|937.83|936.23|940.32|938.72|940.82|939.22|937.83|936.23|0
1638987600000|2021-12-08 18:20:00|940.07|938.47|939.08|937.48|940.07|938.47|938.33|936.73|0
1638987900000|2021-12-08 18:25:00|939.33|937.73|940.32|938.72|940.32|938.72|939.08|937.48|0
1638988200000|2021-12-08 18:30:00|940.07|938.47|939.32|937.72|940.32|938.72|938.33|936.73|0
1638988500000|2021-12-08 18:35:00|939.44|937.84|940.82|939.22|941.57|939.97|939.07|937.47|0
1638988800000|2021-12-08 18:40:00|940.57|938.97|943.56|941.96|943.81|942.21|940.32|938.72|0
1638989100000|2021-12-08 18:45:00|943.81|942.21|943.31|941.71|944.56|942.96|943.06|941.46|0
1638989400000|2021-12-08 18:50:00|943.56|941.96|943.31|941.71|944.06|942.46|942.31|940.71|0
1638989700000|2021-12-08 18:55:00|943.56|941.96|941.06|939.46|944.06|942.46|940.44|938.84|0
1638990000000|2021-12-08 19:00:00|940.82|939.22|942.81|941.21|943.56|941.96|940.07|938.47|0
1638990300000|2021-12-08 19:05:00|943.06|941.46|941.81|940.21|943.31|941.71|940.32|938.72|0
1638990600000|2021-12-08 19:10:00|941.56|939.96|938.82|937.22|941.81|940.21|938.82|937.22|0
1638990900000|2021-12-08 19:15:00|939.07|937.47|939.57|937.97|940.31|938.71|936.83|935.23|0
1638991200000|2021-12-08 19:20:00|939.07|937.47|941.56|939.96|941.56|939.96|938.07|936.47|0
1638991500000|2021-12-08 19:25:00|941.31|939.71|942.8|941.2|943.05|941.45|941.06|939.46|0
1638991800000|2021-12-08 19:30:00|943.05|941.45|942.56|940.96|943.3|941.7|941.31|939.71|0
1638992100000|2021-12-08 19:35:00|942.31|940.71|940.81|939.21|943.05|941.45|940.06|938.46|0
1638992400000|2021-12-08 19:40:00|941.06|939.46|941.31|939.71|942.06|940.46|940.06|938.46|0
1638992700000|2021-12-08 19:45:00|941.56|939.96|941.06|939.46|942.55|940.95|940.81|939.21|0
1638993000000|2021-12-08 19:50:00|940.81|939.21|942.55|940.95|943.3|941.7|940.81|939.21|0
1638993300000|2021-12-08 19:55:00|942.8|941.2|945.54|943.94|946.04|944.44|942.8|941.2|0
1638993600000|2021-12-08 20:00:00|945.29|943.69|944.79|943.19|946.54|944.94|943.8|942.2|0
1638993900000|2021-12-08 20:05:00|944.54|942.94|944.29|942.69|945.79|944.19|943.8|942.2|0
1638994200000|2021-12-08 20:10:00|944.66|943.06|945.29|943.69|947.29|945.69|944.54|942.94|0
1638994500000|2021-12-08 20:15:00|945.04|943.44|945.04|943.44|946.29|944.69|944.79|943.19|0
1638994800000|2021-12-08 20:20:00|945.29|943.69|949.03|947.43|949.03|947.43|945.04|943.44|0
1638995100000|2021-12-08 20:25:00|948.78|947.18|949.03|947.43|949.53|947.93|947.78|946.18|0
1638995400000|2021-12-08 20:30:00|949.28|947.68|949.03|947.43|950.02|948.42|947.53|945.93|0
1638995700000|2021-12-08 20:35:00|948.78|947.18|947.28|945.68|949.53|947.93|947.03|945.43|0
1638996000000|2021-12-08 20:40:00|947.53|945.93|946.03|944.43|949.52|947.92|945.79|944.19|0
1638996300000|2021-12-08 20:45:00|946.15|944.55|948.28|946.68|949.03|947.43|946.03|944.43|0
1638996600000|2021-12-08 20:50:00|948.53|946.93|953.19|951.59|954.19|952.59|948.53|946.93|0
1638996900000|2021-12-08 20:55:00|953.44|951.84|948.7|947.1|953.94|952.34|948.7|947.1|0
1638997200000|2021-12-08 21:00:00|949.2|947.6|948.95|947.35|950.95|949.35|948.95|947.35|0
1638997500000|2021-12-08 21:05:00|948.7|947.1|948.7|947.1|950.7|949.1|948.2|946.6|0
1638997800000|2021-12-08 21:10:00|949.2|947.6|949.2|947.6|950.45|948.85|948.45|946.85|0
1638998100000|2021-12-08 21:15:00|949.4|947.4|949.4|947.4|949.65|947.65|948.9|946.9|0
1638998400000|2021-12-08 21:20:00|949.65|947.65|950.89|948.89|951.01|949.01|949.4|947.4|0
1638998700000|2021-12-08 21:25:00|951.01|949.01|950.39|948.39|951.01|949.01|950.39|948.39|0
1638999000000|2021-12-08 21:30:00|950.64|948.64|949.89|947.89|950.64|948.64|949.65|947.65|0
1638999300000|2021-12-08 21:35:00|950.14|948.14|950.39|948.39|950.51|948.51|949.89|947.89|0
1638999600000|2021-12-08 21:40:00|950.14|948.14|949.89|947.89|950.39|948.39|949.89|947.89|0
1638999900000|2021-12-08 21:45:00|950.14|948.14|950.64|948.64|950.89|948.89|950.14|948.14|0
1639000200000|2021-12-08 21:50:00|950.89|948.89|949.89|947.89|951.14|949.14|949.89|947.89|0
1639000500000|2021-12-08 21:55:00|949.64|947.64|948.77|946.77|949.64|947.64|947.9|945.9|0
1639000800000|2021-12-08 22:00:00|948.52|946.52|948.59|946.59|948.62|946.62|948.45|946.45|0
1639001100000|2021-12-08 22:05:00|948.7|946.7|948.77|946.77|948.81|946.81|948.7|946.7|0
1639001400000|2021-12-08 22:10:00|948.7|946.7|948.81|946.81|948.84|946.84|948.7|946.7|0
1639001700000|2021-12-08 22:15:00|948.41|946.41|948.3|946.3|948.41|946.41|948.3|946.3|0
1639002000000|2021-12-08 22:20:00|948.33|946.33|948.7|946.7|948.87|946.87|948.33|946.33|0
1639002300000|2021-12-08 22:25:00|948.66|946.66|948.77|946.77|948.77|946.77|948.66|946.66|0
1639002600000|2021-12-08 22:30:00|948.73|946.73|948.77|946.77|948.95|946.95|948.51|946.51|0
1639002900000|2021-12-08 22:35:00|948.73|946.73|948.51|946.51|948.73|946.73|948.51|946.51|0
1639003200000|2021-12-08 22:40:00|948.55|946.55|948.59|946.59|948.59|946.59|948.37|946.37|0
1639003500000|2021-12-08 22:45:00|948.55|946.55|948.95|946.95|948.95|946.95|948.51|946.51|0
1639003800000|2021-12-08 22:50:00|949.02|947.02|948.95|946.95|949.24|947.24|948.77|946.77|0
1639004100000|2021-12-08 22:55:00|949.05|947.05|948.87|946.87|949.27|947.27|948.73|946.73|0
1639004400000|2021-12-08 23:00:00|948.76|946.76|948.14|946.14|950.13|948.13|948.14|946.14|0
1639004700000|2021-12-08 23:05:00|948.39|946.39|947.51|945.51|948.39|946.39|947.14|945.14|0
1639005000000|2021-12-08 23:10:00|947.39|945.39|948.39|946.39|948.39|946.39|947.14|945.14|0
1639005300000|2021-12-08 23:15:00|948.89|946.89|949.63|947.63|950.13|948.13|948.89|946.89|0
1639005600000|2021-12-08 23:20:00|949.88|947.88|950.38|948.38|950.88|948.88|949.38|947.38|0
1639005900000|2021-12-08 23:25:00|950.25|948.25|949.38|947.38|950.38|948.38|948.64|946.64|0
1639006200000|2021-12-08 23:30:00|949.5|947.5|949.13|947.13|949.63|947.63|948.14|946.14|0
1639006500000|2021-12-08 23:35:00|949.38|947.38|948.88|946.88|949.88|947.88|948.88|946.88|0
1639006800000|2021-12-08 23:40:00|949.13|947.13|949.63|947.63|949.63|947.63|948.88|946.88|0
1639007100000|2021-12-08 23:45:00|949.75|947.75|948.63|946.63|949.75|947.75|948.13|946.13|0
1639007400000|2021-12-08 23:50:00|947.14|945.14|947.26|945.26|947.39|945.39|946.64|944.64|0
1639007700000|2021-12-08 23:55:00|947.39|945.39|947.88|945.88|948.13|946.13|946.39|944.39|0
1639008000000|2021-12-09 00:00:00|947.63|945.63|948.88|946.88|948.88|946.88|947.38|945.38|0
1639008300000|2021-12-09 00:05:00|948.75|946.75|946.76|944.76|948.88|946.88|946.64|944.64|0
1639008600000|2021-12-09 00:10:00|946.64|944.64|946.63|944.63|947.13|945.13|946.14|944.14|0
1639008900000|2021-12-09 00:15:00|946.39|944.39|945.39|943.39|946.88|944.88|945.39|943.39|0
1639009200000|2021-12-09 00:20:00|945.51|943.51|946.38|944.38|946.63|944.63|945.14|943.14|0
1639009500000|2021-12-09 00:25:00|946.25|944.25|947.63|945.63|947.88|945.88|946.01|944.01|0
1639009800000|2021-12-09 00:30:00|947.38|945.38|947.13|945.13|948.13|946.13|946.88|944.88|0
1639010100000|2021-12-09 00:35:00|947|945|946.63|944.63|947.63|945.63|946.38|944.38|0
1639010400000|2021-12-09 00:40:00|946.5|944.5|946.63|944.63|946.88|944.88|946.38|944.38|0
1639010700000|2021-12-09 00:45:00|946.38|944.38|946.13|944.13|946.88|944.88|946.13|944.13|0
1639011000000|2021-12-09 00:50:00|946.25|944.25|947.38|945.38|947.38|945.38|945.88|943.88|0
1639011300000|2021-12-09 00:55:00|947.13|945.13|946.63|944.63|947.13|945.13|946.5|944.5|0
1639011600000|2021-12-09 01:00:00|946.38|944.38|947.38|945.38|947.63|945.63|945.88|943.88|0
1639011900000|2021-12-09 01:05:00|947.5|945.5|946.88|944.88|948.38|946.38|946.88|944.88|0
1639012200000|2021-12-09 01:10:00|946.75|944.75|946.63|944.63|947.38|945.38|946.63|944.63|0
1639012500000|2021-12-09 01:15:00|946.88|944.88|947.13|945.13|947.88|945.88|946.75|944.75|0
1639012800000|2021-12-09 01:20:00|947|945|948.12|946.12|948.37|946.37|946.88|944.88|0
1639013100000|2021-12-09 01:25:00|947.99|945.99|948.12|946.12|948.37|946.37|947.87|945.87|0
1639013400000|2021-12-09 01:30:00|947.87|945.87|947.62|945.62|948.37|946.37|946.13|944.13|0
1639013700000|2021-12-09 01:35:00|947.49|945.49|949.37|947.37|950.12|948.12|947.49|945.49|0
1639014000000|2021-12-09 01:40:00|949.12|947.12|950.12|948.12|950.12|948.12|949.12|947.12|0
1639014300000|2021-12-09 01:45:00|949.87|947.87|949.62|947.62|949.87|947.87|948.62|946.62|0
1639014600000|2021-12-09 01:50:00|949.74|947.74|949.24|947.24|950.12|948.12|948.87|946.87|0
1639014900000|2021-12-09 01:55:00|949.37|947.37|949.62|947.62|949.87|947.87|949.12|947.12|0
1639015200000|2021-12-09 02:00:00|949.87|947.87|950.37|948.37|950.37|948.37|949.37|947.37|0
1639015500000|2021-12-09 02:05:00|950.61|948.61|949.37|947.37|950.61|948.61|949.37|947.37|0
1639015800000|2021-12-09 02:10:00|949.49|947.49|949.62|947.62|949.87|947.87|948.62|946.62|0
1639016100000|2021-12-09 02:15:00|949.87|947.87|949.86|947.86|950.36|948.36|949.62|947.62|0
1639016400000|2021-12-09 02:20:00|949.74|947.74|950.11|948.11|950.11|948.11|949.37|947.37|0
1639016700000|2021-12-09 02:25:00|949.86|947.86|952.36|950.36|952.61|950.61|949.73|947.73|0
1639017000000|2021-12-09 02:30:00|952.61|950.61|951.86|949.86|952.61|950.61|951.36|949.36|0
1639017300000|2021-12-09 02:35:00|951.73|949.73|951.48|949.48|952.11|950.11|950.86|948.86|0
1639017600000|2021-12-09 02:40:00|951.61|949.61|952.11|950.11|952.36|950.36|951.61|949.61|0
1639017900000|2021-12-09 02:45:00|952.36|950.36|954.1|952.1|954.35|952.35|952.36|950.36|0
1639018200000|2021-12-09 02:50:00|953.85|951.85|953.6|951.6|954.1|952.1|953.1|951.1|0
1639018500000|2021-12-09 02:55:00|953.35|951.35|954.35|952.35|954.85|952.85|953.35|951.35|0
1639018800000|2021-12-09 03:00:00|954.6|952.6|954.1|952.1|954.85|952.85|954.1|952.1|0
1639019100000|2021-12-09 03:05:00|954.47|952.47|955.35|953.35|955.6|953.6|954.35|952.35|0
1639019400000|2021-12-09 03:10:00|955.6|953.6|956.85|954.85|957.34|955.34|955.1|953.1|0
1639019700000|2021-12-09 03:15:00|956.6|954.6|955.6|953.6|956.85|954.85|955.35|953.35|0
1639020000000|2021-12-09 03:20:00|955.47|953.47|954.6|952.6|955.6|953.6|954.1|952.1|0
1639020300000|2021-12-09 03:25:00|954.35|952.35|955.1|953.1|955.35|953.35|954.35|952.35|0
1639020600000|2021-12-09 03:30:00|954.6|952.6|955.85|953.85|955.85|953.85|954.6|952.6|0
1639020900000|2021-12-09 03:35:00|955.72|953.72|953.6|951.6|955.72|953.72|953.6|951.6|0
1639021200000|2021-12-09 03:40:00|953.47|951.47|952.85|950.85|953.47|951.47|952.6|950.6|0
1639021500000|2021-12-09 03:45:00|952.6|950.6|952.85|950.85|953.1|951.1|952.6|950.6|0
1639021800000|2021-12-09 03:50:00|952.97|950.97|952.22|950.22|952.97|950.97|951.85|949.85|0
1639022100000|2021-12-09 03:55:00|952.1|950.1|943.37|941.37|952.35|950.35|941.87|939.87|0
1639022400000|2021-12-09 04:00:00|942.87|940.87|943.37|941.37|944.12|942.12|939.38|937.38|0
1639022700000|2021-12-09 04:05:00|943.49|941.49|945.61|943.61|946.61|944.61|943.37|941.37|0
1639023000000|2021-12-09 04:10:00|945.36|943.36|944.36|942.36|945.86|943.86|944.36|942.36|0
1639023300000|2021-12-09 04:15:00|944.12|942.12|944.86|942.86|945.61|943.61|943.87|941.87|0
1639023600000|2021-12-09 04:20:00|944.73|942.73|944.86|942.86|945.36|943.36|944.61|942.61|0
1639023900000|2021-12-09 04:25:00|944.61|942.61|943.86|941.86|944.98|942.98|943.61|941.61|0
1639024200000|2021-12-09 04:30:00|943.61|941.61|942.99|940.99|944.11|942.11|942.99|940.99|0
1639024500000|2021-12-09 04:35:00|942.87|940.87|944.11|942.11|944.61|942.61|942.87|940.87|0
1639024800000|2021-12-09 04:40:00|943.86|941.86|944.36|942.36|944.36|942.36|943.11|941.11|0
1639025100000|2021-12-09 04:45:00|944.11|942.11|943.36|941.36|944.61|942.61|943.36|941.36|0
1639025400000|2021-12-09 04:50:00|943.61|941.61|943.61|941.61|944.61|942.61|943.36|941.36|0
1639025700000|2021-12-09 04:55:00|943.36|941.36|942.36|940.36|943.61|941.61|941.87|939.87|0
1639026000000|2021-12-09 05:00:00|941.87|939.87|943.36|941.36|943.86|941.86|941.87|939.87|0
1639026300000|2021-12-09 05:05:00|943.11|941.11|942.61|940.61|944.11|942.11|942.61|940.61|0
1639026600000|2021-12-09 05:10:00|942.86|940.86|942.98|940.98|943.36|941.36|942.36|940.36|0
1639026900000|2021-12-09 05:15:00|942.61|940.61|942.98|940.98|943.36|941.36|942.61|940.61|0
1639027200000|2021-12-09 05:20:00|942.86|940.86|943.36|941.36|943.86|941.86|942.86|940.86|0
1639027500000|2021-12-09 05:25:00|943.48|941.48|943.36|941.36|944.11|942.11|942.86|940.86|0
1639027800000|2021-12-09 05:30:00|943.11|941.11|943.86|941.86|944.11|942.11|943.11|941.11|0
1639028100000|2021-12-09 05:35:00|944.11|942.11|944.11|942.11|944.11|942.11|943.61|941.61|0
1639028400000|2021-12-09 05:40:00|945.1|943.1|944.36|942.36|945.6|943.6|943.86|941.86|0
1639028700000|2021-12-09 05:45:00|944.11|942.11|944.47|942.47|944.6|942.6|943.61|941.61|0
1639029000000|2021-12-09 05:50:00|944.6|942.6|943.36|941.36|944.6|942.6|943.11|941.11|0
1639029300000|2021-12-09 05:55:00|943.23|941.23|942.11|940.11|943.36|941.36|942.11|940.11|0
1639029600000|2021-12-09 06:00:00|941.86|939.86|942.11|940.11|943.73|941.73|941.86|939.86|0
1639029900000|2021-12-09 06:05:00|942.36|940.36|943.11|941.11|943.6|941.6|942.36|940.36|0
1639030200000|2021-12-09 06:10:00|943.36|941.36|943.6|941.6|944.35|942.35|943.35|941.35|0
1639030500000|2021-12-09 06:15:00|943.47|941.47|943.1|941.1|943.85|941.85|942.86|940.86|0
1639030800000|2021-12-09 06:20:00|943.35|941.35|944.1|942.1|944.1|942.1|943.35|941.35|0
1639031100000|2021-12-09 06:25:00|943.97|941.97|944.35|942.35|944.47|942.47|943.6|941.6|0
1639031400000|2021-12-09 06:30:00|944.6|942.6|944.6|942.6|945.6|943.6|944.35|942.35|0
1639031700000|2021-12-09 06:35:00|945.1|943.1|945.47|943.47|945.6|943.6|944.85|942.85|0
1639032000000|2021-12-09 06:40:00|945.35|943.35|945.6|943.6|945.6|943.6|945.35|943.35|0
1639032300000|2021-12-09 06:45:00|945.72|943.72|946.59|944.59|947.09|945.09|945.72|943.72|0
1639032600000|2021-12-09 06:50:00|946.71|944.71|946.1|944.1|947.09|945.09|946.1|944.1|0
1639032900000|2021-12-09 06:55:00|945.97|943.97|946.21|944.21|946.59|944.59|945.85|943.85|0
1639033200000|2021-12-09 07:00:00|946.34|944.34|946.84|944.84|947.34|945.34|945.1|943.1|0
1639033500000|2021-12-09 07:05:00|946.96|944.96|946.21|944.21|947.59|945.59|946.09|944.09|0
1639033800000|2021-12-09 07:10:00|946.09|944.09|946.59|944.59|947.09|945.09|946.09|944.09|0
1639034100000|2021-12-09 07:15:00|946.46|944.46|946.84|944.84|946.84|944.84|945.84|943.84|0
1639034400000|2021-12-09 07:20:00|946.59|944.59|949.09|947.09|949.84|947.84|946.59|944.59|0
1639034700000|2021-12-09 07:25:00|949.34|947.34|949.34|947.34|949.34|947.34|948.09|946.09|0
1639035000000|2021-12-09 07:30:00|949.59|947.59|949.58|947.58|950.33|948.33|949.09|947.09|0
1639035300000|2021-12-09 07:35:00|949.83|947.83|950.08|948.08|950.08|948.08|949.09|947.09|0
1639035600000|2021-12-09 07:40:00|950.33|948.33|950.59|948.59|951.08|949.08|950.1|948.1|0
1639035900000|2021-12-09 07:45:00|950.35|948.35|949.35|947.35|950.59|948.59|948.85|946.85|0
1639036200000|2021-12-09 07:50:00|949.6|947.6|948.35|946.35|949.85|947.85|948.35|946.35|0
1639036500000|2021-12-09 07:55:00|948.6|946.6|948.22|946.22|948.85|946.85|947.85|945.85|0
1639036800000|2021-12-09 08:00:00|948.47|946.47|944.48|942.48|948.85|946.85|944.36|942.36|0
1639037100000|2021-12-09 08:05:00|944.52|942.92|940.28|938.68|944.9|943.3|940.16|938.56|0
1639037400000|2021-12-09 08:10:00|940.16|938.56|940.66|939.06|941.66|940.06|937.91|936.31|0
1639037700000|2021-12-09 08:15:00|941.28|939.68|944.27|942.67|944.9|943.3|941.28|939.68|0
1639038000000|2021-12-09 08:20:00|944.4|942.8|944.52|942.92|944.9|943.3|943.9|942.3|0
1639038300000|2021-12-09 08:25:00|944.4|942.8|944.15|942.55|945.15|943.55|943.15|941.55|0
1639038600000|2021-12-09 08:30:00|943.4|941.8|944.65|943.05|945.65|944.05|943.15|941.55|0
1639038900000|2021-12-09 08:35:00|945.15|943.55|943.65|942.05|945.15|943.55|943.15|941.55|0
1639039200000|2021-12-09 08:40:00|943.4|941.8|941.28|939.68|943.4|941.8|940.91|939.31|0
1639039500000|2021-12-09 08:45:00|941.41|939.81|943.15|941.55|943.65|942.05|940.66|939.06|0
1639039800000|2021-12-09 08:50:00|942.9|941.3|941.66|940.06|943.65|942.05|940.41|938.81|0
1639040100000|2021-12-09 08:55:00|941.91|940.31|940.66|939.06|942.15|940.55|940.41|938.81|0
1639040400000|2021-12-09 09:00:00|940.91|939.31|940.03|938.43|941.41|939.81|939.41|937.81|0
1639040700000|2021-12-09 09:05:00|940.16|938.56|938.66|937.06|941.28|939.68|938.66|937.06|0
1639041000000|2021-12-09 09:10:00|938.91|937.31|937.28|935.68|938.91|937.31|936.91|935.31|0
1639041300000|2021-12-09 09:15:00|937.16|935.56|938.16|936.56|938.91|937.31|937.03|935.43|0
1639041600000|2021-12-09 09:20:00|938.41|936.81|940.41|938.81|940.65|939.05|937.91|936.31|0
1639041900000|2021-12-09 09:25:00|940.28|938.68|940.16|938.56|940.28|938.68|939.41|937.81|0
1639042200000|2021-12-09 09:30:00|939.91|938.31|941.9|940.3|942.02|940.42|939.66|938.06|0
1639042500000|2021-12-09 09:35:00|942.4|940.8|941.15|939.55|942.65|941.05|941.15|939.55|0
1639042800000|2021-12-09 09:40:00|940.9|939.3|941.4|939.8|941.65|940.05|940.4|938.8|0
1639043100000|2021-12-09 09:45:00|940.9|939.3|941.4|939.8|941.65|940.05|940.65|939.05|0
1639043400000|2021-12-09 09:50:00|941.15|939.55|940.9|939.3|941.52|939.92|940.9|939.3|0
1639043700000|2021-12-09 09:55:00|941.15|939.55|940.4|938.8|941.15|939.55|939.9|938.3|0
1639044000000|2021-12-09 10:00:00|940.52|938.92|937.78|936.18|940.65|939.05|937.41|935.81|0
1639044300000|2021-12-09 10:05:00|937.91|936.31|935.66|934.06|938.16|936.56|935.66|934.06|0
1639044600000|2021-12-09 10:10:00|935.78|934.18|934.91|933.31|937.16|935.56|934.91|933.31|0
1639044900000|2021-12-09 10:15:00|935.41|933.81|931.44|929.84|936.66|935.06|931.19|929.59|0
1639045200000|2021-12-09 10:20:00|930.56|928.96|932.42|930.82|932.93|931.33|930.56|928.96|0
1639045500000|2021-12-09 10:25:00|932.29|930.69|933.42|931.82|934.17|932.57|931.92|930.32|0
1639045800000|2021-12-09 10:30:00|933.29|931.69|934.17|932.57|935.42|933.82|933.29|931.69|0
1639046100000|2021-12-09 10:35:00|933.92|932.32|935.41|933.81|936.28|934.68|933.92|932.32|0
1639046400000|2021-12-09 10:40:00|935.91|934.31|936.41|934.81|936.41|934.81|934.67|933.07|0
1639046700000|2021-12-09 10:45:00|936.66|935.06|935.53|933.93|936.66|935.06|935.16|933.56|0
1639047000000|2021-12-09 10:50:00|935.66|934.06|936.66|935.06|936.78|935.18|935.66|934.06|0
1639047300000|2021-12-09 10:55:00|936.41|934.81|935.28|933.68|936.91|935.31|935.16|933.56|0
1639047600000|2021-12-09 11:00:00|935.16|933.56|937.41|935.81|937.53|935.93|935.16|933.56|0
1639047900000|2021-12-09 11:05:00|936.91|935.31|935.41|933.81|937.66|936.06|935.41|933.81|0
1639048200000|2021-12-09 11:10:00|935.66|934.06|929.92|928.32|936.16|934.56|928.68|927.08|0
1639048500000|2021-12-09 11:15:00|930.04|928.44|933.17|931.57|933.17|931.57|929.42|927.82|0
1639048800000|2021-12-09 11:20:00|933.04|931.44|933.04|931.44|934.66|933.06|932.67|931.07|0
1639049100000|2021-12-09 11:25:00|933.16|931.56|934.66|933.06|934.91|933.31|932.67|931.07|0
1639049400000|2021-12-09 11:30:00|934.91|933.31|936.41|934.81|937.16|935.56|934.41|932.81|0
1639049700000|2021-12-09 11:35:00|936.53|934.93|934.41|932.81|936.53|934.93|933.66|932.06|0
1639050000000|2021-12-09 11:40:00|934.28|932.68|933.66|932.06|934.28|932.68|932.41|930.81|0
1639050300000|2021-12-09 11:45:00|933.91|932.31|932.16|930.56|933.91|932.31|931.17|929.57|0
1639050600000|2021-12-09 11:50:00|932.41|930.81|931.91|930.31|932.41|930.81|930.17|928.57|0
1639050900000|2021-12-09 11:55:00|932.16|930.56|934.16|932.56|934.16|932.56|931.91|930.31|0
1639051200000|2021-12-09 12:00:00|933.78|932.18|935.53|933.93|935.91|934.31|933.41|931.81|0
1639051500000|2021-12-09 12:05:00|935.16|933.56|936.9|935.3|936.9|935.3|935.16|933.56|0
1639051800000|2021-12-09 12:10:00|936.65|935.05|936.65|935.05|936.9|935.3|934.91|933.31|0
1639052100000|2021-12-09 12:15:00|936.9|935.3|938.9|937.3|939.4|937.8|936.9|935.3|0
1639052400000|2021-12-09 12:20:00|938.65|937.05|937.15|935.55|939.02|937.42|937.02|935.42|0
1639052700000|2021-12-09 12:25:00|936.9|935.3|936.4|934.8|937.65|936.05|936.15|934.55|0
1639053000000|2021-12-09 12:30:00|936.65|935.05|936.65|935.05|937.65|936.05|936.4|934.8|0
1639053300000|2021-12-09 12:35:00|936.77|935.17|936.9|935.3|936.9|935.3|935.65|934.05|0
1639053600000|2021-12-09 12:40:00|937.15|935.55|936.4|934.8|937.4|935.8|936.15|934.55|0
1639053900000|2021-12-09 12:45:00|936.15|934.55|935.15|933.55|936.4|934.8|934.4|932.8|0
1639054200000|2021-12-09 12:50:00|934.9|933.3|934.65|933.05|935.15|933.55|934.4|932.8|0
1639054500000|2021-12-09 12:55:00|934.9|933.3|936.65|935.05|937.9|936.3|934.9|933.3|0
1639054800000|2021-12-09 13:00:00|936.4|934.8|935.65|934.05|936.9|935.3|934.65|933.05|0
1639055100000|2021-12-09 13:05:00|935.9|934.3|934.9|933.3|935.9|934.3|934.9|933.3|0
1639055400000|2021-12-09 13:10:00|934.65|933.05|931.66|930.06|935.15|933.55|931.16|929.56|0
1639055700000|2021-12-09 13:15:00|932.16|930.56|933.65|932.05|934.15|932.55|931.91|930.31|0
1639056000000|2021-12-09 13:20:00|933.15|931.55|930.91|929.31|933.15|931.55|930.16|928.56|0
1639056300000|2021-12-09 13:25:00|931.16|929.56|932.4|930.8|932.65|931.05|929.91|928.31|0
1639056600000|2021-12-09 13:30:00|932.65|931.05|929.66|928.06|933.65|932.05|928.66|927.06|0
1639056900000|2021-12-09 13:35:00|929.41|927.81|931.9|930.3|932.77|931.17|929.41|927.81|0
1639057200000|2021-12-09 13:40:00|932.02|930.42|934.15|932.55|934.4|932.8|931.9|930.3|0
1639057500000|2021-12-09 13:45:00|933.9|932.3|933.9|932.3|935.4|933.8|933.9|932.3|0
1639057800000|2021-12-09 13:50:00|934.15|932.55|933.4|931.8|934.9|933.3|933.4|931.8|0
1639058100000|2021-12-09 13:55:00|933.27|931.67|933.65|932.05|934.15|932.55|932.65|931.05|0
1639058400000|2021-12-09 14:00:00|933.9|932.3|935.64|934.04|936.14|934.54|933.9|932.3|0
1639058700000|2021-12-09 14:05:00|935.39|933.79|936.26|934.66|936.39|934.79|934.4|932.8|0
1639059000000|2021-12-09 14:10:00|936.39|934.79|936.39|934.79|937.14|935.54|935.64|934.04|0
1639059300000|2021-12-09 14:15:00|936.14|934.54|937.39|935.79|938.39|936.79|936.14|934.54|0
1639059600000|2021-12-09 14:20:00|937.64|936.04|935.39|933.79|937.64|936.04|935.14|933.54|0
1639059900000|2021-12-09 14:25:00|935.51|933.91|935.64|934.04|936.64|935.04|935.39|933.79|0
1639060200000|2021-12-09 14:30:00|934.76|933.16|941.38|939.78|941.38|939.78|933.89|932.29|0
1639060500000|2021-12-09 14:35:00|942.13|940.53|942.87|941.27|944.86|943.26|940.38|938.78|0
1639060800000|2021-12-09 14:40:00|942.99|941.39|941.12|939.52|943.87|942.27|939.62|938.02|0
1639061100000|2021-12-09 14:45:00|941.62|940.02|937.13|935.53|943.86|942.26|936.88|935.28|0
1639061400000|2021-12-09 14:50:00|937.38|935.78|938.37|936.77|939.87|938.27|935.38|933.78|0
1639061700000|2021-12-09 14:55:00|937.87|936.27|937.38|935.78|938.37|936.77|932.63|931.03|0
1639062000000|2021-12-09 15:00:00|937.13|935.53|941.62|940.02|942.37|940.77|934.88|933.28|0
1639062300000|2021-12-09 15:05:00|941.12|939.52|938.12|936.52|941.87|940.27|935.38|933.78|0
1639062600000|2021-12-09 15:10:00|938.37|936.77|937.62|936.02|940.12|938.52|936.38|934.78|0
1639062900000|2021-12-09 15:15:00|938.37|936.77|939.37|937.77|940.37|938.77|937.12|935.52|0
1639063200000|2021-12-09 15:20:00|940.24|938.64|933.63|932.03|941.37|939.77|933.38|931.78|0
1639063500000|2021-12-09 15:25:00|933.38|931.78|929.64|928.04|935.38|933.78|929.64|928.04|0
1639063800000|2021-12-09 15:30:00|929.89|928.29|928.89|927.29|932.13|930.53|926.39|924.79|0
1639064100000|2021-12-09 15:35:00|928.64|927.04|928.14|926.54|930.39|928.79|925.15|923.55|0
1639064400000|2021-12-09 15:40:00|927.39|925.79|932.14|930.54|932.88|931.28|926.15|924.55|0
1639064700000|2021-12-09 15:45:00|932.38|930.78|935.87|934.27|936.37|934.77|932.38|930.78|0
1639065000000|2021-12-09 15:50:00|935.62|934.02|935.87|934.27|936.12|934.52|932.88|931.28|0
1639065300000|2021-12-09 15:55:00|935.62|934.02|936.37|934.77|937.37|935.77|934.87|933.27|0
1639065600000|2021-12-09 16:00:00|936.87|935.27|932.88|931.28|937.37|935.77|932.88|931.28|0
1639065900000|2021-12-09 16:05:00|933.13|931.53|936.62|935.02|936.62|935.02|933.13|931.53|0
1639066200000|2021-12-09 16:10:00|936.12|934.52|933.63|932.03|937.37|935.77|933.13|931.53|0
1639066500000|2021-12-09 16:15:00|933.87|932.27|933.87|932.27|934.12|932.52|930.38|928.78|0
1639066800000|2021-12-09 16:20:00|933.62|932.02|938.87|937.27|938.87|937.27|932.13|930.53|0
1639067100000|2021-12-09 16:25:00|938.62|937.02|940.63|939.03|940.86|939.26|938.12|936.52|0
1639067400000|2021-12-09 16:30:00|940.37|938.77|939.62|938.02|942.61|941.01|939.62|938.02|0
1639067700000|2021-12-09 16:35:00|939.87|938.27|938.87|937.27|940.37|938.77|937.62|936.02|0
1639068000000|2021-12-09 16:40:00|938.62|937.02|937.62|936.02|939.37|937.77|936.87|935.27|0
1639068300000|2021-12-09 16:45:00|937.37|935.77|933.63|932.03|937.37|935.77|933.13|931.53|0
1639068600000|2021-12-09 16:50:00|933.5|931.9|934.87|933.27|936.12|934.52|933.38|931.78|0
1639068900000|2021-12-09 16:55:00|935.12|933.52|933.87|932.27|936.12|934.52|932.13|930.53|0
1639069200000|2021-12-09 17:00:00|933.63|932.03|931.88|930.28|936.12|934.52|931.63|930.03|0
1639069500000|2021-12-09 17:05:00|932.13|930.53|934.37|932.77|934.37|932.77|931.13|929.53|0
1639069800000|2021-12-09 17:10:00|934.12|932.52|935.74|934.14|936.12|934.52|933.13|931.53|0
1639070100000|2021-12-09 17:15:00|935.87|934.27|933.87|932.27|936.87|935.27|933.87|932.27|0
1639070400000|2021-12-09 17:20:00|933.62|932.02|937.87|936.27|937.87|936.27|933.62|932.02|0
1639070700000|2021-12-09 17:25:00|937.62|936.02|935.37|933.77|937.62|936.02|935.37|933.77|0
1639071000000|2021-12-09 17:30:00|935.62|934.02|936.24|934.64|936.87|935.27|934.37|932.77|0
1639071300000|2021-12-09 17:35:00|936.12|934.52|940.11|938.51|940.36|938.76|936.12|934.52|0
1639071600000|2021-12-09 17:40:00|939.86|938.26|940.36|938.76|941.11|939.51|938.61|937.01|0
1639071900000|2021-12-09 17:45:00|940.11|938.51|942.36|940.76|942.61|941.01|939.61|938.01|0
1639072200000|2021-12-09 17:50:00|942.11|940.51|943.34|941.74|943.84|942.24|941.86|940.26|0
1639072500000|2021-12-09 17:55:00|943.59|941.99|943.84|942.24|944.34|942.74|941.09|939.49|0
1639072800000|2021-12-09 18:00:00|943.59|941.99|941.34|939.74|943.59|941.99|939.59|937.99|0
1639073100000|2021-12-09 18:05:00|941.09|939.49|941.09|939.49|943.59|941.99|940.84|939.24|0
1639073400000|2021-12-09 18:10:00|940.84|939.24|941.09|939.49|942.34|940.74|939.84|938.24|0
1639073700000|2021-12-09 18:15:00|941.34|939.74|942.59|940.99|943.59|941.99|941.34|939.74|0
1639074000000|2021-12-09 18:20:00|942.34|940.74|939.84|938.24|942.59|940.99|939.46|937.86|0
1639074300000|2021-12-09 18:25:00|940.09|938.49|939.59|937.99|940.84|939.24|938.84|937.24|0
1639074600000|2021-12-09 18:30:00|939.34|937.74|942.09|940.49|942.59|940.99|939.09|937.49|0
1639074900000|2021-12-09 18:35:00|941.59|939.99|944.44|942.84|945.18|943.58|941.44|939.84|0
1639075200000|2021-12-09 18:40:00|943.94|942.34|938.7|937.1|944.19|942.59|938.7|937.1|0
1639075500000|2021-12-09 18:45:00|938.2|936.6|935.7|934.1|940.44|938.84|935.21|933.61|0
1639075800000|2021-12-09 18:50:00|935.45|933.85|936.45|934.85|936.95|935.35|933.71|932.11|0
1639076100000|2021-12-09 18:55:00|936.7|935.1|938.95|937.35|941.19|939.59|936.7|935.1|0
1639076400000|2021-12-09 19:00:00|939.19|937.59|938.7|937.1|940.69|939.09|937.95|936.35|0
1639076700000|2021-12-09 19:05:00|938.57|936.97|938.45|936.85|940.44|938.84|937.7|936.1|0
1639077000000|2021-12-09 19:10:00|938.69|937.09|936.7|935.1|939.69|938.09|935.2|933.6|0
1639077300000|2021-12-09 19:15:00|937.2|935.6|937.95|936.35|938.69|937.09|935.45|933.85|0
1639077600000|2021-12-09 19:20:00|938.06|936.46|940.94|939.34|941.69|940.09|937.7|936.1|0
1639077900000|2021-12-09 19:25:00|941.06|939.46|935.7|934.1|941.19|939.59|934.95|933.35|0
1639078200000|2021-12-09 19:30:00|935.2|933.6|935.95|934.35|936.95|935.35|933.95|932.35|0
1639078500000|2021-12-09 19:35:00|935.2|933.6|934.7|933.1|935.95|934.35|933.45|931.85|0
1639078800000|2021-12-09 19:40:00|934.45|932.85|932.98|931.38|935.22|933.62|931.23|929.63|0
1639079100000|2021-12-09 19:45:00|932.73|931.13|932.48|930.88|933.72|932.12|931.23|929.63|0
1639079400000|2021-12-09 19:50:00|932.1|930.5|929.48|927.88|932.97|931.37|928.73|927.13|0
1639079700000|2021-12-09 19:55:00|929.73|928.13|929.25|927.65|930.48|928.88|926.51|924.91|0
1639080000000|2021-12-09 20:00:00|929.01|927.41|930.51|928.91|934.49|932.89|928.26|926.66|0
1639080300000|2021-12-09 20:05:00|930.76|929.16|924.78|923.18|931.26|929.66|924.78|923.18|0
1639080600000|2021-12-09 20:10:00|924.53|922.93|923.81|922.21|927.54|925.94|921.31|919.71|0
1639080900000|2021-12-09 20:15:00|923.56|921.96|923.31|921.71|925.55|923.95|921.31|919.71|0
1639081200000|2021-12-09 20:20:00|923.56|921.96|919.07|917.47|924.3|922.7|919.07|917.47|0
1639081500000|2021-12-09 20:25:00|919.32|917.72|923.31|921.71|925.3|923.7|918.07|916.47|0
1639081800000|2021-12-09 20:30:00|922.81|921.21|924.8|923.2|927.29|925.69|922.31|920.71|0
1639082100000|2021-12-09 20:35:00|924.55|922.95|925.8|924.2|927.54|925.94|922.56|920.96|0
1639082400000|2021-12-09 20:40:00|925.55|923.95|927.79|926.19|930.28|928.68|924.05|922.45|0
1639082700000|2021-12-09 20:45:00|928.04|926.44|928.51|926.91|931.25|929.65|926.04|924.44|0
1639083000000|2021-12-09 20:50:00|928.76|927.16|924.52|922.92|929.76|928.16|923.77|922.17|0
1639083300000|2021-12-09 20:55:00|924.27|922.67|918.04|916.44|925.02|923.42|916.55|914.95|0
1639083600000|2021-12-09 21:00:00|917.79|916.19|916.56|914.96|920.3|918.7|916.31|914.71|0
1639083900000|2021-12-09 21:05:00|916.81|915.21|913.81|912.21|917.55|915.95|913.57|911.97|0
1639084200000|2021-12-09 21:10:00|914.06|912.46|916.06|914.46|916.43|914.83|914.06|912.46|0
1639084500000|2021-12-09 21:15:00|916.01|914.01|915.76|913.76|916.51|914.51|915.51|913.51|0
1639084800000|2021-12-09 21:20:00|916.01|914.01|916.75|914.75|916.75|914.75|915.76|913.76|0
1639085100000|2021-12-09 21:25:00|916.5|914.5|919.99|917.99|920.24|918.24|916.5|914.5|0
1639085400000|2021-12-09 21:30:00|919.61|917.61|918.75|916.75|920.24|918.24|918.5|916.5|0
1639085700000|2021-12-09 21:35:00|918.25|916.25|918.74|916.74|918.99|916.99|918.25|916.25|0
1639086000000|2021-12-09 21:40:00|919.24|917.24|918.25|916.25|919.49|917.49|918.25|916.25|0
1639086300000|2021-12-09 21:45:00|918.49|916.49|920.24|918.24|920.24|918.24|918|916|0
1639086600000|2021-12-09 21:50:00|919.99|917.99|919.99|917.99|920.24|918.24|919.49|917.49|0
1639086900000|2021-12-09 21:55:00|920.24|918.24|919.86|917.86|920.49|918.49|919.74|917.74|0
1639087200000|2021-12-09 22:00:00|920.09|918.09|919.91|917.91|920.31|918.31|919.87|917.87|0
1639087500000|2021-12-09 22:05:00|919.87|917.87|919.95|917.95|920.16|918.16|919.84|917.84|0
1639087800000|2021-12-09 22:10:00|920.02|918.02|920.91|918.91|921.35|919.35|920.02|918.02|0
1639088100000|2021-12-09 22:15:00|920.73|918.73|920.91|918.91|920.99|918.99|920.73|918.73|0
1639088400000|2021-12-09 22:20:00|920.99|918.99|921.06|919.06|921.5|919.5|920.88|918.88|0
1639088700000|2021-12-09 22:25:00|921.13|919.13|921.02|919.02|921.13|919.13|920.95|918.95|0
1639089000000|2021-12-09 22:30:00|920.99|918.99|921.13|919.13|921.24|919.24|920.99|918.99|0
1639089300000|2021-12-09 22:35:00|921.1|919.1|921.24|919.24|921.46|919.46|921.1|919.1|0
1639089600000|2021-12-09 22:40:00|921.17|919.17|921.85|919.85|921.89|919.89|921.13|919.13|0
1639089900000|2021-12-09 22:45:00|921.78|919.78|921.71|919.71|922.03|920.03|921.6|919.6|0
1639090200000|2021-12-09 22:50:00|921.74|919.74|921.3|919.3|921.74|919.74|921.17|919.17|0
1639090500000|2021-12-09 22:55:00|921.27|919.27|921.16|919.16|921.27|919.27|921.16|919.16|0
1639090800000|2021-12-09 23:00:00|920.85|918.85|923.72|921.72|923.72|921.72|920.35|918.35|0
1639091100000|2021-12-09 23:05:00|923.59|921.59|924.83|922.83|924.96|922.96|923.47|921.47|0
1639091400000|2021-12-09 23:10:00|924.96|922.96|924.71|922.71|924.96|922.96|924.21|922.21|0
1639091700000|2021-12-09 23:15:00|925.46|923.46|924.21|922.21|925.71|923.71|924.21|922.21|0
1639092000000|2021-12-09 23:20:00|924.08|922.08|923.71|921.71|924.71|922.71|923.46|921.46|0
1639092300000|2021-12-09 23:25:00|923.96|921.96|923.99|921.99|924.23|922.23|923.08|921.08|0
1639092600000|2021-12-09 23:30:00|924.11|922.11|926.12|924.12|926.5|924.5|924.11|922.11|0
1639092900000|2021-12-09 23:35:00|926|924|926.5|924.5|926.75|924.75|926|924|0
1639093200000|2021-12-09 23:40:00|926.25|924.25|926.25|924.25|926.87|924.87|926.12|924.12|0
1639093500000|2021-12-09 23:45:00|926.12|924.12|925|923|926.25|924.25|925|923|0
1639093800000|2021-12-09 23:50:00|924.88|922.88|924.75|922.75|925.75|923.75|924.63|922.63|0
1639094100000|2021-12-09 23:55:00|925|923|924.01|922.01|925.62|923.62|924.01|922.01|0
1639094400000|2021-12-10 00:00:00|924.38|922.38|922.51|920.51|925.5|923.5|922.01|920.01|0
1639094700000|2021-12-10 00:05:00|922.76|920.76|921.88|919.88|923.51|921.51|921.01|919.01|0
1639095000000|2021-12-10 00:10:00|922.01|920.01|926|924|926|924|922.01|920.01|0
1639095300000|2021-12-10 00:15:00|925.5|923.5|923.75|921.75|926.25|924.25|923.5|921.5|0
1639095600000|2021-12-10 00:20:00|923.5|921.5|924.75|922.75|924.75|922.75|923.01|921.01|0
1639095900000|2021-12-10 00:25:00|924.5|922.5|923|921|924.75|922.75|922.76|920.76|0
1639096200000|2021-12-10 00:30:00|922.51|920.51|922.01|920.01|923|921|921.51|919.51|0
1639096500000|2021-12-10 00:35:00|922.26|920.26|922.01|920.01|922.75|920.75|922.01|920.01|0
1639096800000|2021-12-10 00:40:00|922.13|920.13|922.01|920.01|923.37|921.37|921.26|919.26|0
1639097100000|2021-12-10 00:45:00|922.12|920.12|921.51|919.51|922.75|920.75|920.76|918.76|0
1639097400000|2021-12-10 00:50:00|921.26|919.26|920.76|918.76|921.76|919.76|920.76|918.76|0
1639097700000|2021-12-10 00:55:00|920.88|918.88|920.26|918.26|920.88|918.88|919.26|917.26|0
1639098000000|2021-12-10 01:00:00|920.76|918.76|917.77|915.77|921.26|919.26|917.27|915.27|0
1639098300000|2021-12-10 01:05:00|917.52|915.52|918.26|916.26|919.01|917.01|917.27|915.27|0
1639098600000|2021-12-10 01:10:00|918.38|916.38|917.76|915.76|920.01|918.01|917.51|915.51|0
1639098900000|2021-12-10 01:15:00|917.63|915.63|916.52|914.52|918.26|916.26|916.02|914.02|0
1639099200000|2021-12-10 01:20:00|916.77|914.77|918.88|916.88|919.01|917.01|916.52|914.52|0
1639099500000|2021-12-10 01:25:00|918.76|916.76|921|919|921|919|918.01|916.01|0
1639099800000|2021-12-10 01:30:00|921.12|919.12|923.49|921.49|923.61|921.61|920.75|918.75|0
1639100100000|2021-12-10 01:35:00|923.74|921.74|921.25|919.25|923.99|921.99|921.12|919.12|0
1639100400000|2021-12-10 01:40:00|921|919|923.99|921.99|923.99|921.99|921|919|0
1639100700000|2021-12-10 01:45:00|923.74|921.74|924.99|922.99|924.99|922.99|923.49|921.49|0
1639101000000|2021-12-10 01:50:00|924.86|922.86|923.99|921.99|925.23|923.23|923.86|921.86|0
1639101300000|2021-12-10 01:55:00|924.49|922.49|923.99|921.99|924.73|922.73|923.49|921.49|0
1639101600000|2021-12-10 02:00:00|923.74|921.74|924.98|922.98|925.23|923.23|923.49|921.49|0
1639101900000|2021-12-10 02:05:00|924.24|922.24|924.48|922.48|925.23|923.23|924.23|922.23|0
1639102200000|2021-12-10 02:10:00|924.35|922.35|925.23|923.23|925.23|923.23|923.98|921.98|0
1639102500000|2021-12-10 02:15:00|924.98|922.98|924.73|922.73|925.48|923.48|924.73|922.73|0
1639102800000|2021-12-10 02:20:00|924.6|922.6|924.48|922.48|924.98|922.98|924.35|922.35|0
1639103100000|2021-12-10 02:25:00|924.73|922.73|924.48|922.48|924.98|922.98|924.48|922.48|0
1639103400000|2021-12-10 02:30:00|924.73|922.73|924.98|922.98|924.98|922.98|924.23|922.23|0
1639103700000|2021-12-10 02:35:00|924.73|922.73|923.48|921.48|924.85|922.85|923.23|921.23|0
1639104000000|2021-12-10 02:40:00|923.35|921.35|923.23|921.23|923.48|921.48|922.98|920.98|0
1639104300000|2021-12-10 02:45:00|923.48|921.48|923.73|921.73|923.73|921.73|923.1|921.1|0
1639104600000|2021-12-10 02:50:00|923.98|921.98|924.73|922.73|924.98|922.98|923.98|921.98|0
1639104900000|2021-12-10 02:55:00|924.6|922.6|924.97|922.97|924.97|922.97|924.23|922.23|0
1639105200000|2021-12-10 03:00:00|925.09|923.09|925.72|923.72|926.72|924.72|924.72|922.72|0
1639105500000|2021-12-10 03:05:00|925.47|923.47|926.22|924.22|926.47|924.47|925.47|923.47|0
1639105800000|2021-12-10 03:10:00|926.09|924.09|925.97|923.97|926.22|924.22|925.72|923.72|0
1639106100000|2021-12-10 03:15:00|925.72|923.72|925.97|923.97|926.22|924.22|925.47|923.47|0
1639106400000|2021-12-10 03:20:00|926.22|924.22|925.97|923.97|926.34|924.34|925.72|923.72|0
1639106700000|2021-12-10 03:25:00|925.84|923.84|926.34|924.34|926.47|924.47|925.72|923.72|0
1639107000000|2021-12-10 03:30:00|926.22|924.22|926.21|924.21|926.71|924.71|925.97|923.97|0
1639107300000|2021-12-10 03:35:00|925.97|923.97|924.72|922.72|926.21|924.21|924.72|922.72|0
1639107600000|2021-12-10 03:40:00|924.47|922.47|924.47|922.47|924.72|922.72|923.59|921.59|0
1639107900000|2021-12-10 03:45:00|924.22|922.22|923.47|921.47|924.59|922.59|923.47|921.47|0
1639108200000|2021-12-10 03:50:00|923.22|921.22|923.97|921.97|924.09|922.09|923.22|921.22|0
1639108500000|2021-12-10 03:55:00|923.72|921.72|923.72|921.72|924.22|922.22|923.72|921.72|0
1639108800000|2021-12-10 04:00:00|923.97|921.97|923.72|921.72|924.72|922.72|922.97|920.97|0
1639109100000|2021-12-10 04:05:00|923.97|921.97|923.72|921.72|923.97|921.97|923.47|921.47|0
1639109400000|2021-12-10 04:10:00|923.84|921.84|923.47|921.47|923.97|921.97|922.97|920.97|0
1639109700000|2021-12-10 04:15:00|923.22|921.22|923.22|921.22|923.34|921.34|922.72|920.72|0
1639110000000|2021-12-10 04:20:00|923.34|921.34|923.96|921.96|923.96|921.96|923.22|921.22|0
1639110300000|2021-12-10 04:25:00|924.21|922.21|924.83|922.83|924.96|922.96|923.96|921.96|0
1639110600000|2021-12-10 04:30:00|924.71|922.71|923.96|921.96|924.83|922.83|923.71|921.71|0
1639110900000|2021-12-10 04:35:00|924.21|922.21|922.59|920.59|924.46|922.46|922.59|920.59|0
1639111200000|2021-12-10 04:40:00|922.71|920.71|922.71|920.71|923.21|921.21|922.47|920.47|0
1639111500000|2021-12-10 04:45:00|922.96|920.96|923.46|921.46|923.46|921.46|922.83|920.83|0
1639111800000|2021-12-10 04:50:00|923.58|921.58|921.47|919.47|923.58|921.58|921.47|919.47|0
1639112100000|2021-12-10 04:55:00|921.72|919.72|920.72|918.72|921.72|919.72|920.72|918.72|0
1639112400000|2021-12-10 05:00:00|920.97|918.97|921.96|919.96|921.96|919.96|920.72|918.72|0
1639112700000|2021-12-10 05:05:00|921.83|919.83|919.97|917.97|921.96|919.96|919.97|917.97|0
1639113000000|2021-12-10 05:10:00|920.09|918.09|920.19|918.19|920.69|918.69|919.97|917.97|0
1639113300000|2021-12-10 05:15:00|920.06|918.06|920.44|918.44|920.56|918.56|919.69|917.69|0
1639113600000|2021-12-10 05:20:00|920.69|918.69|919.69|917.69|920.69|918.69|919.44|917.44|0
1639113900000|2021-12-10 05:25:00|919.94|917.94|919.94|917.94|920.19|918.19|919.69|917.69|0
1639114200000|2021-12-10 05:30:00|919.69|917.69|919.19|917.19|919.94|917.94|918.94|916.94|0
1639114500000|2021-12-10 05:35:00|919.06|917.06|919.19|917.19|919.44|917.44|918.69|916.69|0
1639114800000|2021-12-10 05:40:00|919.31|917.31|916.56|914.56|919.31|917.31|916.44|914.44|0
1639115100000|2021-12-10 05:45:00|916.69|914.69|917.19|915.19|917.44|915.44|916.44|914.44|0
1639115400000|2021-12-10 05:50:00|917.06|915.06|916.69|914.69|917.44|915.44|916.69|914.69|0
1639115700000|2021-12-10 05:55:00|916.81|914.81|917.69|915.69|917.69|915.69|916.69|914.69|0
1639116000000|2021-12-10 06:00:00|917.44|915.44|919.05|917.05|919.05|917.05|917.19|915.19|0
1639116300000|2021-12-10 06:05:00|918.93|916.93|920.43|918.43|920.43|918.43|918.68|916.68|0
1639116600000|2021-12-10 06:10:00|920.18|918.18|920.43|918.43|920.55|918.55|919.93|917.93|0
1639116900000|2021-12-10 06:15:00|920.55|918.55|920.94|918.94|921.19|919.19|920.55|918.55|0
1639117200000|2021-12-10 06:20:00|921.19|919.19|921.19|919.19|921.19|919.19|920.69|918.69|0
1639117500000|2021-12-10 06:25:00|920.94|918.94|920.19|918.19|920.94|918.94|920.19|918.19|0
1639117800000|2021-12-10 06:30:00|920.44|918.44|920.19|918.19|920.56|918.56|920.19|918.19|0
1639118100000|2021-12-10 06:35:00|920.06|918.06|920.19|918.19|920.69|918.69|920.06|918.06|0
1639118400000|2021-12-10 06:40:00|919.94|917.94|919.94|917.94|919.94|917.94|919.69|917.69|0
1639118700000|2021-12-10 06:45:00|920.19|918.19|919.69|917.69|920.19|918.19|919.69|917.69|0
1639119000000|2021-12-10 06:50:00|919.81|917.81|920.44|918.44|920.94|918.94|919.69|917.69|0
1639119300000|2021-12-10 06:55:00|920.69|918.69|922.18|920.18|922.18|920.18|920.56|918.56|0
1639119600000|2021-12-10 07:00:00|922.05|920.05|922.18|920.18|923.43|921.43|921.69|919.69|0
1639119900000|2021-12-10 07:05:00|921.93|919.93|921.43|919.43|921.93|919.93|921.19|919.19|0
1639120200000|2021-12-10 07:10:00|921.18|919.18|920.93|918.93|921.43|919.43|920.69|918.69|0
1639120500000|2021-12-10 07:15:00|920.69|918.69|921.18|919.18|921.55|919.55|919.94|917.94|0
1639120800000|2021-12-10 07:20:00|921.3|919.3|923.05|921.05|923.43|921.43|920.93|918.93|0
1639121100000|2021-12-10 07:25:00|923.18|921.18|922.68|920.68|923.68|921.68|922.68|920.68|0
1639121400000|2021-12-10 07:30:00|922.93|920.93|922.68|920.68|923.18|921.18|922.43|920.43|0
1639121700000|2021-12-10 07:35:00|922.43|920.43|922.18|920.18|922.93|920.93|922.18|920.18|0
1639122000000|2021-12-10 07:40:00|921.93|919.93|921.68|919.68|922.18|920.18|921.68|919.68|0
1639122300000|2021-12-10 07:45:00|921.93|919.93|923.67|921.67|923.67|921.67|921.68|919.68|0
1639122600000|2021-12-10 07:50:00|923.42|921.42|922.93|920.93|923.92|921.92|922.93|920.93|0
1639122900000|2021-12-10 07:55:00|923.05|921.05|923.18|921.18|923.93|921.93|922.68|920.68|0
1639123200000|2021-12-10 08:00:00|923.68|921.68|925.18|923.18|925.68|923.68|922.44|920.44|0
1639123500000|2021-12-10 08:05:00|925.23|923.63|926.22|924.62|926.97|925.37|925.23|923.63|0
1639123800000|2021-12-10 08:10:00|926.47|924.87|924.23|922.63|926.72|925.12|923.73|922.13|0
1639124100000|2021-12-10 08:15:00|924.35|922.75|925.22|923.62|925.22|923.62|923.23|921.63|0
1639124400000|2021-12-10 08:20:00|925.72|924.12|923.98|922.38|925.97|924.37|923.73|922.13|0
1639124700000|2021-12-10 08:25:00|924.23|922.63|926.09|924.49|926.72|925.12|924.23|922.63|0
1639125000000|2021-12-10 08:30:00|926.22|924.62|928.21|926.61|928.46|926.86|925.34|923.74|0
1639125300000|2021-12-10 08:35:00|927.97|926.37|926.97|925.37|928.21|926.61|926.47|924.87|0
1639125600000|2021-12-10 08:40:00|926.84|925.24|927.71|926.11|927.71|926.11|925.97|924.37|0
1639125900000|2021-12-10 08:45:00|927.47|925.87|927.71|926.11|927.96|926.36|926.72|925.12|0
1639126200000|2021-12-10 08:50:00|927.96|926.36|930.96|929.36|930.96|929.36|927.46|925.86|0
1639126500000|2021-12-10 08:55:00|931.2|929.6|930.95|929.35|931.2|929.6|930.46|928.86|0
1639126800000|2021-12-10 09:00:00|931.2|929.6|927.96|926.36|931.2|929.6|927.96|926.36|0
1639127100000|2021-12-10 09:05:00|928.21|926.61|927.2|925.6|928.21|926.61|926.95|925.35|0
1639127400000|2021-12-10 09:10:00|927.45|925.85|927.32|925.72|927.95|926.35|926.95|925.35|0
1639127700000|2021-12-10 09:15:00|927.45|925.85|928.45|926.85|928.95|927.35|926.95|925.35|0
1639128000000|2021-12-10 09:20:00|928.57|926.97|929.07|927.47|929.69|928.09|927.95|926.35|0
1639128300000|2021-12-10 09:25:00|928.95|927.35|927.7|926.1|929.07|927.47|927.45|925.85|0
1639128600000|2021-12-10 09:30:00|927.57|925.97|928.45|926.85|928.7|927.1|927.45|925.85|0
1639128900000|2021-12-10 09:35:00|928.32|926.72|929.94|928.34|930.69|929.09|928.32|926.72|0
1639129200000|2021-12-10 09:40:00|930.06|928.46|929.44|927.84|930.44|928.84|928.94|927.34|0
1639129500000|2021-12-10 09:45:00|929.56|927.96|929.94|928.34|930.19|928.59|929.44|927.84|0
1639129800000|2021-12-10 09:50:00|930.19|928.59|929.94|928.34|931.19|929.59|929.44|927.84|0
1639130100000|2021-12-10 09:55:00|930.19|928.59|931.18|929.58|931.18|929.58|929.43|927.83|0
1639130400000|2021-12-10 10:00:00|931.43|929.83|930.18|928.58|931.43|929.83|930.18|928.58|0
1639130700000|2021-12-10 10:05:00|930.3|928.7|930.68|929.08|930.68|929.08|929.68|928.08|0
1639131000000|2021-12-10 10:10:00|930.55|928.95|928.93|927.33|930.93|929.33|928.93|927.33|0
1639131300000|2021-12-10 10:15:00|929.18|927.58|929.43|927.83|929.93|928.33|929.18|927.58|0
1639131600000|2021-12-10 10:20:00|929.18|927.58|929.68|928.08|930.68|929.08|929.18|927.58|0
1639131900000|2021-12-10 10:25:00|929.93|928.33|930.18|928.58|930.18|928.58|929.43|927.83|0
1639132200000|2021-12-10 10:30:00|929.93|928.33|931.17|929.57|931.17|929.57|929.68|928.08|0
1639132500000|2021-12-10 10:35:00|931.42|929.82|931.18|929.58|931.93|930.33|931.04|929.44|0
1639132800000|2021-12-10 10:40:00|930.68|929.08|930.91|929.31|931.41|929.81|930.31|928.71|0
1639133100000|2021-12-10 10:45:00|930.66|929.06|931.4|929.8|931.52|929.92|930.41|928.81|0
1639133400000|2021-12-10 10:50:00|930.91|929.31|931.15|929.55|931.15|929.55|929.66|928.06|0
1639133700000|2021-12-10 10:55:00|931.02|929.42|931.4|929.8|931.65|930.05|930.16|928.56|0
1639134000000|2021-12-10 11:00:00|931.15|929.55|932.65|931.05|932.65|931.05|931.15|929.55|0
1639134300000|2021-12-10 11:05:00|932.4|930.8|934.65|933.05|934.9|933.3|932.27|930.67|0
1639134600000|2021-12-10 11:10:00|934.9|933.3|934.65|933.05|934.9|933.3|934.15|932.55|0
1639134900000|2021-12-10 11:15:00|934.76|933.16|934.4|932.8|935.39|933.79|933.9|932.3|0
1639135200000|2021-12-10 11:20:00|934.64|933.04|935.39|933.79|935.39|933.79|934.64|933.04|0
1639135500000|2021-12-10 11:25:00|935.14|933.54|936.64|935.04|936.89|935.29|935.14|933.54|0
1639135800000|2021-12-10 11:30:00|936.51|934.91|935.39|933.79|936.64|935.04|934.89|933.29|0
1639136100000|2021-12-10 11:35:00|935.64|934.04|936.64|935.04|936.89|935.29|935.64|934.04|0
1639136400000|2021-12-10 11:40:00|936.39|934.79|937.89|936.29|938.63|937.03|936.39|934.79|0
1639136700000|2021-12-10 11:45:00|938.14|936.54|938.88|937.28|938.88|937.28|937.14|935.54|0
1639137000000|2021-12-10 11:50:00|938.75|937.15|939.37|937.77|939.63|938.03|938.38|936.78|0
1639137300000|2021-12-10 11:55:00|938.99|937.39|937.63|936.03|939.62|938.02|937.63|936.03|0
1639137600000|2021-12-10 12:00:00|937.38|935.78|936.38|934.78|938.13|936.53|936.13|934.53|0
1639137900000|2021-12-10 12:05:00|936.25|934.65|934.88|933.28|936.38|934.78|934.88|933.28|0
1639138200000|2021-12-10 12:10:00|935|933.4|933.63|932.03|935.38|933.78|933.38|931.78|0
1639138500000|2021-12-10 12:15:00|933.75|932.15|933.63|932.03|934.13|932.53|932.63|931.03|0
1639138800000|2021-12-10 12:20:00|933.38|931.78|935.38|933.78|935.63|934.03|933.38|931.78|0
1639139100000|2021-12-10 12:25:00|935.13|933.53|935.63|934.03|935.88|934.28|934.38|932.78|0
1639139400000|2021-12-10 12:30:00|935.75|934.15|933.88|932.28|935.88|934.28|933.75|932.15|0
1639139700000|2021-12-10 12:35:00|933.63|932.03|934.13|932.53|934.38|932.78|933.38|931.78|0
1639140000000|2021-12-10 12:40:00|934|932.4|933.13|931.53|934.13|932.53|933.13|931.53|0
1639140300000|2021-12-10 12:45:00|932.88|931.28|932.38|930.78|932.88|931.28|931.5|929.9|0
1639140600000|2021-12-10 12:50:00|932.63|931.03|932.88|931.28|932.88|931.28|932.13|930.53|0
1639140900000|2021-12-10 12:55:00|932.75|931.15|932.63|931.03|932.88|931.28|932.13|930.53|0
1639141200000|2021-12-10 13:00:00|932.5|930.9|932.13|930.53|932.88|931.28|931.38|929.78|0
1639141500000|2021-12-10 13:05:00|932.25|930.65|931.88|930.28|932.38|930.78|931.38|929.78|0
1639141800000|2021-12-10 13:10:00|932.13|930.53|931.88|930.28|932.13|930.53|930.88|929.28|0
1639142100000|2021-12-10 13:15:00|932.13|930.53|937.12|935.52|937.12|935.52|932.13|930.53|0
1639142400000|2021-12-10 13:20:00|937.37|935.77|933.63|932.03|937.37|935.77|933.13|931.53|0
1639142700000|2021-12-10 13:25:00|933.87|932.27|933.74|932.14|934.87|933.27|933.38|931.78|0
1639143000000|2021-12-10 13:30:00|933.49|931.89|948.84|947.24|949.84|948.24|933.13|931.53|0
1639143300000|2021-12-10 13:35:00|950.34|948.74|954.07|952.47|955.82|954.22|950.34|948.74|0
1639143600000|2021-12-10 13:40:00|954.32|952.72|954.57|952.97|956.82|955.22|951.83|950.23|0
1639143900000|2021-12-10 13:45:00|954.07|952.47|952.08|950.48|954.82|953.22|950.58|948.98|0
1639144200000|2021-12-10 13:50:00|951.83|950.23|951.08|949.48|953.32|951.72|950.33|948.73|0
1639144500000|2021-12-10 13:55:00|950.83|949.23|952.07|950.47|952.82|951.22|950.58|948.98|0
1639144800000|2021-12-10 14:00:00|952.57|950.97|952.07|950.47|953.57|951.97|951.82|950.22|0
1639145100000|2021-12-10 14:05:00|951.82|950.22|949.33|947.73|952.82|951.22|949.33|947.73|0
1639145400000|2021-12-10 14:10:00|949.58|947.98|950.83|949.23|951.32|949.72|949.08|947.48|0
1639145700000|2021-12-10 14:15:00|951.07|949.47|950.08|948.48|951.07|949.47|949.33|947.73|0
1639146000000|2021-12-10 14:20:00|949.83|948.23|950.82|949.22|951.32|949.72|948.83|947.23|0
1639146300000|2021-12-10 14:25:00|950.57|948.97|947.08|945.48|950.82|949.22|946.58|944.98|0
1639146600000|2021-12-10 14:30:00|947.83|946.23|950.82|949.22|951.57|949.97|944.58|942.98|0
1639146900000|2021-12-10 14:35:00|951.32|949.72|953.57|951.97|955.32|953.72|947.58|945.98|0
1639147200000|2021-12-10 14:40:00|955.32|953.72|947.08|945.48|955.32|953.72|946.33|944.73|0
1639147500000|2021-12-10 14:45:00|947.83|946.23|940.84|939.24|949.32|947.72|940.09|938.49|0
1639147800000|2021-12-10 14:50:00|941.59|939.99|943.08|941.48|945.95|944.35|939.84|938.24|0
1639148100000|2021-12-10 14:55:00|942.83|941.23|938.6|937|943.83|942.23|936.59|934.99|0
1639148400000|2021-12-10 15:00:00|938.22|936.62|938.6|937|945.34|943.74|937.85|936.25|0
1639148700000|2021-12-10 15:05:00|938.35|936.75|942.59|940.99|944.09|942.49|937.6|936|0
1639149000000|2021-12-10 15:10:00|943.46|941.86|940.84|939.24|943.46|941.86|937.6|936|0
1639149300000|2021-12-10 15:15:00|940.59|938.99|948.57|946.97|949.83|948.23|939.35|937.75|0
1639149600000|2021-12-10 15:20:00|948.82|947.22|946.83|945.23|949.69|948.09|945.83|944.23|0
1639149900000|2021-12-10 15:25:00|946.58|944.98|948.82|947.22|948.82|947.22|944.58|942.98|0
1639150200000|2021-12-10 15:30:00|949.07|947.47|938.34|936.74|950.07|948.47|936.84|935.24|0
1639150500000|2021-12-10 15:35:00|938.09|936.49|935.59|933.99|938.34|936.74|932.1|930.5|0
1639150800000|2021-12-10 15:40:00|935.09|933.49|934.59|932.99|936.59|934.99|932.84|931.24|0
1639151100000|2021-12-10 15:45:00|934.09|932.49|929.1|927.5|935.09|933.49|929.1|927.5|0
1639151400000|2021-12-10 15:50:00|929.6|928|932.34|930.74|933.59|931.99|928.6|927|0
1639151700000|2021-12-10 15:55:00|932.59|930.99|934.84|933.24|935.34|933.74|931.1|929.5|0
1639152000000|2021-12-10 16:00:00|935.09|933.49|929.85|928.25|935.84|934.24|929.6|928|0
1639152300000|2021-12-10 16:05:00|929.6|928|922.1|920.5|930.1|928.5|920.11|918.51|0
1639152600000|2021-12-10 16:10:00|921.85|920.25|925.35|923.75|925.35|923.75|920.86|919.26|0
1639152900000|2021-12-10 16:15:00|925.6|924|928.09|926.49|930.09|928.49|923.35|921.75|0
1639153200000|2021-12-10 16:20:00|927.59|925.99|930.84|929.24|931.34|929.74|927.1|925.5|0
1639153500000|2021-12-10 16:25:00|929.59|927.99|934.71|933.11|935.09|933.49|929.59|927.99|0
1639153800000|2021-12-10 16:30:00|934.84|933.24|932.08|930.48|934.84|933.24|930.83|929.23|0
1639154100000|2021-12-10 16:35:00|932.33|930.73|933.83|932.23|935.57|933.97|930.58|928.98|0
1639154400000|2021-12-10 16:40:00|933.58|931.98|939.57|937.97|939.82|938.22|932.58|930.98|0
1639154700000|2021-12-10 16:45:00|939.82|938.22|942.56|940.96|943.56|941.96|939.82|938.22|0
1639155000000|2021-12-10 16:50:00|941.82|940.22|940.07|938.47|944.06|942.46|939.57|937.97|0
1639155300000|2021-12-10 16:55:00|940.57|938.97|941.81|940.21|942.31|940.71|938.82|937.22|0
1639155600000|2021-12-10 17:00:00|942.56|940.96|940.07|938.47|942.56|940.96|938.57|936.97|0
1639155900000|2021-12-10 17:05:00|940.82|939.22|941.54|939.94|944.79|943.19|940.57|938.97|0
1639156200000|2021-12-10 17:10:00|942.16|940.56|942.04|940.44|944.29|942.69|941.29|939.69|0
1639156500000|2021-12-10 17:15:00|942.29|940.69|939.29|937.69|943.29|941.69|938.79|937.19|0
1639156800000|2021-12-10 17:20:00|940.29|938.69|942.29|940.69|942.29|940.69|938.3|936.7|0
1639157100000|2021-12-10 17:25:00|942.04|940.44|940.41|938.81|944.04|942.44|940.04|938.44|0
1639157400000|2021-12-10 17:30:00|940.54|938.94|936.8|935.2|941.29|939.69|936.05|934.45|0
1639157700000|2021-12-10 17:35:00|937.05|935.45|935.3|933.7|938.29|936.69|934.3|932.7|0
1639158000000|2021-12-10 17:40:00|935.05|933.45|935.55|933.95|937.05|935.45|934.55|932.95|0
1639158300000|2021-12-10 17:45:00|935.8|934.2|940.79|939.19|940.79|939.19|934.55|932.95|0
1639158600000|2021-12-10 17:50:00|940.54|938.94|941.79|940.19|941.79|940.19|940.04|938.44|0
1639158900000|2021-12-10 17:55:00|941.54|939.94|943.54|941.94|943.54|941.94|940.79|939.19|0
1639159200000|2021-12-10 18:00:00|943.29|941.69|946.28|944.68|947.28|945.68|941.54|939.94|0
1639159500000|2021-12-10 18:05:00|946.53|944.93|947.78|946.18|948.78|947.18|945.28|943.68|0
1639159800000|2021-12-10 18:10:00|948.03|946.43|947.28|945.68|948.53|946.93|946.4|944.8|0
1639160100000|2021-12-10 18:15:00|947.53|945.93|948.53|946.93|948.78|947.18|946.28|944.68|0
1639160400000|2021-12-10 18:20:00|948.28|946.68|945.53|943.93|948.28|946.68|945.15|943.55|0
1639160700000|2021-12-10 18:25:00|945.78|944.18|947.28|945.68|947.78|946.18|945.03|943.43|0
1639161000000|2021-12-10 18:30:00|947.03|945.43|946.28|944.68|947.78|946.18|945.28|943.68|0
1639161300000|2021-12-10 18:35:00|946.53|944.93|945.28|943.68|946.65|945.05|943.53|941.93|0
1639161600000|2021-12-10 18:40:00|945.03|943.43|945.03|943.43|945.53|943.93|944.03|942.43|0
1639161900000|2021-12-10 18:45:00|945.28|943.68|943.53|941.93|945.53|943.93|943.03|941.43|0
1639162200000|2021-12-10 18:50:00|943.28|941.68|946.03|944.43|946.28|944.68|943.03|941.43|0
1639162500000|2021-12-10 18:55:00|945.78|944.18|947.53|945.93|948.03|946.43|945.28|943.68|0
1639162800000|2021-12-10 19:00:00|947.78|946.18|946.28|944.68|948.53|946.93|945.28|943.68|0
1639163100000|2021-12-10 19:05:00|946.53|944.93|945.53|943.93|947.28|945.68|945.03|943.43|0
1639163400000|2021-12-10 19:10:00|945.78|944.18|946.78|945.18|947.28|945.68|945.03|943.43|0
1639163700000|2021-12-10 19:15:00|947.03|945.43|948.53|946.93|948.53|946.93|945.78|944.18|0
1639164000000|2021-12-10 19:20:00|948.28|946.68|949.03|947.43|949.53|947.93|948.28|946.68|0
1639164300000|2021-12-10 19:25:00|948.78|947.18|949.03|947.43|949.53|947.93|947.28|945.68|0
1639164600000|2021-12-10 19:30:00|949.28|947.68|945.28|943.68|950.52|948.92|944.4|942.8|0
1639164900000|2021-12-10 19:35:00|946.03|944.43|946.28|944.68|947.28|945.68|944.78|943.18|0
1639165200000|2021-12-10 19:40:00|946.78|945.18|945.78|944.18|947.03|945.43|945.78|944.18|0
1639165500000|2021-12-10 19:45:00|946.03|944.43|945.78|944.18|946.78|945.18|944.78|943.18|0
1639165800000|2021-12-10 19:50:00|945.28|943.68|942.53|940.93|946.03|944.43|942.53|940.93|0
1639166100000|2021-12-10 19:55:00|942.78|941.18|941.28|939.68|944.03|942.43|940.28|938.68|0
1639166400000|2021-12-10 20:00:00|940.9|939.3|939.53|937.93|943.28|941.68|939.53|937.93|0
1639166700000|2021-12-10 20:05:00|939.78|938.18|944.28|942.68|945.28|943.68|939.03|937.43|0
1639167000000|2021-12-10 20:10:00|944.03|942.43|944.78|943.18|945.78|944.18|943.53|941.93|0
1639167300000|2021-12-10 20:15:00|945.03|943.43|946.77|945.17|946.77|945.17|944.03|942.43|0
1639167600000|2021-12-10 20:20:00|946.52|944.92|949.52|947.92|950.52|948.92|946.28|944.68|0
1639167900000|2021-12-10 20:25:00|949.77|948.17|949.52|947.92|950.27|948.67|948.52|946.92|0
1639168200000|2021-12-10 20:30:00|949.77|948.17|954.02|952.42|954.02|952.42|949.52|947.92|0
1639168500000|2021-12-10 20:35:00|953.77|952.17|953.27|951.67|954.52|952.92|952.02|950.42|0
1639168800000|2021-12-10 20:40:00|953.02|951.42|954.52|952.92|954.77|953.17|953.02|951.42|0
1639169100000|2021-12-10 20:45:00|954.77|953.17|956.76|955.16|957.01|955.41|954.77|953.17|0
1639169400000|2021-12-10 20:50:00|956.63|955.03|958.51|956.91|960.51|958.91|956.63|955.03|0
1639169700000|2021-12-10 20:55:00|958.76|957.16|961.01|959.41|963.25|961.65|957.51|955.91|0
1639170000000|2021-12-10 21:00:00|962.01|960.41|962.01|960.41|962.51|960.91|959.26|957.66|0
1639170300000|2021-12-10 21:05:00|962.26|960.66|962.37|960.77|962.62|961.02|961.26|959.66|0
1639170600000|2021-12-10 21:10:00|962.01|960.41|962|960.4|962.25|960.65|962|960.4|0
1639382700000|2021-12-13 08:05:00|969.69|968.09|967.44|965.84|970.44|968.84|967.44|965.84|0
1639383000000|2021-12-13 08:10:00|967.69|966.09|969.69|968.09|970.81|969.21|967.69|966.09|0
1639383300000|2021-12-13 08:15:00|970.19|968.59|972.19|970.59|972.31|970.71|969.19|967.59|0
1639383600000|2021-12-13 08:20:00|972.31|970.71|973.69|972.09|974.19|972.59|971.44|969.84|0
1639383900000|2021-12-13 08:25:00|973.44|971.84|973.19|971.59|973.69|972.09|972.19|970.59|0
1639384200000|2021-12-13 08:30:00|972.94|971.34|974.69|973.09|975.19|973.59|971.94|970.34|0
1639384500000|2021-12-13 08:35:00|975.31|973.71|975.19|973.59|975.44|973.84|974.19|972.59|0
1639384800000|2021-12-13 08:40:00|974.69|973.09|974.44|972.84|975.19|973.59|973.81|972.21|0
1639385100000|2021-12-13 08:45:00|974.56|972.96|974.94|973.34|975.19|973.59|974.31|972.71|0
1639385400000|2021-12-13 08:50:00|974.69|973.09|975.44|973.84|976.44|974.84|974.19|972.59|0
1639385700000|2021-12-13 08:55:00|975.19|973.59|972.94|971.34|975.19|973.59|972.81|971.21|0
1639386000000|2021-12-13 09:00:00|972.56|970.96|975.44|973.84|975.44|973.84|971.94|970.34|0
1639386300000|2021-12-13 09:05:00|975.31|973.71|974.31|972.71|975.81|974.21|973.94|972.34|0
1639386600000|2021-12-13 09:10:00|974.19|972.59|977.56|975.96|977.94|976.34|974.19|972.59|0
1639386900000|2021-12-13 09:15:00|977.69|976.09|978.19|976.59|978.69|977.09|977.69|976.09|0
1639387200000|2021-12-13 09:20:00|978.06|976.46|978.44|976.84|978.94|977.34|977.69|976.09|0
1639387500000|2021-12-13 09:25:00|978.19|976.59|978.44|976.84|978.44|976.84|977.69|976.09|0
1639387800000|2021-12-13 09:30:00|978.69|977.09|978.69|977.09|980.06|978.46|978.44|976.84|0
1639388100000|2021-12-13 09:35:00|978.81|977.21|977.69|976.09|979.19|977.59|977.69|976.09|0
1639388400000|2021-12-13 09:40:00|977.56|975.96|977.44|975.84|978.19|976.59|977.44|975.84|0
1639388700000|2021-12-13 09:45:00|977.69|976.09|977.94|976.34|978.19|976.59|976.81|975.21|0
1639389000000|2021-12-13 09:50:00|977.81|976.21|977.19|975.59|977.94|976.34|976.44|974.84|0
1639389300000|2021-12-13 09:55:00|976.94|975.34|977.31|975.71|977.44|975.84|976.19|974.59|0
1639389600000|2021-12-13 10:00:00|977.44|975.84|978.19|976.59|978.69|977.09|977.31|975.71|0
1639389900000|2021-12-13 10:05:00|978.31|976.71|976.94|975.34|978.44|976.84|976.69|975.09|0
1639390200000|2021-12-13 10:10:00|976.69|975.09|975.19|973.59|976.94|975.34|974.69|973.09|0
1639390500000|2021-12-13 10:15:00|974.94|973.34|973.81|972.21|974.94|973.34|973.44|971.84|0
1639390800000|2021-12-13 10:20:00|974.06|972.46|974.19|972.59|975.19|973.59|973.94|972.34|0
1639391100000|2021-12-13 10:25:00|973.56|971.96|974.69|973.09|974.69|973.09|972.31|970.71|0
1639391400000|2021-12-13 10:30:00|974.94|973.34|974.19|972.59|974.94|973.34|974.19|972.59|0
1639391700000|2021-12-13 10:35:00|973.94|972.34|975.69|974.09|975.94|974.34|973.94|972.34|0
1639392000000|2021-12-13 10:40:00|975.94|974.34|976.94|975.34|977.19|975.59|975.69|974.09|0
1639392300000|2021-12-13 10:45:00|977.19|975.59|976.94|975.34|977.44|975.84|976.69|975.09|0
1639392600000|2021-12-13 10:50:00|977.19|975.59|975.69|974.09|977.19|975.59|975.19|973.59|0
1639392900000|2021-12-13 10:55:00|975.44|973.84|975.94|974.34|975.94|974.34|974.69|973.09|0
1639393200000|2021-12-13 11:00:00|976.19|974.59|977.69|976.09|977.94|976.34|975.94|974.34|0
1639393500000|2021-12-13 11:05:00|977.94|976.34|977.69|976.09|978.44|976.84|977.44|975.84|0
1639393800000|2021-12-13 11:10:00|977.94|976.34|979.44|977.84|980.44|978.84|977.69|976.09|0
1639394100000|2021-12-13 11:15:00|979.19|977.59|978.19|976.59|979.69|978.09|978.19|976.59|0
1639394400000|2021-12-13 11:20:00|977.94|976.34|977.94|976.34|978.69|977.09|977.44|975.84|0
1639394700000|2021-12-13 11:25:00|977.69|976.09|977.19|975.59|978.19|976.59|977.19|975.59|0
1639395000000|2021-12-13 11:30:00|976.94|975.34|976.44|974.84|977.19|975.59|976.44|974.84|0
1639395300000|2021-12-13 11:35:00|976.56|974.96|976.94|975.34|977.19|975.59|973.06|971.46|0
1639395600000|2021-12-13 11:40:00|976.69|975.09|974.94|973.34|978.19|976.59|974.94|973.34|0
1639395900000|2021-12-13 11:45:00|974.81|973.21|973.19|971.59|974.94|973.34|972.44|970.84|0
1639396200000|2021-12-13 11:50:00|973.44|971.84|973.94|972.34|974.94|973.34|973.19|971.59|0
1639396500000|2021-12-13 11:55:00|974.19|972.59|974.94|973.34|975.19|973.59|974.19|972.59|0
1639396800000|2021-12-13 12:00:00|973.44|971.84|971.69|970.09|973.44|971.84|970.44|968.84|0
1639397100000|2021-12-13 12:05:00|971.94|970.34|972.56|970.96|972.94|971.34|971.44|969.84|0
1639397400000|2021-12-13 12:10:00|972.44|970.84|971.94|970.34|972.69|971.09|971.69|970.09|0
1639397700000|2021-12-13 12:15:00|972.06|970.46|970.19|968.59|972.44|970.84|970.19|968.59|0
1639398000000|2021-12-13 12:20:00|969.94|968.34|973.44|971.84|973.94|972.34|969.94|968.34|0
1639398300000|2021-12-13 12:25:00|973.69|972.09|971.44|969.84|973.81|972.21|971.19|969.59|0
1639398600000|2021-12-13 12:30:00|971.19|969.59|971.69|970.09|972.19|970.59|970.94|969.34|0
1639398900000|2021-12-13 12:35:00|971.94|970.34|972.44|970.84|972.56|970.96|971.69|970.09|0
1639399200000|2021-12-13 12:40:00|972.19|970.59|972.94|971.34|972.94|971.34|971.44|969.84|0
1639399500000|2021-12-13 12:45:00|972.69|971.09|970.94|969.34|973.19|971.59|970.19|968.59|0
1639399800000|2021-12-13 12:50:00|971.19|969.59|969.94|968.34|971.69|970.09|969.94|968.34|0
1639400100000|2021-12-13 12:55:00|969.69|968.09|969.94|968.34|970.19|968.59|969.19|967.59|0
1639400400000|2021-12-13 13:00:00|970.19|968.59|969.69|968.09|971.19|969.59|969.44|967.84|0
1639400700000|2021-12-13 13:05:00|969.44|967.84|969.94|968.34|969.94|968.34|968.69|967.09|0
1639401000000|2021-12-13 13:10:00|970.19|968.59|971.69|970.09|971.69|970.09|970.19|968.59|0
1639401300000|2021-12-13 13:15:00|970.94|969.34|968.69|967.09|971.44|969.84|968.44|966.84|0
1639401600000|2021-12-13 13:20:00|968.94|967.34|970.19|968.59|970.19|968.59|968.44|966.84|0
1639401900000|2021-12-13 13:25:00|970.06|968.46|970.94|969.34|970.94|969.34|970.06|968.46|0
1639402200000|2021-12-13 13:30:00|970.69|969.09|971.19|969.59|972.19|970.59|970.69|969.09|0
1639402500000|2021-12-13 13:35:00|971.44|969.84|971.94|970.34|971.94|970.34|970.94|969.34|0
1639402800000|2021-12-13 13:40:00|971.69|970.09|970.44|968.84|972.69|971.09|970.44|968.84|0
1639403100000|2021-12-13 13:45:00|970.69|969.09|969.94|968.34|970.69|969.09|969.19|967.59|0
1639403400000|2021-12-13 13:50:00|969.69|968.09|968.94|967.34|970.19|968.59|968.44|966.84|0
1639403700000|2021-12-13 13:55:00|968.44|966.84|968.19|966.59|969.19|967.59|968.19|966.59|0
1639404000000|2021-12-13 14:00:00|968.31|966.71|965.19|963.59|968.44|966.84|965.19|963.59|0
1639404300000|2021-12-13 14:05:00|965.44|963.84|967.69|966.09|967.94|966.34|965.44|963.84|0
1639404600000|2021-12-13 14:10:00|967.44|965.84|965.19|963.59|968.19|966.59|964.94|963.34|0
1639404900000|2021-12-13 14:15:00|965.44|963.84|964.19|962.59|966.19|964.59|964.19|962.59|0
1639405200000|2021-12-13 14:20:00|964.31|962.71|962.19|960.59|965.19|963.59|961.94|960.34|0
1639405500000|2021-12-13 14:25:00|962.06|960.46|956.69|955.09|962.06|960.46|956.69|955.09|0
1639405800000|2021-12-13 14:30:00|956.19|954.59|951.44|949.84|959.19|957.59|951.44|949.84|0
1639406100000|2021-12-13 14:35:00|950.19|948.59|946.69|945.09|955.94|954.34|945.94|944.34|0
1639406400000|2021-12-13 14:40:00|946.44|944.84|950.94|949.34|953.19|951.59|946.44|944.84|0
1639406700000|2021-12-13 14:45:00|949.44|947.84|945.19|943.59|950.69|949.09|943.94|942.34|0
1639407000000|2021-12-13 14:50:00|944.44|942.84|940.94|939.34|944.44|942.84|938.19|936.59|0
1639407300000|2021-12-13 14:55:00|939.94|938.34|941.44|939.84|945.94|944.34|939.69|938.09|0
1639407600000|2021-12-13 15:00:00|940.81|939.21|938.94|937.34|941.19|939.59|936.69|935.09|0
1639407900000|2021-12-13 15:05:00|939.19|937.59|941.19|939.59|942.94|941.34|938.44|936.84|0
1639408200000|2021-12-13 15:10:00|940.94|939.34|945.06|943.46|946.69|945.09|938.44|936.84|0
1639408500000|2021-12-13 15:15:00|945.44|943.84|943.44|941.84|947.19|945.59|943.19|941.59|0
1639408800000|2021-12-13 15:20:00|943.69|942.09|935.69|934.09|944.69|943.09|934.19|932.59|0
1639409100000|2021-12-13 15:25:00|935.44|933.84|931.44|929.84|936.69|935.09|927.45|925.85|0
1639409400000|2021-12-13 15:30:00|931.19|929.59|928.94|927.34|931.19|929.59|926.44|924.84|0
1639409700000|2021-12-13 15:35:00|929.94|928.34|930.44|928.84|934.94|933.34|929.44|927.84|0
1639410000000|2021-12-13 15:40:00|930.56|928.96|930.19|928.59|932.94|931.34|927.95|926.35|0
1639410300000|2021-12-13 15:45:00|929.19|927.59|934.94|933.34|935.94|934.34|929.19|927.59|0
1639410600000|2021-12-13 15:50:00|935.69|934.09|932.44|930.84|937.69|936.09|931.69|930.09|0
1639410900000|2021-12-13 15:55:00|932.69|931.09|931.19|929.59|932.94|931.34|928.69|927.09|0
1639411200000|2021-12-13 16:00:00|930.44|928.84|925.7|924.1|932.94|931.34|924.2|922.6|0
1639411500000|2021-12-13 16:05:00|926.2|924.6|928.94|927.34|931.19|929.59|925.7|924.1|0
1639411800000|2021-12-13 16:10:00|928.19|926.59|925.69|924.09|930.94|929.34|923.82|922.22|0
1639412100000|2021-12-13 16:15:00|925.45|923.85|923.57|921.97|928.44|926.84|922.45|920.85|0
1639412400000|2021-12-13 16:20:00|923.95|922.35|921.95|920.35|925.44|923.84|921.95|920.35|0
1639412700000|2021-12-13 16:25:00|922.2|920.6|922.95|921.35|924.45|922.85|920.94|919.34|0
1639413000000|2021-12-13 16:30:00|922.7|921.1|925.19|923.59|926.94|925.34|920.95|919.35|0
1639413300000|2021-12-13 16:35:00|924.94|923.34|924.69|923.09|928.19|926.59|923.95|922.35|0
1639413600000|2021-12-13 16:40:00|924.94|923.34|926.19|924.59|928.69|927.09|924.94|923.34|0
1639413900000|2021-12-13 16:45:00|926.44|924.84|923.69|922.09|927.94|926.34|923.69|922.09|0
1639414200000|2021-12-13 16:50:00|923.94|922.34|921.95|920.35|924.81|923.21|920.95|919.35|0
1639414500000|2021-12-13 16:55:00|921.7|920.1|926.69|925.09|927.19|925.59|920.95|919.35|0
1639414800000|2021-12-13 17:00:00|925.69|924.09|925.94|924.34|926.19|924.59|920.95|919.35|0
1639415100000|2021-12-13 17:05:00|926.19|924.59|930.44|928.84|930.94|929.34|924.69|923.09|0
1639415400000|2021-12-13 17:10:00|930.19|928.59|931.44|929.84|932.69|931.09|929.19|927.59|0
1639415700000|2021-12-13 17:15:00|931.69|930.09|928.94|927.34|931.69|930.09|928.69|927.09|0
1639416000000|2021-12-13 17:20:00|928.69|927.09|930.69|929.09|930.94|929.34|928.69|927.09|0
1639416300000|2021-12-13 17:25:00|931.19|929.59|931.69|930.09|932.44|930.84|930.44|928.84|0
1639416600000|2021-12-13 17:30:00|931.44|929.84|931.19|929.59|932.69|931.09|930.44|928.84|0
1639416900000|2021-12-13 17:35:00|930.94|929.34|933.94|932.34|934.19|932.59|930.69|929.09|0
1639417200000|2021-12-13 17:40:00|933.69|932.09|933.44|931.84|933.94|932.34|931.94|930.34|0
1639417500000|2021-12-13 17:45:00|932.69|931.09|928.94|927.34|932.69|931.09|928.94|927.34|0
1639417800000|2021-12-13 17:50:00|929.19|927.59|926.69|925.09|929.94|928.34|926.19|924.59|0
1639418100000|2021-12-13 17:55:00|926.94|925.34|928.19|926.59|928.94|927.34|925.69|924.09|0
1639418400000|2021-12-13 18:00:00|928.69|927.09|929.94|928.34|931.94|930.34|926.44|924.84|0
1639418700000|2021-12-13 18:05:00|930.19|928.59|928.69|927.09|930.94|929.34|928.69|927.09|0
1639419000000|2021-12-13 18:10:00|928.94|927.34|928.94|927.34|929.69|928.09|927.69|926.09|0
1639419300000|2021-12-13 18:15:00|928.44|926.84|929.19|927.59|929.69|928.09|926.69|925.09|0
1639419600000|2021-12-13 18:20:00|929.69|928.09|928.44|926.84|929.94|928.34|926.94|925.34|0
1639419900000|2021-12-13 18:25:00|928.19|926.59|927.94|926.34|928.69|927.09|926.69|925.09|0
1639420200000|2021-12-13 18:30:00|929.19|927.59|925.19|923.59|929.19|927.59|923.44|921.84|0
1639420500000|2021-12-13 18:35:00|924.94|923.34|924.19|922.59|926.69|925.09|923.94|922.34|0
1639420800000|2021-12-13 18:40:00|924.44|922.84|928.94|927.34|929.94|928.34|924.19|922.59|0
1639421100000|2021-12-13 18:45:00|928.69|927.09|926.19|924.59|928.69|927.09|926.19|924.59|0
1639421400000|2021-12-13 18:50:00|926.44|924.84|931.19|929.59|931.44|929.84|926.44|924.84|0
1639421700000|2021-12-13 18:55:00|930.69|929.09|930.69|929.09|931.69|930.09|929.44|927.84|0
1639422000000|2021-12-13 19:00:00|930.19|928.59|929.19|927.59|930.69|929.09|927.19|925.59|0
1639422300000|2021-12-13 19:05:00|929.44|927.84|931.69|930.09|931.69|930.09|928.69|927.09|0
1639422600000|2021-12-13 19:10:00|931.44|929.84|931.69|930.09|932.94|931.34|931.19|929.59|0
1639422900000|2021-12-13 19:15:00|931.56|929.96|931.44|929.84|931.69|930.09|930.44|928.84|0
1639423200000|2021-12-13 19:20:00|931.69|930.09|935.19|933.59|935.69|934.09|931.44|929.84|0
1639423500000|2021-12-13 19:25:00|934.94|933.34|932.44|930.84|935.44|933.84|931.19|929.59|0
1639423800000|2021-12-13 19:30:00|932.69|931.09|933.69|932.09|933.69|932.09|930.19|928.59|0
1639424100000|2021-12-13 19:35:00|933.56|931.96|932.44|930.84|933.94|932.34|931.69|930.09|0
1639424400000|2021-12-13 19:40:00|932.69|931.09|931.94|930.34|933.44|931.84|931.69|930.09|0
1639424700000|2021-12-13 19:45:00|932.19|930.59|930.94|929.34|932.69|931.09|930.44|928.84|0
1639425000000|2021-12-13 19:50:00|931.19|929.59|932.94|931.34|932.94|931.34|930.94|929.34|0
1639425300000|2021-12-13 19:55:00|933.19|931.59|934.94|933.34|934.94|933.34|932.69|931.09|0
1639425600000|2021-12-13 20:00:00|934.69|933.09|937.94|936.34|937.94|936.34|934.69|933.09|0
1639425900000|2021-12-13 20:05:00|937.44|935.84|932.94|931.34|938.69|937.09|932.69|931.09|0
1639426200000|2021-12-13 20:10:00|932.69|931.09|936.19|934.59|936.69|935.09|932.19|930.59|0
1639426500000|2021-12-13 20:15:00|936.44|934.84|933.69|932.09|937.69|936.09|932.44|930.84|0
1639426800000|2021-12-13 20:20:00|934.19|932.59|934.44|932.84|934.94|933.34|931.44|929.84|0
1639427100000|2021-12-13 20:25:00|934.69|933.09|931.19|929.59|935.19|933.59|931.06|929.46|0
1639427400000|2021-12-13 20:30:00|930.94|929.34|935.19|933.59|935.19|933.59|930.94|929.34|0
1639427700000|2021-12-13 20:35:00|934.94|933.34|935.44|933.84|938.19|936.59|934.69|933.09|0
1639428000000|2021-12-13 20:40:00|934.94|933.34|935.44|933.84|939.69|938.09|933.94|932.34|0
1639428300000|2021-12-13 20:45:00|935.94|934.34|932.44|930.84|938.19|936.59|932.44|930.84|0
1639428600000|2021-12-13 20:50:00|930.69|929.09|922.69|921.09|930.69|929.09|922.69|921.09|0
1639428900000|2021-12-13 20:55:00|922.19|920.59|919.44|917.84|923.94|922.34|917.69|916.09|0
1639429200000|2021-12-13 21:00:00|921.69|920.09|919.44|917.84|921.69|920.09|915.69|914.09|0
1639429500000|2021-12-13 21:05:00|919.19|917.59|920.94|919.34|920.94|919.34|917.69|916.09|0
1639429800000|2021-12-13 21:10:00|920.69|919.09|922.19|920.59|922.94|921.34|919.69|918.09|0
1639430100000|2021-12-13 21:15:00|921.39|919.39|922.26|920.26|922.51|920.51|920.39|918.39|0
1639430400000|2021-12-13 21:20:00|921.89|919.89|920.39|918.39|922.64|920.64|920.39|918.39|0
1639430700000|2021-12-13 21:25:00|920.64|918.64|920.89|918.89|921.64|919.64|919.89|917.89|0
1639431000000|2021-12-13 21:30:00|921.14|919.14|920.89|918.89|922.14|920.14|920.89|918.89|0
1639431300000|2021-12-13 21:35:00|920.64|918.64|922.64|920.64|922.64|920.64|920.64|918.64|0
1639431600000|2021-12-13 21:40:00|922.89|920.89|922.64|920.64|923.14|921.14|922.39|920.39|0
1639431900000|2021-12-13 21:45:00|923.14|921.14|925.39|923.39|925.64|923.64|923.14|921.14|0
1639432200000|2021-12-13 21:50:00|925.64|923.64|924.39|922.39|925.64|923.64|923.14|921.14|0
1639432500000|2021-12-13 21:55:00|924.64|922.64|923.76|921.76|924.64|922.64|923.39|921.39|0
1639432800000|2021-12-13 22:00:00|923.8|921.8|923.76|921.76|923.84|921.84|923.76|921.76|0
1639433100000|2021-12-13 22:05:00|923.62|921.62|923.33|921.33|923.62|921.62|923.04|921.04|0
1639433400000|2021-12-13 22:10:00|923.36|921.36|923.76|921.76|923.8|921.8|923.18|921.18|0
1639433700000|2021-12-13 22:15:00|923.84|921.84|923.66|921.66|923.84|921.84|923.66|921.66|0
1639434000000|2021-12-13 22:20:00|923.44|921.44|923.62|921.62|923.62|921.62|923.4|921.4|0
1639434300000|2021-12-13 22:25:00|923.66|921.66|923.66|921.66|923.76|921.76|923.66|921.66|0
1639434600000|2021-12-13 22:30:00|923.4|921.4|923.55|921.55|923.62|921.62|923.33|921.33|0
1639434900000|2021-12-13 22:35:00|923.51|921.51|922.74|920.74|923.51|921.51|922.49|920.49|0
1639435200000|2021-12-13 22:40:00|922.64|920.64|922.78|920.78|922.85|920.85|922.27|920.27|0
1639435500000|2021-12-13 22:45:00|922.82|920.82|923.07|921.07|923.15|921.15|922.53|920.53|0
1639435800000|2021-12-13 22:50:00|923.04|921.04|922.74|920.74|923.04|921.04|922.74|920.74|0
1639436100000|2021-12-13 22:55:00|922.85|920.85|922.78|920.78|923.22|921.22|922.74|920.74|0
1639436400000|2021-12-13 23:00:00|922.74|920.74|925.89|923.89|926.14|924.14|922.74|920.74|0
1639436700000|2021-12-13 23:05:00|926.39|924.39|926.39|924.39|926.64|924.64|926.01|924.01|0
1639437000000|2021-12-13 23:10:00|926.26|924.26|925.01|923.01|926.63|924.63|924.39|922.39|0
1639437300000|2021-12-13 23:15:00|924.89|922.89|924.89|922.89|925.26|923.26|923.39|921.39|0
1639437600000|2021-12-13 23:20:00|925.14|923.14|924.39|922.39|925.38|923.38|923.64|921.64|0
1639437900000|2021-12-13 23:25:00|924.14|922.14|922.26|920.26|925.63|923.63|921.64|919.64|0
1639438200000|2021-12-13 23:30:00|921.89|919.89|924.63|922.63|924.88|922.88|921.89|919.89|0
1639438500000|2021-12-13 23:35:00|925.13|923.13|924.88|922.88|926.13|924.13|924.63|922.63|0
1639438800000|2021-12-13 23:40:00|924.63|922.63|925.88|923.88|926.13|924.13|924.63|922.63|0
1639439100000|2021-12-13 23:45:00|926.13|924.13|924.88|922.88|926.38|924.38|924.63|922.63|0
1639439400000|2021-12-13 23:50:00|925|923|924.88|922.88|925.13|923.13|923.88|921.88|0
1639439700000|2021-12-13 23:55:00|924.63|922.63|925.13|923.13|925.13|923.13|924.13|922.13|0
1639440000000|2021-12-14 00:00:00|924.88|922.88|927.25|925.25|927.88|925.88|924.88|922.88|0
1639440300000|2021-12-14 00:05:00|927.38|925.38|927.88|925.88|927.88|925.88|926.75|924.75|0
1639440600000|2021-12-14 00:10:00|928.13|926.13|927.38|925.38|929.13|927.13|927.13|925.13|0
1639440900000|2021-12-14 00:15:00|927.88|925.88|928.63|926.63|929.13|927.13|927.38|925.38|0
1639441200000|2021-12-14 00:20:00|928.38|926.38|928.38|926.38|929.38|927.38|927.75|925.75|0
1639441500000|2021-12-14 00:25:00|928.5|926.5|927.38|925.38|929.13|927.13|926.63|924.63|0
1639441800000|2021-12-14 00:30:00|927.5|925.5|928.38|926.38|928.88|926.88|926.75|924.75|0
1639442100000|2021-12-14 00:35:00|928.25|926.25|926.13|924.13|928.63|926.63|926.13|924.13|0
1639442400000|2021-12-14 00:40:00|925.88|923.88|927.63|925.63|927.88|925.88|925.88|923.88|0
1639442700000|2021-12-14 00:45:00|927.88|925.88|929.38|927.38|929.63|927.63|927.5|925.5|0
1639443000000|2021-12-14 00:50:00|929.25|927.25|929.13|927.13|929.63|927.63|928.13|926.13|0
1639443300000|2021-12-14 00:55:00|929.38|927.38|929.63|927.63|929.88|927.88|928.38|926.38|0
1639443600000|2021-12-14 01:00:00|929.88|927.88|928.63|926.63|930.13|928.13|928.63|926.63|0
1639443900000|2021-12-14 01:05:00|928.75|926.75|929.38|927.38|929.63|927.63|928.63|926.63|0
1639444200000|2021-12-14 01:10:00|929.5|927.5|928.88|926.88|929.88|927.88|928.88|926.88|0
1639444500000|2021-12-14 01:15:00|928.75|926.75|927.88|925.88|928.75|926.75|926.88|924.88|0
1639444800000|2021-12-14 01:20:00|927.75|925.75|925.38|923.38|927.75|925.75|925.38|923.38|0
1639445100000|2021-12-14 01:25:00|925.5|923.5|926.13|924.13|926.88|924.88|925.5|923.5|0
1639445400000|2021-12-14 01:30:00|926.25|924.25|929.63|927.63|929.88|927.88|925.88|923.88|0
1639445700000|2021-12-14 01:35:00|929.5|927.5|928|926|929.88|927.88|927.38|925.38|0
1639446000000|2021-12-14 01:40:00|927.88|925.88|925.63|923.63|928.38|926.38|925.25|923.25|0
1639446300000|2021-12-14 01:45:00|925.38|923.38|926.38|924.38|927.13|925.13|925.38|923.38|0
1639446600000|2021-12-14 01:50:00|926.5|924.5|926.88|924.88|927.38|925.38|925.88|923.88|0
1639446900000|2021-12-14 01:55:00|927|925|927.13|925.13|927.63|925.63|926.38|924.38|0
1639447200000|2021-12-14 02:00:00|926.88|924.88|927.13|925.13|928.13|926.13|926.13|924.13|0
1639447500000|2021-12-14 02:05:00|926.63|924.63|926.13|924.13|927.13|925.13|925.88|923.88|0
1639447800000|2021-12-14 02:10:00|926.25|924.25|926.88|924.88|926.88|924.88|925.88|923.88|0
1639448100000|2021-12-14 02:15:00|926.75|924.75|925.13|923.13|926.75|924.75|925.13|923.13|0
1639448400000|2021-12-14 02:20:00|925.38|923.38|926.5|924.5|926.88|924.88|925.38|923.38|0
1639448700000|2021-12-14 02:25:00|926.38|924.38|926.13|924.13|927.13|925.13|926|924|0
1639449000000|2021-12-14 02:30:00|925.88|923.88|927.38|925.38|927.38|925.38|925.13|923.13|0
1639449300000|2021-12-14 02:35:00|927.5|925.5|926.5|924.5|927.63|925.63|926|924|0
1639449600000|2021-12-14 02:40:00|926.38|924.38|927.88|925.88|927.88|925.88|926.38|924.38|0
1639449900000|2021-12-14 02:45:00|928.13|926.13|926.5|924.5|928.13|926.13|926.13|924.13|0
1639450200000|2021-12-14 02:50:00|926.38|924.38|925.13|923.13|926.38|924.38|924.88|922.88|0
1639450500000|2021-12-14 02:55:00|924.88|922.88|925.38|923.38|926|924|924.88|922.88|0
1639450800000|2021-12-14 03:00:00|925.5|923.5|926.38|924.38|926.5|924.5|925.5|923.5|0
1639451100000|2021-12-14 03:05:00|926.13|924.13|925.38|923.38|926.63|924.63|925.13|923.13|0
1639451400000|2021-12-14 03:10:00|925.13|923.13|927.13|925.13|927.13|925.13|925.13|923.13|0
1639451700000|2021-12-14 03:15:00|927.25|925.25|927.63|925.63|927.63|925.63|927.13|925.13|0
1639452000000|2021-12-14 03:20:00|927.5|925.5|927.75|925.75|927.88|925.88|927.13|925.13|0
1639452300000|2021-12-14 03:25:00|927.88|925.88|927.63|925.63|927.88|925.88|927.38|925.38|0
1639452600000|2021-12-14 03:30:00|927.38|925.38|926.25|924.25|927.5|925.5|926.13|924.13|0
1639452900000|2021-12-14 03:35:00|926.13|924.13|923.38|921.38|926.13|924.13|920.38|918.38|0
1639453200000|2021-12-14 03:40:00|923.13|921.13|924.13|922.13|924.38|922.38|922.13|920.13|0
1639453500000|2021-12-14 03:45:00|924.38|922.38|925.13|923.13|925.38|923.38|923.88|921.88|0
1639453800000|2021-12-14 03:50:00|925.38|923.38|926.25|924.25|927.38|925.38|925.13|923.13|0
1639454100000|2021-12-14 03:55:00|926.63|924.63|927.25|925.25|927.88|925.88|926.38|924.38|0
1639454400000|2021-12-14 04:00:00|927.38|925.38|927.88|925.88|928.13|926.13|927.13|925.13|0
1639454700000|2021-12-14 04:05:00|928.13|926.13|928|926|928.13|926.13|927.63|925.63|0
1639455000000|2021-12-14 04:10:00|927.88|925.88|927.38|925.38|928.13|926.13|927.13|925.13|0
1639455300000|2021-12-14 04:15:00|927.13|925.13|927.63|925.63|928|926|927.13|925.13|0
1639455600000|2021-12-14 04:20:00|927.5|925.5|926.88|924.88|927.63|925.63|926.88|924.88|0
1639455900000|2021-12-14 04:25:00|927.13|925.13|926.88|924.88|927.38|925.38|926.63|924.63|0
1639456200000|2021-12-14 04:30:00|926.63|924.63|926.88|924.88|927.13|925.13|926.13|924.13|0
1639456500000|2021-12-14 04:35:00|927.13|925.13|926.88|924.88|927.13|925.13|926.63|924.63|0
1639456800000|2021-12-14 04:40:00|927|925|927.38|925.38|927.38|925.38|926.75|924.75|0
1639457100000|2021-12-14 04:45:00|927.25|925.25|926.88|924.88|927.63|925.63|926.63|924.63|0
1639457400000|2021-12-14 04:50:00|927|925|925.13|923.13|927.25|925.25|925.13|923.13|0
1639457700000|2021-12-14 04:55:00|925.38|923.38|926.38|924.38|926.38|924.38|925.25|923.25|0
1639458000000|2021-12-14 05:00:00|926.13|924.13|926.63|924.63|926.88|924.88|925.63|923.63|0
1639458300000|2021-12-14 05:05:00|926.88|924.88|925.88|923.88|926.88|924.88|925.88|923.88|0
1639458600000|2021-12-14 05:10:00|926.13|924.13|925.88|923.88|926.63|924.63|925.88|923.88|0
1639458900000|2021-12-14 05:15:00|926|924|925.63|923.63|926.13|924.13|925.13|923.13|0
1639459200000|2021-12-14 05:20:00|925.38|923.38|924.88|922.88|925.88|923.88|924.88|922.88|0
1639459500000|2021-12-14 05:25:00|925.13|923.13|926.38|924.38|926.63|924.63|925.13|923.13|0
1639459800000|2021-12-14 05:30:00|926.13|924.13|926.63|924.63|927.38|925.38|925.38|923.38|0
1639460100000|2021-12-14 05:35:00|926.75|924.75|927.38|925.38|927.88|925.88|926.75|924.75|0
1639460400000|2021-12-14 05:40:00|927.13|925.13|926.38|924.38|927.88|925.88|926.38|924.38|0
1639460700000|2021-12-14 05:45:00|926.63|924.63|926.13|924.13|926.63|924.63|925.88|923.88|0
1639461000000|2021-12-14 05:50:00|926.25|924.25|924.88|922.88|926.38|924.38|924.88|922.88|0
1639461300000|2021-12-14 05:55:00|925|923|925.63|923.63|926.38|924.38|924.63|922.63|0
1639461600000|2021-12-14 06:00:00|925.88|923.88|925.88|923.88|926.13|924.13|924.63|922.63|0
1639461900000|2021-12-14 06:05:00|926.13|924.13|925.38|923.38|926.13|924.13|925.13|923.13|0
1639462200000|2021-12-14 06:10:00|925.5|923.5|924.63|922.63|925.5|923.5|923.38|921.38|0
1639462500000|2021-12-14 06:15:00|924.5|922.5|924.38|922.38|925.13|923.13|923.75|921.75|0
1639462800000|2021-12-14 06:20:00|924.5|922.5|926.38|924.38|926.63|924.63|924.5|922.5|0
1639463100000|2021-12-14 06:25:00|926.25|924.25|927.13|925.13|927.38|925.38|926.25|924.25|0
1639463400000|2021-12-14 06:30:00|927.25|925.25|927.63|925.63|927.88|925.88|926.63|924.63|0
1639463700000|2021-12-14 06:35:00|927.38|925.38|927.25|925.25|927.63|925.63|927.13|925.13|0
1639464000000|2021-12-14 06:40:00|927.38|925.38|927.63|925.63|927.63|925.63|927.13|925.13|0
1639464300000|2021-12-14 06:45:00|927.75|925.75|929.25|927.25|929.88|927.88|927.75|925.75|0
1639464600000|2021-12-14 06:50:00|929.38|927.38|929.38|927.38|929.75|927.75|929.13|927.13|0
1639464900000|2021-12-14 06:55:00|929.13|927.13|928.13|926.13|929.13|927.13|928.13|926.13|0
1639465200000|2021-12-14 07:00:00|928.63|926.63|928.88|926.88|929.13|927.13|927.63|925.63|0
1639465500000|2021-12-14 07:05:00|929.13|927.13|926.88|924.88|929.38|927.38|926.88|924.88|0
1639465800000|2021-12-14 07:10:00|927|925|929.13|927.13|929.38|927.38|926.5|924.5|0
1639466100000|2021-12-14 07:15:00|929.38|927.38|932.63|930.63|933.13|931.13|929.13|927.13|0
1639466400000|2021-12-14 07:20:00|932.88|930.88|931.5|929.5|933.13|931.13|931.13|929.13|0
1639466700000|2021-12-14 07:25:00|931.63|929.63|931.13|929.13|931.63|929.63|930.88|928.88|0
1639467000000|2021-12-14 07:30:00|931.38|929.38|931.13|929.13|932.13|930.13|930.88|928.88|0
1639467300000|2021-12-14 07:35:00|931.38|929.38|930.13|928.13|931.38|929.38|930.13|928.13|0
1639467600000|2021-12-14 07:40:00|930.25|928.25|931.63|929.63|932.63|930.63|930.25|928.25|0
1639467900000|2021-12-14 07:45:00|931.75|929.75|931.25|929.25|932.13|930.13|930.38|928.38|0
1639468200000|2021-12-14 07:50:00|931.38|929.38|932.38|930.38|932.88|930.88|931.38|929.38|0
1639468500000|2021-12-14 07:55:00|932.63|930.63|930.88|928.88|932.63|930.63|930.38|928.38|0
1639468800000|2021-12-14 08:00:00|931.38|929.38|934.38|932.38|934.88|932.88|931.38|929.38|0
1639469100000|2021-12-14 08:05:00|934.43|932.83|935.93|934.33|936.43|934.83|934.43|932.83|0
1639469400000|2021-12-14 08:10:00|936.18|934.58|935.18|933.58|936.68|935.08|934.93|933.33|0
1639469700000|2021-12-14 08:15:00|934.68|933.08|933.18|931.58|935.05|933.45|932.93|931.33|0
1639470000000|2021-12-14 08:20:00|932.93|931.33|934.43|932.83|935.18|933.58|932.68|931.08|0
1639470300000|2021-12-14 08:25:00|934.68|933.08|933.3|931.7|934.93|933.33|932.8|931.2|0
1639470600000|2021-12-14 08:30:00|933.8|932.2|932.93|931.33|934.18|932.58|932.18|930.58|0
1639470900000|2021-12-14 08:35:00|933.18|931.58|933.93|932.33|933.93|932.33|931.8|930.2|0
1639471200000|2021-12-14 08:40:00|933.55|931.95|934.68|933.08|934.93|933.33|932.93|931.33|0
1639471500000|2021-12-14 08:45:00|934.43|932.83|932.8|931.2|934.68|933.08|932.68|931.08|0
1639471800000|2021-12-14 08:50:00|932.43|930.83|931.93|930.33|933.43|931.83|931.93|930.33|0
1639472100000|2021-12-14 08:55:00|931.68|930.08|930.43|928.83|932.43|930.83|930.43|928.83|0
1639472400000|2021-12-14 09:00:00|930.68|929.08|929.3|927.7|931.18|929.58|929.18|927.58|0
1639472700000|2021-12-14 09:05:00|929.43|927.83|933.43|931.83|933.43|931.83|929.43|927.83|0
1639473000000|2021-12-14 09:10:00|933.68|932.08|930.55|928.95|933.93|932.33|929.55|927.95|0
1639473300000|2021-12-14 09:15:00|930.68|929.08|930.68|929.08|931.68|930.08|930.43|928.83|0
1639473600000|2021-12-14 09:20:00|930.93|929.33|929.18|927.58|931.93|930.33|929.18|927.58|0
1639473900000|2021-12-14 09:25:00|929.43|927.83|928.68|927.08|931.18|929.58|928.68|927.08|0
1639474200000|2021-12-14 09:30:00|928.43|926.83|929.18|927.58|930.18|928.58|927.43|925.83|0
1639474500000|2021-12-14 09:35:00|928.93|927.33|921.55|919.95|929.18|927.58|921.55|919.95|0
1639474800000|2021-12-14 09:40:00|921.68|920.08|919.18|917.58|921.68|920.08|917.68|916.08|0
1639475100000|2021-12-14 09:45:00|918.68|917.08|918.3|916.7|920.68|919.08|917.68|916.08|0
1639475400000|2021-12-14 09:50:00|918.43|916.83|905.93|904.33|918.68|917.08|905.93|904.33|0
1639475700000|2021-12-14 09:55:00|906.18|904.58|903.19|901.59|908.43|906.83|902.94|901.34|0
1639476000000|2021-12-14 10:00:00|903.69|902.09|902.69|901.09|905.19|903.59|900.94|899.34|0
1639476300000|2021-12-14 10:05:00|903.19|901.59|906.94|905.34|906.94|905.34|901.94|900.34|0
1639476600000|2021-12-14 10:10:00|906.69|905.09|905.94|904.34|906.94|905.34|903.94|902.34|0
1639476900000|2021-12-14 10:15:00|905.69|904.09|903.69|902.09|906.44|904.84|903.44|901.84|0
1639477200000|2021-12-14 10:20:00|904.69|903.09|905.44|903.84|905.69|904.09|903.69|902.09|0
1639477500000|2021-12-14 10:25:00|905.69|904.09|906.44|904.84|906.94|905.34|904.69|903.09|0
1639477800000|2021-12-14 10:30:00|906.56|904.96|909.18|907.58|909.68|908.08|906.44|904.84|0
1639478100000|2021-12-14 10:35:00|908.19|906.59|907.94|906.34|909.8|908.2|907.69|906.09|0
1639478400000|2021-12-14 10:40:00|908.19|906.59|907.19|905.59|909.18|907.58|906.94|905.34|0
1639478700000|2021-12-14 10:45:00|907.44|905.84|905.19|903.59|908.18|906.58|904.69|903.09|0
1639479000000|2021-12-14 10:50:00|905.44|903.84|904.69|903.09|905.44|903.84|903.44|901.84|0
1639479300000|2021-12-14 10:55:00|904.44|902.84|906.43|904.83|907.18|905.58|904.44|902.84|0
1639479600000|2021-12-14 11:00:00|906.68|905.08|908.43|906.83|908.93|907.33|906.68|905.08|0
1639479900000|2021-12-14 11:05:00|909.18|907.58|910.68|909.08|910.68|909.08|908.68|907.08|0
1639480200000|2021-12-14 11:10:00|911.93|910.33|910.68|909.08|912.68|911.08|910.18|908.58|0
1639480500000|2021-12-14 11:15:00|911.18|909.58|909.8|908.2|911.43|909.83|909.68|908.08|0
1639480800000|2021-12-14 11:20:00|909.43|907.83|910.43|908.83|910.93|909.33|908.93|907.33|0
1639481100000|2021-12-14 11:25:00|910.3|908.7|908.93|907.33|910.68|909.08|907.68|906.08|0
1639481400000|2021-12-14 11:30:00|908.8|907.2|906.93|905.33|910.93|909.33|906.93|905.33|0
1639481700000|2021-12-14 11:35:00|907.18|905.58|908.43|906.83|908.68|907.08|907.18|905.58|0
1639482000000|2021-12-14 11:40:00|908.18|906.58|908.3|906.7|908.68|907.08|906.43|904.83|0
1639482300000|2021-12-14 11:45:00|907.93|906.33|908.18|906.58|912.18|910.58|907.3|905.7|0
1639482600000|2021-12-14 11:50:00|907.43|905.83|907.8|906.2|910.43|908.83|906.3|904.7|0
1639482900000|2021-12-14 11:55:00|907.55|905.95|908.43|906.83|910.18|908.58|907.55|905.95|0
1639483200000|2021-12-14 12:00:00|908.68|907.08|910.93|909.33|911.43|909.83|908.05|906.45|0
1639483500000|2021-12-14 12:05:00|911.18|909.58|911.68|910.08|912.68|911.08|910.43|908.83|0
1639483800000|2021-12-14 12:10:00|912.18|910.58|913.18|911.58|913.68|912.08|911.68|910.08|0
1639484100000|2021-12-14 12:15:00|912.93|911.33|913.68|912.08|914.18|912.58|912.93|911.33|0
1639484400000|2021-12-14 12:20:00|913.93|912.33|915.18|913.58|915.18|913.58|913.43|911.83|0
1639484700000|2021-12-14 12:25:00|915.68|914.08|914.93|913.33|915.93|914.33|913.43|911.83|0
1639485000000|2021-12-14 12:30:00|915.18|913.58|914.18|912.58|915.18|913.58|912.68|911.08|0
1639485300000|2021-12-14 12:35:00|913.93|912.33|911.18|909.58|914.18|912.58|911.18|909.58|0
1639485600000|2021-12-14 12:40:00|911.3|909.7|910.68|909.08|911.8|910.2|908.43|906.83|0
1639485900000|2021-12-14 12:45:00|910.43|908.83|911.43|909.83|911.68|910.08|910.18|908.58|0
1639486200000|2021-12-14 12:50:00|911.18|909.58|910.8|909.2|911.68|910.08|910.43|908.83|0
1639486500000|2021-12-14 12:55:00|910.43|908.83|910.43|908.83|911.18|909.58|909.68|908.08|0
1639486800000|2021-12-14 13:00:00|910.68|909.08|910.43|908.83|911.68|910.08|909.93|908.33|0
1639487100000|2021-12-14 13:05:00|910.18|908.58|912.68|911.08|914.18|912.58|909.43|907.83|0
1639487400000|2021-12-14 13:10:00|912.93|911.33|911.8|910.2|913.68|912.08|911.68|910.08|0
1639487700000|2021-12-14 13:15:00|911.93|910.33|911.93|910.33|912.43|910.83|911.18|909.58|0
1639488000000|2021-12-14 13:20:00|911.43|909.83|909.18|907.58|911.43|909.83|907.18|905.58|0
1639488300000|2021-12-14 13:25:00|909.43|907.83|909.3|907.7|909.68|908.08|907.3|905.7|0
1639488600000|2021-12-14 13:30:00|909.55|907.95|895.55|893.95|909.55|907.95|895.55|893.95|0
1639488900000|2021-12-14 13:35:00|894.93|893.33|896.3|894.7|899.43|897.83|894.68|893.08|0
1639489200000|2021-12-14 13:40:00|896.18|894.58|892.55|890.95|897.43|895.83|891.55|889.95|0
1639489500000|2021-12-14 13:45:00|892.3|890.7|889.68|888.08|892.3|890.7|888.93|887.33|0
1639489800000|2021-12-14 13:50:00|889.18|887.58|891.05|889.45|892.18|890.58|888.68|887.08|0
1639490100000|2021-12-14 13:55:00|891.18|889.58|891.43|889.83|893.93|892.33|890.43|888.83|0
1639490400000|2021-12-14 14:00:00|891.18|889.58|892.93|891.33|893.68|892.08|889.68|888.08|0
1639490700000|2021-12-14 14:05:00|892.68|891.08|887.68|886.08|893.18|891.58|887.68|886.08|0
1639491000000|2021-12-14 14:10:00|887.93|886.33|890.18|888.58|890.68|889.08|884.68|883.08|0
1639491300000|2021-12-14 14:15:00|890.43|888.83|888.93|887.33|890.93|889.33|887.68|886.08|0
1639491600000|2021-12-14 14:20:00|888.18|886.58|885.43|883.83|889.93|888.33|885.18|883.58|0
1639491900000|2021-12-14 14:25:00|885.18|883.58|885.43|883.83|887.43|885.83|884.18|882.58|0
1639492200000|2021-12-14 14:30:00|884.93|883.33|894.18|892.58|894.18|892.58|883.68|882.08|0
1639492500000|2021-12-14 14:35:00|895.18|893.58|896.93|895.33|899.43|897.83|893.18|891.58|0
1639492800000|2021-12-14 14:40:00|897.68|896.08|907.43|905.83|907.43|905.83|897.43|895.83|0
1639493100000|2021-12-14 14:45:00|907.68|906.08|903.43|901.83|911.93|910.33|899.43|897.83|0
1639493400000|2021-12-14 14:50:00|903.93|902.33|901.43|899.83|905.18|903.58|898.93|897.33|0
1639493700000|2021-12-14 14:55:00|901.93|900.33|900.68|899.08|907.43|905.83|898.18|896.58|0
1639494000000|2021-12-14 15:00:00|899.43|897.83|893.93|892.33|901.68|900.08|893.43|891.83|0
1639494300000|2021-12-14 15:05:00|893.68|892.08|894.93|893.33|899.43|897.83|892.68|891.08|0
1639494600000|2021-12-14 15:10:00|894.3|892.7|888.93|887.33|894.93|893.33|886.43|884.83|0
1639494900000|2021-12-14 15:15:00|888.43|886.83|888.43|886.83|890.18|888.58|886.43|884.83|0
1639495200000|2021-12-14 15:20:00|888.8|887.2|896.18|894.58|896.43|894.83|885.93|884.33|0
1639495500000|2021-12-14 15:25:00|896.43|894.83|897.43|895.83|901.68|900.08|896.43|894.83|0
1639495800000|2021-12-14 15:30:00|896.43|894.83|892.43|890.83|897.93|896.33|891.68|890.08|0
1639496100000|2021-12-14 15:35:00|892.18|890.58|888.43|886.83|893.93|892.33|887.68|886.08|0
1639496400000|2021-12-14 15:40:00|888.18|886.58|884.18|882.58|889.68|888.08|881.93|880.33|0
1639496700000|2021-12-14 15:45:00|884.43|882.83|874.68|873.08|885.93|884.33|874.18|872.58|0
1639497000000|2021-12-14 15:50:00|876.18|874.58|870.93|869.33|876.68|875.08|870.93|869.33|0
1639497300000|2021-12-14 15:55:00|870.68|869.08|871.18|869.58|871.68|870.08|865.93|864.33|0
1639497600000|2021-12-14 16:00:00|870.05|868.45|870.43|868.83|871.18|869.58|865.43|863.83|0
1639497900000|2021-12-14 16:05:00|870.93|869.33|870.93|869.33|874.18|872.58|869.93|868.33|0
1639498200000|2021-12-14 16:10:00|871.93|870.33|867.18|865.58|873.43|871.83|866.93|865.33|0
1639498500000|2021-12-14 16:15:00|867.93|866.33|870.8|869.2|873.18|871.58|866.44|864.84|0
1639498800000|2021-12-14 16:20:00|870.93|869.33|870.43|868.83|873.68|872.08|866.93|865.33|0
1639499100000|2021-12-14 16:25:00|870.18|868.58|874.68|873.08|875.43|873.83|869.43|867.83|0
1639499400000|2021-12-14 16:30:00|874.93|873.33|868.93|867.33|875.93|874.33|867.68|866.08|0
1639499700000|2021-12-14 16:35:00|869.18|867.58|868.43|866.83|870.68|869.08|867.43|865.83|0
1639500000000|2021-12-14 16:40:00|867.68|866.08|868.18|866.58|871.93|870.33|866.93|865.33|0
1639500300000|2021-12-14 16:45:00|867.43|865.83|868.43|866.83|871.18|869.58|866.93|865.33|0
1639500600000|2021-12-14 16:50:00|868.05|866.45|866.68|865.08|870.93|869.33|866.18|864.58|0
1639500900000|2021-12-14 16:55:00|866.93|865.33|864.18|862.58|868.68|867.08|861.18|859.58|0
1639501200000|2021-12-14 17:00:00|863.93|862.33|860.18|858.58|865.05|863.45|860.18|858.58|0
1639501500000|2021-12-14 17:05:00|860.93|859.33|865.18|863.58|865.68|864.08|858.18|856.58|0
1639501800000|2021-12-14 17:10:00|864.68|863.08|861.93|860.33|866.18|864.58|861.18|859.58|0
1639502100000|2021-12-14 17:15:00|861.43|859.83|860.68|859.08|862.43|860.83|858.18|856.58|0
1639502400000|2021-12-14 17:20:00|860.93|859.33|861.93|860.33|864.43|862.83|860.18|858.58|0
1639502700000|2021-12-14 17:25:00|861.68|860.08|865.93|864.33|866.18|864.58|860.43|858.83|0
1639503000000|2021-12-14 17:30:00|864.93|863.33|864.93|863.33|866.68|865.08|861.68|860.08|0
1639503300000|2021-12-14 17:35:00|865.18|863.58|861.18|859.58|865.68|864.08|860.93|859.33|0
1639503600000|2021-12-14 17:40:00|861.68|860.08|858.18|856.58|862.18|860.58|858.18|856.58|0
1639503900000|2021-12-14 17:45:00|857.93|856.33|857.93|856.33|860.68|859.08|856.68|855.08|0
1639504200000|2021-12-14 17:50:00|857.68|856.08|860.43|858.83|860.43|858.83|857.43|855.83|0
1639504500000|2021-12-14 17:55:00|860.18|858.58|860.43|858.83|860.93|859.33|857.93|856.33|0
1639504800000|2021-12-14 18:00:00|860.18|858.58|864.68|863.08|865.43|863.83|858.68|857.08|0
1639505100000|2021-12-14 18:05:00|864.43|862.83|866.68|865.08|867.43|865.83|863.93|862.33|0
1639505400000|2021-12-14 18:10:00|866.43|864.83|865.43|863.83|867.93|866.33|863.68|862.08|0
1639505700000|2021-12-14 18:15:00|865.68|864.08|865.18|863.58|866.18|864.58|863.43|861.83|0
1639506000000|2021-12-14 18:20:00|865.43|863.83|864.93|863.33|865.93|864.33|863.18|861.58|0
1639506300000|2021-12-14 18:25:00|864.68|863.08|867.68|866.08|868.68|867.08|863.43|861.83|0
1639506600000|2021-12-14 18:30:00|867.43|865.83|864.93|863.33|867.68|866.08|864.68|863.08|0
1639506900000|2021-12-14 18:35:00|865.18|863.58|864.93|863.33|867.43|865.83|863.93|862.33|0
1639507200000|2021-12-14 18:40:00|864.68|863.08|861.68|860.08|864.93|863.33|861.68|860.08|0
1639507500000|2021-12-14 18:45:00|861.93|860.33|861.43|859.83|863.43|861.83|861.18|859.58|0
1639507800000|2021-12-14 18:50:00|861.68|860.08|860.93|859.33|863.68|862.08|859.68|858.08|0
1639508100000|2021-12-14 18:55:00|860.68|859.08|860.68|859.08|861.18|859.58|858.43|856.83|0
1639508400000|2021-12-14 19:00:00|860.18|858.58|865.68|864.08|867.18|865.58|859.18|857.58|0
1639508700000|2021-12-14 19:05:00|865.43|863.83|872.68|871.08|872.68|871.08|864.68|863.08|0
1639509000000|2021-12-14 19:10:00|872.43|870.83|872.43|870.83|875.43|873.83|871.68|870.08|0
1639509300000|2021-12-14 19:15:00|872.18|870.58|873.93|872.33|874.93|873.33|872.18|870.58|0
1639509600000|2021-12-14 19:20:00|873.68|872.08|875.93|874.33|875.93|874.33|870.68|869.08|0
1639509900000|2021-12-14 19:25:00|875.68|874.08|873.68|872.08|876.93|875.33|872.43|870.83|0
1639510200000|2021-12-14 19:30:00|872.93|871.33|876.43|874.83|877.43|875.83|871.68|870.08|0
1639510500000|2021-12-14 19:35:00|876.18|874.58|875.43|873.83|877.18|875.58|873.18|871.58|0
1639510800000|2021-12-14 19:40:00|875.93|874.33|878.18|876.58|878.68|877.08|874.68|873.08|0
1639511100000|2021-12-14 19:45:00|877.93|876.33|876.68|875.08|880.43|878.83|876.18|874.58|0
1639511400000|2021-12-14 19:50:00|876.43|874.83|876.68|875.08|877.43|875.83|874.43|872.83|0
1639511700000|2021-12-14 19:55:00|876.55|874.95|878.68|877.08|878.93|877.33|874.93|873.33|0
1639512000000|2021-12-14 20:00:00|878.43|876.83|885.18|883.58|885.43|883.83|878.18|876.58|0
1639512300000|2021-12-14 20:05:00|884.93|883.33|887.93|886.33|888.43|886.83|883.68|882.08|0
1639512600000|2021-12-14 20:10:00|888.43|886.83|886.43|884.83|890.43|888.83|884.43|882.83|0
1639512900000|2021-12-14 20:15:00|887.18|885.58|889.68|888.08|889.68|888.08|884.43|882.83|0
1639513200000|2021-12-14 20:20:00|888.68|887.08|888.93|887.33|889.93|888.33|886.43|884.83|0
1639513500000|2021-12-14 20:25:00|889.18|887.58|893.18|891.58|893.68|892.08|887.43|885.83|0
1639513800000|2021-12-14 20:30:00|892.68|891.08|894.93|893.33|896.18|894.58|891.18|889.58|0
1639514100000|2021-12-14 20:35:00|895.18|893.58|892.68|891.08|898.18|896.58|891.93|890.33|0
1639514400000|2021-12-14 20:40:00|892.93|891.33|885.68|884.08|892.93|891.33|885.68|884.08|0
1639514700000|2021-12-14 20:45:00|885.93|884.33|882.55|880.95|888.93|887.33|882.43|880.83|0
1639515000000|2021-12-14 20:50:00|883.55|881.95|879.43|877.83|886.68|885.08|878.93|877.33|0
1639515300000|2021-12-14 20:55:00|879.68|878.08|888.68|887.08|888.68|887.08|879.18|877.58|0
1639515600000|2021-12-14 21:00:00|889.43|887.83|886.93|885.33|889.43|887.83|884.93|883.33|0
1639515900000|2021-12-14 21:05:00|886.43|884.83|888.43|886.83|888.68|887.08|886.43|884.83|0
1639516200000|2021-12-14 21:10:00|888.05|886.45|884.68|883.08|888.68|887.08|884.18|882.58|0
1639516500000|2021-12-14 21:15:00|884.88|882.88|885.88|883.88|885.88|883.88|884.88|882.88|0
1639516800000|2021-12-14 21:20:00|886.13|884.13|887.13|885.13|887.13|885.13|885.38|883.38|0
1639517100000|2021-12-14 21:25:00|887.38|885.38|886.63|884.63|887.38|885.38|886.63|884.63|0
1639517400000|2021-12-14 21:30:00|887.13|885.13|887.38|885.38|888.63|886.63|887.13|885.13|0
1639517700000|2021-12-14 21:35:00|887.88|885.88|888.25|886.25|888.38|886.38|887.88|885.88|0
1639518000000|2021-12-14 21:40:00|888.38|886.38|888.88|886.88|889.13|887.13|888.38|886.38|0
1639518300000|2021-12-14 21:45:00|889.13|887.13|889.38|887.38|889.38|887.38|887.75|885.75|0
1639518600000|2021-12-14 21:50:00|889.63|887.63|889.63|887.63|889.88|887.88|889.63|887.63|0
1639518900000|2021-12-14 21:55:00|889.88|887.88|889.5|887.5|889.88|887.88|889.25|887.25|0
1639519200000|2021-12-14 22:00:00|889.07|887.07|889.07|887.07|889.37|887.37|888.67|886.67|0
1639519500000|2021-12-14 22:05:00|889.11|887.11|888.49|886.49|889.11|887.11|888.38|886.38|0
1639519800000|2021-12-14 22:10:00|888.53|886.53|888.86|886.86|888.86|886.86|888.53|886.53|0
1639520100000|2021-12-14 22:15:00|888.97|886.97|888.82|886.82|889.04|887.04|888.64|886.64|0
1639520400000|2021-12-14 22:20:00|888.71|886.71|888.71|886.71|888.86|886.86|888.71|886.71|0
1639520700000|2021-12-14 22:25:00|888.75|886.75|888.6|886.6|888.75|886.75|888.49|886.49|0
1639521000000|2021-12-14 22:30:00|888.67|886.67|888.71|886.71|888.71|886.71|888.56|886.56|0
1639521300000|2021-12-14 22:35:00|888.75|886.75|888.38|886.38|888.97|886.97|888.24|886.24|0
1639521600000|2021-12-14 22:40:00|888.42|886.42|888.27|886.27|888.42|886.42|888.24|886.24|0
1639521900000|2021-12-14 22:45:00|888.31|886.31|888.42|886.42|888.56|886.56|888.31|886.31|0
1639522200000|2021-12-14 22:50:00|888.67|886.67|888.67|886.67|888.75|886.75|888.6|886.6|0
1639522500000|2021-12-14 22:55:00|888.71|886.71|888.82|886.82|889.18|887.18|888.71|886.71|0
1639522800000|2021-12-14 23:00:00|889|887|889.88|887.88|890.13|888.13|888.5|886.5|0
1639523100000|2021-12-14 23:05:00|890.13|888.13|889.88|887.88|890.13|888.13|889.38|887.38|0
1639523400000|2021-12-14 23:10:00|890|888|891.88|889.88|892.13|890.13|889.88|887.88|0
1639523700000|2021-12-14 23:15:00|892.13|890.13|889.88|887.88|892.13|890.13|889.88|887.88|0
1639524000000|2021-12-14 23:20:00|890.13|888.13|887.13|885.13|891.13|889.13|887.13|885.13|0
1639524300000|2021-12-14 23:25:00|887.25|885.25|885.38|883.38|887.88|885.88|885.38|883.38|0
1639524600000|2021-12-14 23:30:00|885.63|883.63|886.88|884.88|886.88|884.88|884.38|882.38|0
1639524900000|2021-12-14 23:35:00|886.38|884.38|885.63|883.63|887.13|885.13|885.13|883.13|0
1639525200000|2021-12-14 23:40:00|885.88|883.88|887.38|885.38|887.5|885.5|885.13|883.13|0
1639525500000|2021-12-14 23:45:00|887.13|885.13|887.63|885.63|887.63|885.63|886.88|884.88|0
1639525800000|2021-12-14 23:50:00|887.5|885.5|888.5|886.5|888.88|886.88|887.13|885.13|0
1639526100000|2021-12-14 23:55:00|888.38|886.38|887.38|885.38|888.88|886.88|887.38|885.38|0
1639526400000|2021-12-15 00:00:00|887.88|885.88|889.88|887.88|889.88|887.88|886.88|884.88|0
1639526700000|2021-12-15 00:05:00|890.13|888.13|891.88|889.88|892.38|890.38|889.63|887.63|0
1639527000000|2021-12-15 00:10:00|891.63|889.63|891.38|889.38|892.5|890.5|891.13|889.13|0
1639527300000|2021-12-15 00:15:00|891.13|889.13|892.13|890.13|892.63|890.63|891.13|889.13|0
1639527600000|2021-12-15 00:20:00|892|890|892.63|890.63|892.63|890.63|890.38|888.38|0
1639527900000|2021-12-15 00:25:00|892.38|890.38|893.13|891.13|893.38|891.38|892.38|890.38|0
1639528200000|2021-12-15 00:30:00|893.38|891.38|893.88|891.88|893.88|891.88|892.63|890.63|0
1639528500000|2021-12-15 00:35:00|894.13|892.13|894.13|892.13|894.38|892.38|892.88|890.88|0
1639528800000|2021-12-15 00:40:00|893.88|891.88|892.13|890.13|894.13|892.13|891.88|889.88|0
1639529100000|2021-12-15 00:45:00|892.25|890.25|892.13|890.13|892.88|890.88|891.88|889.88|0
1639529400000|2021-12-15 00:50:00|891.88|889.88|892.38|890.38|893.13|891.13|891.63|889.63|0
1639529700000|2021-12-15 00:55:00|892.5|890.5|892.63|890.63|893.38|891.38|892.13|890.13|0
1639530000000|2021-12-15 01:00:00|892.38|890.38|891.63|889.63|892.88|890.88|890.63|888.63|0
1639530300000|2021-12-15 01:05:00|891.38|889.38|890.5|888.5|891.38|889.38|890.38|888.38|0
1639530600000|2021-12-15 01:10:00|890.63|888.63|889.25|887.25|890.88|888.88|889.13|887.13|0
1639530900000|2021-12-15 01:15:00|889.13|887.13|887.13|885.13|889.13|887.13|885.38|883.38|0
1639531200000|2021-12-15 01:20:00|887.38|885.38|888.38|886.38|889.5|887.5|887.13|885.13|0
1639531500000|2021-12-15 01:25:00|888.25|886.25|884|882|888.63|886.63|883.88|881.88|0
1639531800000|2021-12-15 01:30:00|883.63|881.63|884.13|882.13|885.63|883.63|882.88|880.88|0
1639532100000|2021-12-15 01:35:00|884.38|882.38|886.63|884.63|886.63|884.63|883.38|881.38|0
1639532400000|2021-12-15 01:40:00|886.88|884.88|887.25|885.25|888.13|886.13|886.63|884.63|0
1639532700000|2021-12-15 01:45:00|887.13|885.13|887.38|885.38|888.38|886.38|886.63|884.63|0
1639533000000|2021-12-15 01:50:00|887.63|885.63|888|886|889.38|887.38|886.88|884.88|0
1639533300000|2021-12-15 01:55:00|887.88|885.88|890.13|888.13|890.63|888.63|887.88|885.88|0
1639533600000|2021-12-15 02:00:00|889.88|887.88|890.13|888.13|891.63|889.63|889.38|887.38|0
1639533900000|2021-12-15 02:05:00|890|888|889.38|887.38|890.63|888.63|889.13|887.13|0
1639534200000|2021-12-15 02:10:00|889.13|887.13|889.63|887.63|889.88|887.88|888.5|886.5|0
1639534500000|2021-12-15 02:15:00|889.88|887.88|887|885|890.38|888.38|886.63|884.63|0
1639534800000|2021-12-15 02:20:00|886.88|884.88|888.13|886.13|888.13|886.13|886.38|884.38|0
1639535100000|2021-12-15 02:25:00|887.88|885.88|886.63|884.63|888.13|886.13|885.63|883.63|0
1639535400000|2021-12-15 02:30:00|887|885|889.88|887.88|890.13|888.13|886.38|884.38|0
1639535700000|2021-12-15 02:35:00|890|888|891.38|889.38|891.63|889.63|889.63|887.63|0
1639536000000|2021-12-15 02:40:00|890.63|888.63|890.38|888.38|891.63|889.63|889.88|887.88|0
1639536300000|2021-12-15 02:45:00|890.5|888.5|891.13|889.13|891.38|889.38|889.88|887.88|0
1639536600000|2021-12-15 02:50:00|890.88|888.88|891.63|889.63|892.38|890.38|890.88|888.88|0
1639536900000|2021-12-15 02:55:00|891.88|889.88|891.88|889.88|892.38|890.38|890.88|888.88|0
1639537200000|2021-12-15 03:00:00|892.13|890.13|892.38|890.38|893.13|891.13|891.88|889.88|0
1639537500000|2021-12-15 03:05:00|892.25|890.25|892.63|890.63|892.63|890.63|892.13|890.13|0
1639537800000|2021-12-15 03:10:00|892.38|890.38|893.5|891.5|894.13|892.13|892.13|890.13|0
1639538100000|2021-12-15 03:15:00|893.63|891.63|892.5|890.5|893.63|891.63|891.75|889.75|0
1639538400000|2021-12-15 03:20:00|892.88|890.88|893.13|891.13|893.38|891.38|892.63|890.63|0
1639538700000|2021-12-15 03:25:00|893|891|892.13|890.13|893|891|892|890|0
1639539000000|2021-12-15 03:30:00|892.25|890.25|892.13|890.13|892.88|890.88|892.13|890.13|0
1639539300000|2021-12-15 03:35:00|892.25|890.25|893|891|893.25|891.25|892.13|890.13|0
1639539600000|2021-12-15 03:40:00|892.88|890.88|893.38|891.38|893.38|891.38|892.88|890.88|0
1639539900000|2021-12-15 03:45:00|893.63|891.63|894.38|892.38|894.63|892.63|893.38|891.38|0
1639540200000|2021-12-15 03:50:00|894.13|892.13|894.75|892.75|894.88|892.88|894.13|892.13|0
1639540500000|2021-12-15 03:55:00|894.63|892.63|894.38|892.38|894.88|892.88|894.13|892.13|0
1639540800000|2021-12-15 04:00:00|894.63|892.63|894.38|892.38|894.88|892.88|894.38|892.38|0
1639541100000|2021-12-15 04:05:00|894.13|892.13|894.63|892.63|894.63|892.63|894.13|892.13|0
1639541400000|2021-12-15 04:10:00|894.38|892.38|894.38|892.38|894.5|892.5|894.13|892.13|0
1639541700000|2021-12-15 04:15:00|894|892|894.88|892.88|895.13|893.13|894|892|0
1639542000000|2021-12-15 04:20:00|894.63|892.63|894.13|892.13|894.88|892.88|893.88|891.88|0
1639542300000|2021-12-15 04:25:00|894|892|893.13|891.13|894.13|892.13|892.88|890.88|0
1639542600000|2021-12-15 04:30:00|893.38|891.38|894.38|892.38|894.38|892.38|893.13|891.13|0
1639542900000|2021-12-15 04:35:00|894.63|892.63|894.88|892.88|894.88|892.88|894.13|892.13|0
1639543200000|2021-12-15 04:40:00|894.63|892.63|894.63|892.63|895.13|893.13|894.63|892.63|0
1639543500000|2021-12-15 04:45:00|894.38|892.38|894.88|892.88|894.88|892.88|894.38|892.38|0
1639543800000|2021-12-15 04:50:00|894.63|892.63|894.13|892.13|894.88|892.88|894.13|892.13|0
1639544100000|2021-12-15 04:55:00|894.38|892.38|894.13|892.13|894.63|892.63|893.88|891.88|0
1639544400000|2021-12-15 05:00:00|894.25|892.25|894.63|892.63|894.63|892.63|893.63|891.63|0
1639544700000|2021-12-15 05:05:00|894.38|892.38|892.88|890.88|894.5|892.5|892.88|890.88|0
1639545000000|2021-12-15 05:10:00|892.63|890.63|891.88|889.88|892.63|890.63|891.13|889.13|0
1639545300000|2021-12-15 05:15:00|892.13|890.13|891.88|889.88|892.88|890.88|891.88|889.88|0
1639545600000|2021-12-15 05:20:00|891.75|889.75|892|890|892.13|890.13|890.88|888.88|0
1639545900000|2021-12-15 05:25:00|891.88|889.88|893.38|891.38|893.38|891.38|891.88|889.88|0
1639546200000|2021-12-15 05:30:00|893.13|891.13|895.13|893.13|895.13|893.13|892.88|890.88|0
1639546500000|2021-12-15 05:35:00|894.63|892.63|894.63|892.63|894.88|892.88|894.25|892.25|0
1639546800000|2021-12-15 05:40:00|894.75|892.75|894.63|892.63|895.13|893.13|894.63|892.63|0
1639547100000|2021-12-15 05:45:00|894.75|892.75|895.13|893.13|895.13|893.13|894.63|892.63|0
1639547400000|2021-12-15 05:50:00|894.88|892.88|895.13|893.13|895.13|893.13|894.88|892.88|0
1639547700000|2021-12-15 05:55:00|894.88|892.88|894.38|892.38|896.13|894.13|894.13|892.13|0
1639548000000|2021-12-15 06:00:00|895.63|893.63|896.88|894.88|897.38|895.38|894.38|892.38|0
1639548300000|2021-12-15 06:05:00|896.75|894.75|896.13|894.13|897.38|895.38|895.88|893.88|0
1639548600000|2021-12-15 06:10:00|896.25|894.25|896.13|894.13|896.75|894.75|894.88|892.88|0
1639548900000|2021-12-15 06:15:00|896.25|894.25|895.13|893.13|896.75|894.75|895|893|0
1639549200000|2021-12-15 06:20:00|895.38|893.38|893.88|891.88|895.63|893.63|893.63|891.63|0
1639549500000|2021-12-15 06:25:00|893.75|891.75|893.63|891.63|894.13|892.13|893.38|891.38|0
1639549800000|2021-12-15 06:30:00|893.88|891.88|889.38|887.38|894.13|892.13|889.38|887.38|0
1639550100000|2021-12-15 06:35:00|889.13|887.13|890|888|890|888|888.5|886.5|0
1639550400000|2021-12-15 06:40:00|890.13|888.13|889.13|887.13|890.75|888.75|888.63|886.63|0
1639550700000|2021-12-15 06:45:00|888.88|886.88|890.13|888.13|890.13|888.13|888.88|886.88|0
1639551000000|2021-12-15 06:50:00|890|888|887.38|885.38|890.13|888.13|887.38|885.38|0
1639551300000|2021-12-15 06:55:00|887.63|885.63|887.38|885.38|887.75|885.75|886.13|884.13|0
1639551600000|2021-12-15 07:00:00|886.88|884.88|884|882|888.63|886.63|883.13|881.13|0
1639551900000|2021-12-15 07:05:00|883.88|881.88|885.13|883.13|885.88|883.88|883.88|881.88|0
1639552200000|2021-12-15 07:10:00|884.88|882.88|885.38|883.38|885.63|883.63|883.25|881.25|0
1639552500000|2021-12-15 07:15:00|885.5|883.5|885.88|883.88|886.5|884.5|884.63|882.63|0
1639552800000|2021-12-15 07:20:00|886.38|884.38|887.13|885.13|887.38|885.38|885.38|883.38|0
1639553100000|2021-12-15 07:25:00|886.88|884.88|886.38|884.38|887.13|885.13|885.38|883.38|0
1639553400000|2021-12-15 07:30:00|886.13|884.13|886.88|884.88|886.88|884.88|885.63|883.63|0
1639553700000|2021-12-15 07:35:00|888.13|886.13|890.63|888.63|891.13|889.13|887.13|885.13|0
1639554000000|2021-12-15 07:40:00|891|889|892|890|892|890|890.63|888.63|0
1639554300000|2021-12-15 07:45:00|892.38|890.38|892.75|890.75|893.38|891.38|891.5|889.5|0
1639554600000|2021-12-15 07:50:00|892.63|890.63|892.63|890.63|893.13|891.13|891.38|889.38|0
1639554900000|2021-12-15 07:55:00|892.38|890.38|890.38|888.38|892.63|890.63|890.13|888.13|0
1639555200000|2021-12-15 08:00:00|890.13|888.13|893.88|891.88|895.75|893.75|890.13|888.13|0
1639555500000|2021-12-15 08:05:00|894.18|892.58|895.43|893.83|896.43|894.83|893.18|891.58|0
1639555800000|2021-12-15 08:10:00|895.68|894.08|893.68|892.08|895.93|894.33|893.05|891.45|0
1639556100000|2021-12-15 08:15:00|894.18|892.58|896.43|894.83|896.43|894.83|892.93|891.33|0
1639556400000|2021-12-15 08:20:00|896.68|895.08|895.43|893.83|896.93|895.33|894.68|893.08|0
1639556700000|2021-12-15 08:25:00|895.68|894.08|892.18|890.58|895.68|894.08|892.18|890.58|0
1639557000000|2021-12-15 08:30:00|891.93|890.33|891.18|889.58|893.18|891.58|890.93|889.33|0
1639557300000|2021-12-15 08:35:00|891.43|889.83|890.43|888.83|892.18|890.58|889.43|887.83|0
1639557600000|2021-12-15 08:40:00|890.18|888.58|891.43|889.83|891.68|890.08|889.05|887.45|0
1639557900000|2021-12-15 08:45:00|891.68|890.08|890.68|889.08|892.68|891.08|890.68|889.08|0
1639558200000|2021-12-15 08:50:00|890.93|889.33|894.8|893.2|894.93|893.33|890.55|888.95|0
1639558500000|2021-12-15 08:55:00|894.68|893.08|891.68|890.08|894.93|893.33|891.43|889.83|0
1639558800000|2021-12-15 09:00:00|891.55|889.95|891.93|890.33|893.43|891.83|891.55|889.95|0
1639559100000|2021-12-15 09:05:00|892.18|890.58|890.93|889.33|892.55|890.95|890.43|888.83|0
1639559400000|2021-12-15 09:10:00|891.18|889.58|887.43|885.83|891.68|890.08|887.43|885.83|0
1639559700000|2021-12-15 09:15:00|887.18|885.58|885.05|883.45|888.05|886.45|884.93|883.33|0
1639560000000|2021-12-15 09:20:00|884.93|883.33|883.68|882.08|885.18|883.58|883.68|882.08|0
1639560300000|2021-12-15 09:25:00|884.43|882.83|882.68|881.08|884.43|882.83|880.68|879.08|0
1639560600000|2021-12-15 09:30:00|882.05|880.45|886.18|884.58|886.68|885.08|882.05|880.45|0
1639560900000|2021-12-15 09:35:00|885.93|884.33|886.68|885.08|887.93|886.33|885.68|884.08|0
1639561200000|2021-12-15 09:40:00|886.43|884.83|885.93|884.33|887.18|885.58|884.43|882.83|0
1639561500000|2021-12-15 09:45:00|885.68|884.08|886.68|885.08|887.18|885.58|885.68|884.08|0
1639561800000|2021-12-15 09:50:00|886.43|884.83|884.93|883.33|887.43|885.83|884.93|883.33|0
1639562100000|2021-12-15 09:55:00|884.68|883.08|885.43|883.83|887.18|885.58|884.68|883.08|0
1639562400000|2021-12-15 10:00:00|885.18|883.58|886.18|884.58|886.68|885.08|884.18|882.58|0
1639562700000|2021-12-15 10:05:00|886.3|884.7|885.93|884.33|886.68|885.08|885.93|884.33|0
1639563000000|2021-12-15 10:10:00|886.18|884.58|884.68|883.08|886.18|884.58|884.43|882.83|0
1639563300000|2021-12-15 10:15:00|884.93|883.33|886.68|885.08|887.43|885.83|884.93|883.33|0
1639563600000|2021-12-15 10:20:00|886.43|884.83|886.18|884.58|886.93|885.33|885.43|883.83|0
1639563900000|2021-12-15 10:25:00|886.43|884.83|888.05|886.45|888.18|886.58|886.3|884.7|0
1639564200000|2021-12-15 10:30:00|888.18|886.58|887.43|885.83|889.3|887.7|887.18|885.58|0
1639564500000|2021-12-15 10:35:00|886.93|885.33|887.68|886.08|887.93|886.33|886.93|885.33|0
1639564800000|2021-12-15 10:40:00|887.43|885.83|888.93|887.33|888.93|887.33|886.93|885.33|0
1639565100000|2021-12-15 10:45:00|888.18|886.58|888.18|886.58|888.93|887.33|887.43|885.83|0
1639565400000|2021-12-15 10:50:00|887.68|886.08|888.18|886.58|888.43|886.83|887.18|885.58|0
1639565700000|2021-12-15 10:55:00|888.3|886.7|890.43|888.83|890.93|889.33|886.68|885.08|0
1639566000000|2021-12-15 11:00:00|890.68|889.08|888.18|886.58|890.93|889.33|887.93|886.33|0
1639566300000|2021-12-15 11:05:00|888.3|886.7|887.68|886.08|889.18|887.58|887.43|885.83|0
1639566600000|2021-12-15 11:10:00|887.43|885.83|886.43|884.83|887.68|886.08|885.93|884.33|0
1639566900000|2021-12-15 11:15:00|886.68|885.08|885.93|884.33|887.43|885.83|885.93|884.33|0
1639567200000|2021-12-15 11:20:00|886.05|884.45|884.43|882.83|886.05|884.45|881.68|880.08|0
1639567500000|2021-12-15 11:25:00|884.68|883.08|885.18|883.58|885.68|884.08|884.43|882.83|0
1639567800000|2021-12-15 11:30:00|884.93|883.33|882.18|880.58|884.93|883.33|881.93|880.33|0
1639568100000|2021-12-15 11:35:00|881.93|880.33|883.68|882.08|883.93|882.33|881.68|880.08|0
1639568400000|2021-12-15 11:40:00|883.55|881.95|884.18|882.58|884.93|883.33|883.43|881.83|0
1639568700000|2021-12-15 11:45:00|883.93|882.33|885.18|883.58|885.43|883.83|883.68|882.08|0
1639569000000|2021-12-15 11:50:00|885.3|883.7|885.43|883.83|886.3|884.7|884.93|883.33|0
1639569300000|2021-12-15 11:55:00|885.68|884.08|885.43|883.83|886.43|884.83|885.18|883.58|0
1639569600000|2021-12-15 12:00:00|885.68|884.08|886.18|884.58|887.93|886.33|885.68|884.08|0
1639569900000|2021-12-15 12:05:00|885.93|884.33|887.18|885.58|887.18|885.58|885.68|884.08|0
1639570200000|2021-12-15 12:10:00|886.93|885.33|888.18|886.58|888.43|886.83|886.68|885.08|0
1639570500000|2021-12-15 12:15:00|888.43|886.83|889.68|888.08|890.68|889.08|888.18|886.58|0
1639570800000|2021-12-15 12:20:00|889.43|887.83|887.05|885.45|889.43|887.83|886.68|885.08|0
1639571100000|2021-12-15 12:25:00|886.93|885.33|889.93|888.33|890.05|888.45|886.93|885.33|0
1639571400000|2021-12-15 12:30:00|889.8|888.2|890.43|888.83|890.93|889.33|889.68|888.08|0
1639571700000|2021-12-15 12:35:00|890.18|888.58|888.93|887.33|890.43|888.83|888.93|887.33|0
1639572000000|2021-12-15 12:40:00|889.18|887.58|889.93|888.33|889.93|888.33|888.93|887.33|0
1639572300000|2021-12-15 12:45:00|889.68|888.08|889.18|887.58|891.68|890.08|887.93|886.33|0
1639572600000|2021-12-15 12:50:00|889.43|887.83|887.43|885.83|889.43|887.83|886.93|885.33|0
1639572900000|2021-12-15 12:55:00|887.55|885.95|887.18|885.58|888.43|886.83|886.43|884.83|0
1639573200000|2021-12-15 13:00:00|886.93|885.33|887.68|886.08|889.43|887.83|886.55|884.95|0
1639573500000|2021-12-15 13:05:00|887.55|885.95|884.93|883.33|888.18|886.58|883.43|881.83|0
1639573800000|2021-12-15 13:10:00|885.18|883.58|888.43|886.83|888.68|887.08|885.18|883.58|0
1639574100000|2021-12-15 13:15:00|888.55|886.95|889.43|887.83|889.43|887.83|887.93|886.33|0
1639574400000|2021-12-15 13:20:00|889.68|888.08|889.43|887.83|891.93|890.33|889.18|887.58|0
1639574700000|2021-12-15 13:25:00|889.68|888.08|889.05|887.45|890.18|888.58|888.55|886.95|0
1639575000000|2021-12-15 13:30:00|888.8|887.2|890.43|888.83|894.18|892.58|888.43|886.83|0
1639575300000|2021-12-15 13:35:00|890.18|888.58|890.18|888.58|890.68|889.08|888.43|886.83|0
1639575600000|2021-12-15 13:40:00|889.93|888.33|886.93|885.33|889.93|888.33|886.68|885.08|0
1639575900000|2021-12-15 13:45:00|887.18|885.58|888.18|886.58|889.43|887.83|886.93|885.33|0
1639576200000|2021-12-15 13:50:00|888.43|886.83|887.68|886.08|889.18|887.58|887.18|885.58|0
1639576500000|2021-12-15 13:55:00|887.93|886.33|887.18|885.58|888.43|886.83|885.18|883.58|0
1639576800000|2021-12-15 14:00:00|886.68|885.08|888.68|887.08|888.93|887.33|884.68|883.08|0
1639577100000|2021-12-15 14:05:00|888.43|886.83|890.18|888.58|890.43|888.83|887.43|885.83|0
1639577400000|2021-12-15 14:10:00|889.93|888.33|888.93|887.33|890.18|888.58|887.93|886.33|0
1639577700000|2021-12-15 14:15:00|889.18|887.58|889.43|887.83|889.93|888.33|888.43|886.83|0
1639578000000|2021-12-15 14:20:00|889.68|888.08|888.93|887.33|891.18|889.58|888.93|887.33|0
1639578300000|2021-12-15 14:25:00|889.18|887.58|888.43|886.83|889.68|888.08|887.93|886.33|0
1639578600000|2021-12-15 14:30:00|888.68|887.08|882.93|881.33|891.93|890.33|882.68|881.08|0
1639578900000|2021-12-15 14:35:00|882.68|881.08|882.18|880.58|888.43|886.83|881.55|879.95|0
1639579200000|2021-12-15 14:40:00|881.43|879.83|876.43|874.83|881.43|879.83|875.43|873.83|0
1639579500000|2021-12-15 14:45:00|876.93|875.33|870.68|869.08|879.18|877.58|870.18|868.58|0
1639579800000|2021-12-15 14:50:00|870.93|869.33|871.43|869.83|872.43|870.83|868.68|867.08|0
1639580100000|2021-12-15 14:55:00|871.18|869.58|870.93|869.33|873.68|872.08|869.43|867.83|0
1639580400000|2021-12-15 15:00:00|871.3|869.7|873.68|872.08|874.93|873.33|866.18|864.58|0
1639580700000|2021-12-15 15:05:00|873.18|871.58|872.43|870.83|875.93|874.33|872.43|870.83|0
1639581000000|2021-12-15 15:10:00|872.18|870.58|872.18|870.58|875.68|874.08|870.43|868.83|0
1639581300000|2021-12-15 15:15:00|872.93|871.33|871.18|869.58|875.18|873.58|870.43|868.83|0
1639581600000|2021-12-15 15:20:00|870.68|869.08|873.18|871.58|876.18|874.58|870.68|869.08|0
1639581900000|2021-12-15 15:25:00|873.43|871.83|873.93|872.33|874.68|873.08|872.43|870.83|0
1639582200000|2021-12-15 15:30:00|874.05|872.45|876.68|875.08|876.93|875.33|873.18|871.58|0
1639582500000|2021-12-15 15:35:00|876.43|874.83|882.18|880.58|882.43|880.83|876.43|874.83|0
1639582800000|2021-12-15 15:40:00|881.68|880.08|881.43|879.83|883.93|882.33|880.68|879.08|0
1639583100000|2021-12-15 15:45:00|881.18|879.58|876.18|874.58|881.68|880.08|876.18|874.58|0
1639583400000|2021-12-15 15:50:00|876.93|875.33|874.68|873.08|877.18|875.58|874.43|872.83|0
1639583700000|2021-12-15 15:55:00|875.05|873.45|874.93|873.33|875.43|873.83|872.68|871.08|0
1639584000000|2021-12-15 16:00:00|875.43|873.83|876.68|875.08|878.18|876.58|873.18|871.58|0
1639584300000|2021-12-15 16:05:00|876.43|874.83|872.68|871.08|876.93|875.33|872.68|871.08|0
1639584600000|2021-12-15 16:10:00|872.43|870.83|870.43|868.83|873.68|872.08|869.68|868.08|0
1639584900000|2021-12-15 16:15:00|870.18|868.58|867.68|866.08|871.18|869.58|867.18|865.58|0
1639585200000|2021-12-15 16:20:00|867.93|866.33|871.68|870.08|872.18|870.58|866.43|864.83|0
1639585500000|2021-12-15 16:25:00|871.93|870.33|869.68|868.08|873.43|871.83|869.18|867.58|0
1639585800000|2021-12-15 16:30:00|869.43|867.83|865.43|863.83|869.93|868.33|863.93|862.33|0
1639586100000|2021-12-15 16:35:00|865.68|864.08|864.68|863.08|866.43|864.83|862.93|861.33|0
1639586400000|2021-12-15 16:40:00|864.93|863.33|865.93|864.33|866.43|864.83|862.43|860.83|0
1639586700000|2021-12-15 16:45:00|866.18|864.58|868.43|866.83|868.93|867.33|864.93|863.33|0
1639587000000|2021-12-15 16:50:00|868.18|866.58|869.68|868.08|870.18|868.58|866.18|864.58|0
1639587300000|2021-12-15 16:55:00|869.43|867.83|868.93|867.33|870.68|869.08|867.43|865.83|0
1639587600000|2021-12-15 17:00:00|868.43|866.83|871.68|870.08|871.93|870.33|867.93|866.33|0
1639587900000|2021-12-15 17:05:00|871.93|870.33|867.93|866.33|872.18|870.58|866.93|865.33|0
1639588200000|2021-12-15 17:10:00|868.43|866.83|867.43|865.83|869.18|867.58|867.18|865.58|0
1639588500000|2021-12-15 17:15:00|867.93|866.33|864.18|862.58|867.93|866.33|864.18|862.58|0
1639588800000|2021-12-15 17:20:00|864.43|862.83|865.68|864.08|866.68|865.08|863.93|862.33|0
1639589100000|2021-12-15 17:25:00|865.93|864.33|874.93|873.33|874.93|873.33|865.43|863.83|0
1639589400000|2021-12-15 17:30:00|874.68|873.08|876.18|874.58|876.18|874.58|873.43|871.83|0
1639589700000|2021-12-15 17:35:00|875.93|874.33|873.68|872.08|876.93|875.33|873.68|872.08|0
1639590000000|2021-12-15 17:40:00|873.93|872.33|871.43|869.83|874.18|872.58|871.18|869.58|0
1639590300000|2021-12-15 17:45:00|871.68|870.08|871.93|870.33|873.68|872.08|870.43|868.83|0
1639590600000|2021-12-15 17:50:00|872.18|870.58|876.43|874.83|876.43|874.83|871.93|870.33|0
1639590900000|2021-12-15 17:55:00|876.18|874.58|876.43|874.83|877.18|875.58|874.68|873.08|0
1639591200000|2021-12-15 18:00:00|875.93|874.33|874.18|872.58|876.68|875.08|874.18|872.58|0
1639591500000|2021-12-15 18:05:00|873.93|872.33|877.93|876.33|878.43|876.83|873.93|872.33|0
1639591800000|2021-12-15 18:10:00|878.18|876.58|876.18|874.58|878.18|876.58|874.43|872.83|0
1639592100000|2021-12-15 18:15:00|875.93|874.33|877.43|875.83|877.93|876.33|874.43|872.83|0
1639592400000|2021-12-15 18:20:00|877.18|875.58|875.68|874.08|877.18|875.58|874.68|873.08|0
1639592700000|2021-12-15 18:25:00|875.18|873.58|875.93|874.33|876.93|875.33|874.43|872.83|0
1639593000000|2021-12-15 18:30:00|876.18|874.58|877.68|876.08|879.43|877.83|875.43|873.83|0
1639593300000|2021-12-15 18:35:00|877.93|876.33|876.93|875.33|879.43|877.83|876.68|875.08|0
1639593600000|2021-12-15 18:40:00|876.68|875.08|879.43|877.83|879.43|877.83|875.18|873.58|0
1639593900000|2021-12-15 18:45:00|879.18|877.58|876.93|875.33|879.68|878.08|876.68|875.08|0
1639594200000|2021-12-15 18:50:00|877.18|875.58|874.18|872.58|877.68|876.08|873.18|871.58|0
1639594500000|2021-12-15 18:55:00|874.43|872.83|880.93|879.33|881.68|880.08|874.18|872.58|0
1639594800000|2021-12-15 19:00:00|880.55|878.95|890.43|888.83|891.18|889.58|863.18|861.58|0
1639595100000|2021-12-15 19:05:00|893.18|891.58|899.68|898.08|901.18|899.58|890.93|889.33|0
1639595400000|2021-12-15 19:10:00|899.93|898.33|909.43|907.83|909.93|908.33|896.68|895.08|0
1639595700000|2021-12-15 19:15:00|909.3|907.7|908.43|906.83|909.68|908.08|904.05|902.45|0
1639596000000|2021-12-15 19:20:00|908.05|906.45|897.43|895.83|909.18|907.58|896.43|894.83|0
1639596300000|2021-12-15 19:25:00|896.43|894.83|892.18|890.58|896.68|895.08|884.68|883.08|0
1639596600000|2021-12-15 19:30:00|891.93|890.33|890.05|888.45|896.68|895.08|887.43|885.83|0
1639596900000|2021-12-15 19:35:00|890.18|888.58|903.68|902.08|904.93|903.33|889.43|887.83|0
1639597200000|2021-12-15 19:40:00|903.18|901.58|899.18|897.58|909.93|908.33|898.43|896.83|0
1639597500000|2021-12-15 19:45:00|900.18|898.58|902.18|900.58|908.43|906.83|898.93|897.33|0
1639597800000|2021-12-15 19:50:00|898.68|897.08|909.93|908.33|909.93|908.33|897.18|895.58|0
1639598100000|2021-12-15 19:55:00|909.68|908.08|901.68|900.08|912.18|910.58|899.93|898.33|0
1639598400000|2021-12-15 20:00:00|902.93|901.33|908.68|907.08|911.68|910.08|901.93|900.33|0
1639598700000|2021-12-15 20:05:00|909.93|908.33|925.55|923.95|925.93|924.33|907.93|906.33|0
1639599000000|2021-12-15 20:10:00|924.93|923.33|930.18|928.58|930.18|928.58|922.93|921.33|0
1639599300000|2021-12-15 20:15:00|930.43|928.83|942.43|940.83|944.18|942.58|929.93|928.33|0
1639599600000|2021-12-15 20:20:00|942.93|941.33|945.68|944.08|950.68|949.08|941.68|940.08|0
1639599900000|2021-12-15 20:25:00|946.68|945.08|949.68|948.08|950.18|948.58|942.68|941.08|0
1639600200000|2021-12-15 20:30:00|950.43|948.83|948.68|947.08|952.18|950.58|945.43|943.83|0
1639600500000|2021-12-15 20:35:00|949.3|947.7|955.93|954.33|955.93|954.33|949.3|947.7|0
1639600800000|2021-12-15 20:40:00|955.68|954.08|943.68|942.08|956.93|955.33|942.93|941.33|0
1639601100000|2021-12-15 20:45:00|943.93|942.33|936.68|935.08|945.93|944.33|936.43|934.83|0
1639601400000|2021-12-15 20:50:00|939.8|938.2|955.18|953.58|956.18|954.58|939.8|938.2|0
1639601700000|2021-12-15 20:55:00|955.05|953.45|958.93|957.33|963.18|961.58|954.68|953.08|0
1639602000000|2021-12-15 21:00:00|960.68|959.08|963.43|961.83|964.43|962.83|957.68|956.08|0
1639602300000|2021-12-15 21:05:00|963.68|962.08|962.68|961.08|965.68|964.08|960.93|959.33|0
1639602600000|2021-12-15 21:10:00|962.43|960.83|961.18|959.58|962.68|961.08|960.93|959.33|0
1639602900000|2021-12-15 21:15:00|961.63|959.63|960.5|958.5|962.13|960.13|960.5|958.5|0
1639603200000|2021-12-15 21:20:00|960.63|958.63|962.13|960.13|962.38|960.38|960.13|958.13|0
1639603500000|2021-12-15 21:25:00|961.88|959.88|962.63|960.63|962.63|960.63|961.63|959.63|0
1639603800000|2021-12-15 21:30:00|962.38|960.38|961.38|959.38|962.63|960.63|960.88|958.88|0
1639604100000|2021-12-15 21:35:00|961.63|959.63|961.88|959.88|962.13|960.13|960.63|958.63|0
1639604400000|2021-12-15 21:40:00|961.63|959.63|962.38|960.38|962.88|960.88|961.38|959.38|0
1639604700000|2021-12-15 21:45:00|962.63|960.63|962.63|960.63|963.88|961.88|962.38|960.38|0
1639605000000|2021-12-15 21:50:00|963.13|961.13|962.75|960.75|963.13|961.13|962.63|960.63|0
1639605300000|2021-12-15 21:55:00|962.63|960.63|962.75|960.75|963.88|961.88|962.63|960.63|0
1639605600000|2021-12-15 22:00:00|962.77|960.77|963.16|961.16|963.48|961.48|962.65|960.65|0
1639605900000|2021-12-15 22:05:00|963.3|961.3|963.08|961.08|963.3|961.3|962.79|960.79|0
1639606200000|2021-12-15 22:10:00|963.45|961.45|963.3|961.3|963.45|961.45|963.01|961.01|0
1639606500000|2021-12-15 22:15:00|963.19|961.19|963.41|961.41|963.51|961.51|963.19|961.19|0
1639606800000|2021-12-15 22:20:00|963.45|961.45|964.02|962.02|964.02|962.02|963.45|961.45|0
1639607100000|2021-12-15 22:25:00|963.62|961.62|963.41|961.41|963.84|961.84|963.19|961.19|0
1639607400000|2021-12-15 22:30:00|963.19|961.19|963.41|961.41|963.41|961.41|963.19|961.19|0
1639607700000|2021-12-15 22:35:00|963.48|961.48|963.84|961.84|963.88|961.88|963.41|961.41|0
1639608000000|2021-12-15 22:40:00|963.88|961.88|963.95|961.95|963.95|961.95|963.77|961.77|0
1639608300000|2021-12-15 22:45:00|963.77|961.77|963.8|961.8|964.02|962.02|963.77|961.77|0
1639608600000|2021-12-15 22:50:00|963.77|961.77|963.48|961.48|963.84|961.84|963.45|961.45|0
1639608900000|2021-12-15 22:55:00|963.41|961.41|963.23|961.23|963.41|961.41|963.23|961.23|0
1639609200000|2021-12-15 23:00:00|962.5|960.5|966.88|964.88|967.88|965.88|962.13|960.13|0
1639609500000|2021-12-15 23:05:00|967.13|965.13|967.13|965.13|968.88|966.88|966.63|964.63|0
1639609800000|2021-12-15 23:10:00|967.38|965.38|969.88|967.88|970.13|968.13|966.38|964.38|0
1639610100000|2021-12-15 23:15:00|969.63|967.63|971.13|969.13|971.13|969.13|968.88|966.88|0
1639610400000|2021-12-15 23:20:00|970.88|968.88|970.88|968.88|972.13|970.13|970.13|968.13|0
1639610700000|2021-12-15 23:25:00|971.13|969.13|970.38|968.38|971.38|969.38|969.88|967.88|0
1639611000000|2021-12-15 23:30:00|970.63|968.63|970.88|968.88|971.75|969.75|970.13|968.13|0
1639611300000|2021-12-15 23:35:00|966.38|964.38|966.13|964.13|967.88|965.88|966.13|964.13|0
1639611600000|2021-12-15 23:40:00|966.38|964.38|967.13|965.13|967.63|965.63|966.13|964.13|0
1639611900000|2021-12-15 23:45:00|966.63|964.63|969.25|967.25|969.38|967.38|966.63|964.63|0
1639612200000|2021-12-15 23:50:00|969.38|967.38|967.63|965.63|969.75|967.75|966.63|964.63|0
1639612500000|2021-12-15 23:55:00|967.5|965.5|968.13|966.13|968.25|966.25|967.13|965.13|0
1639612800000|2021-12-16 00:00:00|968|966|963.63|961.63|968|966|963.25|961.25|0
1639613100000|2021-12-16 00:05:00|963.88|961.88|962.88|960.88|965.13|963.13|962.25|960.25|0
1639613400000|2021-12-16 00:10:00|962.63|960.63|962.38|960.38|964.63|962.63|962.13|960.13|0
1639613700000|2021-12-16 00:15:00|962.63|960.63|962.13|960.13|964.38|962.38|961.38|959.38|0
1639614000000|2021-12-16 00:20:00|961.88|959.88|963.38|961.38|963.38|961.38|961.38|959.38|0
1639614300000|2021-12-16 00:25:00|963.63|961.63|962.63|960.63|963.63|961.63|961.88|959.88|0
1639614600000|2021-12-16 00:30:00|963.13|961.13|964.38|962.38|964.63|962.63|962.13|960.13|0
1639614900000|2021-12-16 00:35:00|964.13|962.13|965.13|963.13|965.13|963.13|963.88|961.88|0
1639615200000|2021-12-16 00:40:00|965|963|966.13|964.13|966.88|964.88|965|963|0
1639615500000|2021-12-16 00:45:00|966.38|964.38|966.38|964.38|966.88|964.88|966|964|0
1639615800000|2021-12-16 00:50:00|966.63|964.63|964.88|962.88|966.88|964.88|964.63|962.63|0
1639616100000|2021-12-16 00:55:00|964.75|962.75|963.63|961.63|965.13|963.13|963.5|961.5|0
1639616400000|2021-12-16 01:00:00|963.38|961.38|965.25|963.25|965.63|963.63|963.13|961.13|0
1639616700000|2021-12-16 01:05:00|965.13|963.13|963.13|961.13|965.13|963.13|963.13|961.13|0
1639617000000|2021-12-16 01:10:00|963.25|961.25|964.88|962.88|965.13|963.13|963.13|961.13|0
1639617300000|2021-12-16 01:15:00|965|963|963.13|961.13|965.13|963.13|962.88|960.88|0
1639617600000|2021-12-16 01:20:00|963|961|965.63|963.63|966|964|963|961|0
1639617900000|2021-12-16 01:25:00|965.38|963.38|965.13|963.13|965.5|963.5|964.63|962.63|0
1639618200000|2021-12-16 01:30:00|965.38|963.38|967.5|965.5|967.63|965.63|965.25|963.25|0
1639618500000|2021-12-16 01:35:00|967.63|965.63|965.25|963.25|967.88|965.88|964.88|962.88|0
1639618800000|2021-12-16 01:40:00|965.13|963.13|964.63|962.63|965.88|963.88|964.13|962.13|0
1639619100000|2021-12-16 01:45:00|964.38|962.38|960.63|958.63|964.38|962.38|960.38|958.38|0
1639619400000|2021-12-16 01:50:00|960.38|958.38|958.63|956.63|961.13|959.13|957.88|955.88|0
1639619700000|2021-12-16 01:55:00|958.38|956.38|958.63|956.63|960|958|957.38|955.38|0
1639620000000|2021-12-16 02:00:00|959.38|957.38|960.75|958.75|961.13|959.13|959.13|957.13|0
1639620300000|2021-12-16 02:05:00|960.88|958.88|960.13|958.13|961.38|959.38|959.63|957.63|0
1639620600000|2021-12-16 02:10:00|960|958|961.38|959.38|961.38|959.38|959.75|957.75|0
1639620900000|2021-12-16 02:15:00|961.63|959.63|964.88|962.88|965.63|963.63|961.63|959.63|0
1639621200000|2021-12-16 02:20:00|964.75|962.75|965.13|963.13|965.63|963.63|964.63|962.63|0
1639621500000|2021-12-16 02:25:00|964.88|962.88|964.88|962.88|965.38|963.38|964.5|962.5|0
1639621800000|2021-12-16 02:30:00|964.63|962.63|963.38|961.38|964.63|962.63|963.38|961.38|0
1639622100000|2021-12-16 02:35:00|963.63|961.63|963.13|961.13|963.63|961.63|962.63|960.63|0
1639622400000|2021-12-16 02:40:00|962.88|960.88|962.88|960.88|963.13|961.13|962.13|960.13|0
1639622700000|2021-12-16 02:45:00|963|961|962.38|960.38|964.13|962.13|962.13|960.13|0
1639623000000|2021-12-16 02:50:00|962.25|960.25|963.13|961.13|963.63|961.63|961.88|959.88|0
1639623300000|2021-12-16 02:55:00|962.88|960.88|964.13|962.13|964.88|962.88|962.63|960.63|0
1639623600000|2021-12-16 03:00:00|964|962|963.88|961.88|964.38|962.38|963.38|961.38|0
1639623900000|2021-12-16 03:05:00|963.75|961.75|965.38|963.38|965.38|963.38|963.63|961.63|0
1639624200000|2021-12-16 03:10:00|965.63|963.63|964.13|962.13|965.75|963.75|963.63|961.63|0
1639624500000|2021-12-16 03:15:00|964.38|962.38|964.5|962.5|964.88|962.88|963.88|961.88|0
1639624800000|2021-12-16 03:20:00|964.38|962.38|964.38|962.38|965.38|963.38|964.13|962.13|0
1639625100000|2021-12-16 03:25:00|964.5|962.5|963.88|961.88|964.63|962.63|963.13|961.13|0
1639625400000|2021-12-16 03:30:00|963.63|961.63|964.63|962.63|965.38|963.38|963.38|961.38|0
1639625700000|2021-12-16 03:35:00|965.13|963.13|966.38|964.38|967.13|965.13|964.88|962.88|0
1639626000000|2021-12-16 03:40:00|966.13|964.13|965.88|963.88|966.38|964.38|965.63|963.63|0
1639626300000|2021-12-16 03:45:00|965.63|963.63|966.38|964.38|966.63|964.63|965.63|963.63|0
1639626600000|2021-12-16 03:50:00|966.63|964.63|965.63|963.63|967.13|965.13|965.63|963.63|0
1639626900000|2021-12-16 03:55:00|965.75|963.75|966.38|964.38|967.13|965.13|965.63|963.63|0
1639627200000|2021-12-16 04:00:00|967.13|965.13|967.63|965.63|968.63|966.63|966.63|964.63|0
1639627500000|2021-12-16 04:05:00|967.38|965.38|968.38|966.38|969.38|967.38|967.38|965.38|0
1639627800000|2021-12-16 04:10:00|967.88|965.88|968.13|966.13|968.38|966.38|967.63|965.63|0
1639628100000|2021-12-16 04:15:00|967.88|965.88|967.63|965.63|968.38|966.38|967.38|965.38|0
1639628400000|2021-12-16 04:20:00|967.38|965.38|968.13|966.13|968.13|966.13|966.63|964.63|0
1639628700000|2021-12-16 04:25:00|967.88|965.88|969.38|967.38|970.13|968.13|967.63|965.63|0
1639629000000|2021-12-16 04:30:00|969.5|967.5|969.63|967.63|969.88|967.88|968.38|966.38|0
1639629300000|2021-12-16 04:35:00|969.88|967.88|969.63|967.63|970.13|968.13|969.38|967.38|0
1639629600000|2021-12-16 04:40:00|969.38|967.38|969.88|967.88|970.63|968.63|969.38|967.38|0
1639629900000|2021-12-16 04:45:00|969.63|967.63|969.63|967.63|969.88|967.88|969.38|967.38|0
1639630200000|2021-12-16 04:50:00|969.38|967.38|969.63|967.63|970.13|968.13|969.38|967.38|0
1639630500000|2021-12-16 04:55:00|969.38|967.38|970.63|968.63|970.63|968.63|969.13|967.13|0
1639630800000|2021-12-16 05:00:00|970.88|968.88|970.63|968.63|971.13|969.13|969.88|967.88|0
1639631100000|2021-12-16 05:05:00|970.75|968.75|969.38|967.38|971.13|969.13|969.38|967.38|0
1639631400000|2021-12-16 05:10:00|969.13|967.13|970.13|968.13|970.63|968.63|969.13|967.13|0
1639631700000|2021-12-16 05:15:00|970.25|968.25|970.5|968.5|970.63|968.63|969.88|967.88|0
1639632000000|2021-12-16 05:20:00|970.38|968.38|969.88|967.88|971.13|969.13|969.63|967.63|0
1639632300000|2021-12-16 05:25:00|970.13|968.13|971.13|969.13|971.13|969.13|970.13|968.13|0
1639632600000|2021-12-16 05:30:00|971.63|969.63|973.38|971.38|974.63|972.63|971.63|969.63|0
1639632900000|2021-12-16 05:35:00|973.63|971.63|973.88|971.88|974.88|972.88|973.63|971.63|0
1639633200000|2021-12-16 05:40:00|973.63|971.63|972.88|970.88|973.63|971.63|972.63|970.63|0
1639633500000|2021-12-16 05:45:00|973.13|971.13|974.38|972.38|975.63|973.63|972.88|970.88|0
1639633800000|2021-12-16 05:50:00|974.63|972.63|975.13|973.13|975.63|973.63|974.38|972.38|0
1639634100000|2021-12-16 05:55:00|975.38|973.38|975.13|973.13|975.38|973.38|974.38|972.38|0
1639634400000|2021-12-16 06:00:00|974.88|972.88|975.38|973.38|975.88|973.88|974.5|972.5|0
1639634700000|2021-12-16 06:05:00|975.5|973.5|977.38|975.38|977.88|975.88|975.5|973.5|0
1639635000000|2021-12-16 06:10:00|977.13|975.13|977.38|975.38|977.5|975.5|976.13|974.13|0
1639635300000|2021-12-16 06:15:00|977.63|975.63|978.13|976.13|978.13|976.13|976.88|974.88|0
1639635600000|2021-12-16 06:20:00|978.38|976.38|977.63|975.63|978.38|976.38|977.38|975.38|0
1639635900000|2021-12-16 06:25:00|977.5|975.5|978.38|976.38|980.13|978.13|977.5|975.5|0
1639636200000|2021-12-16 06:30:00|978.13|976.13|976.88|974.88|978.13|976.13|976.38|974.38|0
1639636500000|2021-12-16 06:35:00|976.63|974.63|977.38|975.38|977.88|975.88|976.38|974.38|0
1639636800000|2021-12-16 06:40:00|977.63|975.63|979|977|979.38|977.38|977.38|975.38|0
1639637100000|2021-12-16 06:45:00|979.13|977.13|977.38|975.38|979.63|977.63|977.38|975.38|0
1639637400000|2021-12-16 06:50:00|977.63|975.63|979.13|977.13|979.63|977.63|977.38|975.38|0
1639637700000|2021-12-16 06:55:00|978.88|976.88|979.13|977.13|979.38|977.38|978.13|976.13|0
1639638000000|2021-12-16 07:00:00|979.63|977.63|981.63|979.63|982.38|980.38|977.88|975.88|0
1639638300000|2021-12-16 07:05:00|981.88|979.88|984.63|982.63|984.75|982.75|981.88|979.88|0
1639638600000|2021-12-16 07:10:00|984.38|982.38|986.13|984.13|987.88|985.88|983.63|981.63|0
1639638900000|2021-12-16 07:15:00|986.38|984.38|988.63|986.63|989.63|987.63|986.38|984.38|0
1639639200000|2021-12-16 07:20:00|988.88|986.88|989.38|987.38|991.38|989.38|988.75|986.75|0
1639639500000|2021-12-16 07:25:00|989.5|987.5|989.88|987.88|990.13|988.13|988.38|986.38|0
1639639800000|2021-12-16 07:30:00|989.63|987.63|989.38|987.38|990.88|988.88|988.38|986.38|0
1639640100000|2021-12-16 07:35:00|989.13|987.13|988.88|986.88|989.38|987.38|987.88|985.88|0
1639640400000|2021-12-16 07:40:00|989.13|987.13|990.63|988.63|990.63|988.63|988.63|986.63|0
1639640700000|2021-12-16 07:45:00|990|988|987.88|985.88|990|988|987.63|985.63|0
1639641000000|2021-12-16 07:50:00|987.63|985.63|984.63|982.63|988.38|986.38|984.38|982.38|0
1639641300000|2021-12-16 07:55:00|984.38|982.38|984.88|982.88|985|983|983.88|981.88|0
1639641600000|2021-12-16 08:00:00|984.63|982.63|979|977|986.38|984.38|978.63|976.63|0
1639641900000|2021-12-16 08:05:00|978.68|977.08|980.43|978.83|981.68|980.08|978.43|976.83|0
1639642200000|2021-12-16 08:10:00|980.3|978.7|978.8|977.2|980.93|979.33|977.43|975.83|0
1639642500000|2021-12-16 08:15:00|978.68|977.08|978.05|976.45|980.43|978.83|977.18|975.58|0
1639642800000|2021-12-16 08:20:00|977.93|976.33|982.43|980.83|982.8|981.2|977.93|976.33|0
1639643100000|2021-12-16 08:25:00|982.18|980.58|980.68|979.08|982.93|981.33|980.43|978.83|0
1639643400000|2021-12-16 08:30:00|980.43|978.83|983.18|981.58|983.18|981.58|979.93|978.33|0
1639643700000|2021-12-16 08:35:00|982.93|981.33|987.18|985.58|987.93|986.33|982.93|981.33|0
1639644000000|2021-12-16 08:40:00|986.8|985.2|987.18|985.58|987.93|986.33|985.68|984.08|0
1639644300000|2021-12-16 08:45:00|987.43|985.83|988.18|986.58|988.18|986.58|986.43|984.83|0
1639644600000|2021-12-16 08:50:00|988.43|986.83|988.18|986.58|989.93|988.33|986.43|984.83|0
1639644900000|2021-12-16 08:55:00|987.93|986.33|987.93|986.33|989.43|987.83|986.68|985.08|0
1639645200000|2021-12-16 09:00:00|987.68|986.08|985.43|983.83|987.68|986.08|985.18|983.58|0
1639645500000|2021-12-16 09:05:00|985.3|983.7|982.3|980.7|985.93|984.33|982.3|980.7|0
1639645800000|2021-12-16 09:10:00|982.43|980.83|984.93|983.33|985.18|983.58|981.8|980.2|0
1639646100000|2021-12-16 09:15:00|984.68|983.08|983.18|981.58|984.93|983.33|982.93|981.33|0
1639646400000|2021-12-16 09:20:00|982.93|981.33|982.43|980.83|984.05|982.45|982.43|980.83|0
1639646700000|2021-12-16 09:25:00|983.43|981.83|982.18|980.58|983.43|981.83|981.93|980.33|0
1639647000000|2021-12-16 09:30:00|982.43|980.83|984.93|983.33|985.18|983.58|982.18|980.58|0
1639647300000|2021-12-16 09:35:00|984.68|983.08|982.68|981.08|984.68|983.08|982.3|980.7|0
1639647600000|2021-12-16 09:40:00|982.93|981.33|984.68|983.08|984.93|983.33|982.43|980.83|0
1639647900000|2021-12-16 09:45:00|984.43|982.83|984.43|982.83|986.18|984.58|984.43|982.83|0
1639648200000|2021-12-16 09:50:00|984.18|982.58|984.68|983.08|985.43|983.83|983.68|982.08|0
1639648500000|2021-12-16 09:55:00|984.55|982.95|985.68|984.08|985.93|984.33|984.43|982.83|0
1639648800000|2021-12-16 10:00:00|985.43|983.83|986.68|985.08|986.68|985.08|983.43|981.83|0
1639649100000|2021-12-16 10:05:00|986.43|984.83|985.68|984.08|986.43|984.83|985.18|983.58|0
1639649400000|2021-12-16 10:10:00|985.43|983.83|986.68|985.08|987.43|985.83|985.43|983.83|0
1639649700000|2021-12-16 10:15:00|986.43|984.83|987.68|986.08|987.68|986.08|986.43|984.83|0
1639650000000|2021-12-16 10:20:00|987.43|985.83|987.68|986.08|988.18|986.58|985.93|984.33|0
1639650300000|2021-12-16 10:25:00|987.43|985.83|985.93|984.33|987.43|985.83|985.68|984.08|0
1639650600000|2021-12-16 10:30:00|985.68|984.08|987.43|985.83|987.93|986.33|985.68|984.08|0
1639650900000|2021-12-16 10:35:00|987.18|985.58|987.43|985.83|987.8|986.2|986.68|985.08|0
1639651200000|2021-12-16 10:40:00|987.18|985.58|989.3|987.7|989.43|987.83|986.68|985.08|0
1639651500000|2021-12-16 10:45:00|989.18|987.58|988.43|986.83|989.43|987.83|988.18|986.58|0
1639651800000|2021-12-16 10:50:00|988.18|986.58|990.18|988.58|990.18|988.58|988.18|986.58|0
1639652100000|2021-12-16 10:55:00|990.43|988.83|993.43|991.83|993.68|992.08|990.43|988.83|0
1639652400000|2021-12-16 11:00:00|993.68|992.08|992.43|990.83|993.93|992.33|992.43|990.83|0
1639652700000|2021-12-16 11:05:00|992.18|990.58|992.93|991.33|992.93|991.33|992.18|990.58|0
1639653000000|2021-12-16 11:10:00|993.18|991.58|994.93|993.33|996.18|994.58|992.93|991.33|0
1639653300000|2021-12-16 11:15:00|994.68|993.08|995.93|994.33|996.43|994.83|994.68|993.08|0
1639653600000|2021-12-16 11:20:00|996.18|994.58|996.68|995.08|997.68|996.08|995.43|993.83|0
1639653900000|2021-12-16 11:25:00|996.93|995.33|998.68|997.08|1000.18|998.58|996.93|995.33|0
1639654200000|2021-12-16 11:30:00|999.18|997.58|1000.93|999.33|1001.18|999.58|998.93|997.33|0
1639654500000|2021-12-16 11:35:00|1000.68|999.08|1000.18|998.58|1000.93|999.33|999.68|998.08|0
1639654800000|2021-12-16 11:40:00|1000.43|998.83|1000.3|998.7|1000.68|999.08|999.68|998.08|0
1639655100000|2021-12-16 11:45:00|1000.18|998.58|1002.93|1001.33|1003.18|1001.58|999.93|998.33|0
1639655400000|2021-12-16 11:50:00|1002.43|1000.83|999.18|997.58|1002.93|1001.33|998.68|997.08|0
1639655700000|2021-12-16 11:55:00|999.43|997.83|999.18|997.58|999.55|997.95|998.68|997.08|0
1639656000000|2021-12-16 12:00:00|998.93|997.33|996.55|994.95|998.93|997.33|995.43|993.83|0
1639656300000|2021-12-16 12:05:00|996.68|995.08|994.18|992.58|996.68|995.08|993.43|991.83|0
1639656600000|2021-12-16 12:10:00|993.93|992.33|994.43|992.83|996.68|995.08|993.68|992.08|0
1639656900000|2021-12-16 12:15:00|994.18|992.58|992.93|991.33|995.43|993.83|992.68|991.08|0
1639657200000|2021-12-16 12:20:00|993.68|992.08|994.68|993.08|994.68|993.08|992.43|990.83|0
1639657500000|2021-12-16 12:25:00|994.93|993.33|992.93|991.33|995.43|993.83|992.68|991.08|0
1639657800000|2021-12-16 12:30:00|992.68|991.08|994.18|992.58|994.93|993.33|992.68|991.08|0
1639658100000|2021-12-16 12:35:00|993.93|992.33|994.18|992.58|994.93|993.33|993.68|992.08|0
1639658400000|2021-12-16 12:40:00|994.05|992.45|991.93|990.33|994.43|992.83|991.93|990.33|0
1639658700000|2021-12-16 12:45:00|992.18|990.58|993.18|991.58|993.43|991.83|990.93|989.33|0
1639659000000|2021-12-16 12:50:00|992.93|991.33|992.18|990.58|993.68|992.08|991.18|989.58|0
1639659300000|2021-12-16 12:55:00|992.05|990.45|992.43|990.83|992.43|990.83|991.18|989.58|0
1639659600000|2021-12-16 13:00:00|992.68|991.08|991.43|989.83|992.93|991.33|990.68|989.08|0
1639659900000|2021-12-16 13:05:00|991.93|990.33|987.93|986.33|991.93|990.33|987.43|985.83|0
1639660200000|2021-12-16 13:10:00|987.68|986.08|988.3|986.7|990.18|988.58|987.18|985.58|0
1639660500000|2021-12-16 13:15:00|988.43|986.83|988.68|987.08|989.43|987.83|987.43|985.83|0
1639660800000|2021-12-16 13:20:00|988.93|987.33|991.68|990.08|991.68|990.08|988.68|987.08|0
1639661100000|2021-12-16 13:25:00|991.43|989.83|991.8|990.2|992.18|990.58|990.93|989.33|0
1639661400000|2021-12-16 13:30:00|991.68|990.08|989.43|987.83|992.93|991.33|989.18|987.58|0
1639661700000|2021-12-16 13:35:00|989.68|988.08|987.68|986.08|990.05|988.45|987.68|986.08|0
1639662000000|2021-12-16 13:40:00|987.93|986.33|986.93|985.33|988.43|986.83|985.43|983.83|0
1639662300000|2021-12-16 13:45:00|986.68|985.08|982.68|981.08|986.68|985.08|980.43|978.83|0
1639662600000|2021-12-16 13:50:00|982.43|980.83|982.68|981.08|984.05|982.45|981.43|979.83|0
1639662900000|2021-12-16 13:55:00|982.43|980.83|985.18|983.58|985.68|984.08|981.93|980.33|0
1639663200000|2021-12-16 14:00:00|985.43|983.83|981.68|980.08|985.43|983.83|978.93|977.33|0
1639663500000|2021-12-16 14:05:00|981.43|979.83|979.93|978.33|982.18|980.58|979.93|978.33|0
1639663800000|2021-12-16 14:10:00|980.18|978.58|981.43|979.83|981.93|980.33|978.43|976.83|0
1639664100000|2021-12-16 14:15:00|974.93|973.33|983.43|981.83|983.43|981.83|974.93|973.33|0
1639664400000|2021-12-16 14:20:00|983.18|981.58|983.93|982.33|984.93|983.33|982.93|981.33|0
1639664700000|2021-12-16 14:25:00|984.05|982.45|980.18|978.58|984.18|982.58|979.93|978.33|0
1639665000000|2021-12-16 14:30:00|981.93|980.33|975.93|974.33|982.18|980.58|973.93|972.33|0
1639665300000|2021-12-16 14:35:00|976.43|974.83|970.93|969.33|982.93|981.33|970.93|969.33|0
1639665600000|2021-12-16 14:40:00|970.68|969.08|967.43|965.83|971.68|970.08|965.43|963.83|0
1639665900000|2021-12-16 14:45:00|967.05|965.45|977.93|976.33|978.43|976.83|966.68|965.08|0
1639666200000|2021-12-16 14:50:00|978.18|976.58|973.43|971.83|978.18|976.58|968.68|967.08|0
1639666500000|2021-12-16 14:55:00|973.93|972.33|963.68|962.08|973.93|972.33|963.43|961.83|0
1639666800000|2021-12-16 15:00:00|963.93|962.33|959.68|958.08|965.93|964.33|955.93|954.33|0
1639667100000|2021-12-16 15:05:00|959.55|957.95|955.18|953.58|962.18|960.58|954.18|952.58|0
1639667400000|2021-12-16 15:10:00|954.43|952.83|960.68|959.08|962.18|960.58|954.43|952.83|0
1639667700000|2021-12-16 15:15:00|961.18|959.58|964.68|963.08|966.18|964.58|956.68|955.08|0
1639668000000|2021-12-16 15:20:00|964.43|962.83|967.43|965.83|967.93|966.33|963.43|961.83|0
1639668300000|2021-12-16 15:25:00|967.18|965.58|973.18|971.58|974.93|973.33|967.18|965.58|0
1639668600000|2021-12-16 15:30:00|973.43|971.83|973.43|971.83|977.68|976.08|971.43|969.83|0
1639668900000|2021-12-16 15:35:00|973.68|972.08|968.68|967.08|975.68|974.08|968.68|967.08|0
1639669200000|2021-12-16 15:40:00|968.43|966.83|966.68|965.08|971.43|969.83|966.68|965.08|0
1639669500000|2021-12-16 15:45:00|966.93|965.33|972.93|971.33|974.68|973.08|966.93|965.33|0
1639669800000|2021-12-16 15:50:00|972.68|971.08|969.93|968.33|974.43|972.83|969.68|968.08|0
1639670100000|2021-12-16 15:55:00|970.93|969.33|970.68|969.08|972.43|970.83|966.93|965.33|0
1639670400000|2021-12-16 16:00:00|970.43|968.83|957.18|955.58|971.18|969.58|955.93|954.33|0
1639670700000|2021-12-16 16:05:00|957.43|955.83|957.18|955.58|960.18|958.58|953.18|951.58|0
1639671000000|2021-12-16 16:10:00|956.93|955.33|953.8|952.2|958.68|957.08|951.93|950.33|0
1639671300000|2021-12-16 16:15:00|954.43|952.83|959.18|957.58|961.18|959.58|954.43|952.83|0
1639671600000|2021-12-16 16:20:00|959.68|958.08|960.43|958.83|963.18|961.58|958.68|957.08|0
1639671900000|2021-12-16 16:25:00|960.18|958.58|960.93|959.33|961.68|960.08|957.43|955.83|0
1639672200000|2021-12-16 16:30:00|960.43|958.83|954.43|952.83|961.68|960.08|953.18|951.58|0
1639672500000|2021-12-16 16:35:00|954.18|952.58|954.18|952.58|956.43|954.83|953.18|951.58|0
1639672800000|2021-12-16 16:40:00|953.93|952.33|956.55|954.95|957.68|956.08|953.93|952.33|0
1639673100000|2021-12-16 16:45:00|956.18|954.58|954.68|953.08|958.18|956.58|950.68|949.08|0
1639673400000|2021-12-16 16:50:00|954.93|953.33|952.43|950.83|956.43|954.83|951.68|950.08|0
1639673700000|2021-12-16 16:55:00|953.43|951.83|949.18|947.58|954.18|952.58|948.18|946.58|0
1639674000000|2021-12-16 17:00:00|948.68|947.08|948.8|947.2|953.18|951.58|947.18|945.58|0
1639674300000|2021-12-16 17:05:00|948.93|947.33|943.43|941.83|948.93|947.33|942.93|941.33|0
1639674600000|2021-12-16 17:10:00|943.68|942.08|943.68|942.08|946.68|945.08|943.18|941.58|0
1639674900000|2021-12-16 17:15:00|942.93|941.33|944.68|943.08|944.93|943.33|941.43|939.83|0
1639675200000|2021-12-16 17:20:00|944.43|942.83|944.93|943.33|949.43|947.83|944.43|942.83|0
1639675500000|2021-12-16 17:25:00|945.68|944.08|943.43|941.83|945.68|944.08|940.93|939.33|0
1639675800000|2021-12-16 17:30:00|942.93|941.33|943.68|942.08|944.93|943.33|941.43|939.83|0
1639676100000|2021-12-16 17:35:00|943.43|941.83|941.68|940.08|945.93|944.33|941.18|939.58|0
1639676400000|2021-12-16 17:40:00|941.18|939.58|940.18|938.58|942.43|940.83|939.93|938.33|0
1639676700000|2021-12-16 17:45:00|940.43|938.83|935.43|933.83|942.93|941.33|935.43|933.83|0
1639677000000|2021-12-16 17:50:00|935.68|934.08|934.18|932.58|938.43|936.83|933.43|931.83|0
1639677300000|2021-12-16 17:55:00|934.68|933.08|930.93|929.33|934.93|933.33|930.93|929.33|0
1639677600000|2021-12-16 18:00:00|931.18|929.58|934.43|932.83|936.43|934.83|931.18|929.58|0
1639677900000|2021-12-16 18:05:00|934.18|932.58|937.93|936.33|937.93|936.33|931.43|929.83|0
1639678200000|2021-12-16 18:10:00|937.43|935.83|942.18|940.58|942.68|941.08|936.93|935.33|0
1639678500000|2021-12-16 18:15:00|942.43|940.83|943.18|941.58|943.43|941.83|939.68|938.08|0
1639678800000|2021-12-16 18:20:00|942.93|941.33|941.68|940.08|944.43|942.83|939.68|938.08|0
1639679100000|2021-12-16 18:25:00|941.93|940.33|942.18|940.58|944.18|942.58|941.43|939.83|0
1639679400000|2021-12-16 18:30:00|941.68|940.08|936.18|934.58|942.68|941.08|936.18|934.58|0
1639679700000|2021-12-16 18:35:00|936.43|934.83|938.43|936.83|938.93|937.33|935.43|933.83|0
1639680000000|2021-12-16 18:40:00|938.18|936.58|939.43|937.83|939.93|938.33|936.68|935.08|0
1639680300000|2021-12-16 18:45:00|939.93|938.33|945.18|943.58|945.68|944.08|938.18|936.58|0
1639680600000|2021-12-16 18:50:00|944.68|943.08|940.18|938.58|946.18|944.58|939.93|938.33|0
1639680900000|2021-12-16 18:55:00|939.93|938.33|936.43|934.83|940.93|939.33|936.43|934.83|0
1639681200000|2021-12-16 19:00:00|937.68|936.08|938.93|937.33|939.68|938.08|936.18|934.58|0
1639681500000|2021-12-16 19:05:00|939.3|937.7|932.43|930.83|940.18|938.58|932.43|930.83|0
1639681800000|2021-12-16 19:10:00|932.68|931.08|930.43|928.83|933.18|931.58|929.93|928.33|0
1639682100000|2021-12-16 19:15:00|930.93|929.33|926.93|925.33|931.18|929.58|925.93|924.33|0
1639682400000|2021-12-16 19:20:00|927.18|925.58|920.43|918.83|927.18|925.58|920.18|918.58|0
1639682700000|2021-12-16 19:25:00|920.68|919.08|922.8|921.2|924.93|923.33|920.43|918.83|0
1639683000000|2021-12-16 19:30:00|922.93|921.33|920.18|918.58|925.18|923.58|919.93|918.33|0
1639683300000|2021-12-16 19:35:00|920.43|918.83|927.93|926.33|928.18|926.58|918.93|917.33|0
1639683600000|2021-12-16 19:40:00|927.68|926.08|922.18|920.58|929.93|928.33|920.93|919.33|0
1639683900000|2021-12-16 19:45:00|921.93|920.33|905.43|903.83|921.93|920.33|905.18|903.58|0
1639684200000|2021-12-16 19:50:00|905.68|904.08|902.43|900.83|908.93|907.33|902.43|900.83|0
1639684500000|2021-12-16 19:55:00|902.68|901.08|913.18|911.58|913.68|912.08|902.68|901.08|0
1639684800000|2021-12-16 20:00:00|912.93|911.33|913.18|911.58|913.43|911.83|906.68|905.08|0
1639685100000|2021-12-16 20:05:00|914.18|912.58|907.93|906.33|918.43|916.83|907.93|906.33|0
1639685400000|2021-12-16 20:10:00|908.18|906.58|909.18|907.58|910.68|909.08|903.93|902.33|0
1639685700000|2021-12-16 20:15:00|908.18|906.58|914.93|913.33|915.18|913.58|905.93|904.33|0
1639686000000|2021-12-16 20:20:00|915.43|913.83|918.93|917.33|920.18|918.58|914.05|912.45|0
1639686300000|2021-12-16 20:25:00|919.18|917.58|925.93|924.33|928.18|926.58|917.43|915.83|0
1639686600000|2021-12-16 20:30:00|926.3|924.7|929.93|928.33|931.43|929.83|920.18|918.58|0
1639686900000|2021-12-16 20:35:00|928.8|927.2|934.68|933.08|935.68|934.08|926.68|925.08|0
1639687200000|2021-12-16 20:40:00|934.93|933.33|924.18|922.58|937.3|935.7|923.43|921.83|0
1639687500000|2021-12-16 20:45:00|925.68|924.08|916.93|915.33|926.93|925.33|916.93|915.33|0
1639687800000|2021-12-16 20:50:00|918.18|916.58|920.93|919.33|933.43|931.83|917.93|916.33|0
1639688100000|2021-12-16 20:55:00|922.18|920.58|918.68|917.08|927.43|925.83|917.43|915.83|0
1639688400000|2021-12-16 21:00:00|919.18|917.58|921.43|919.83|921.43|919.83|915.43|913.83|0
1639688700000|2021-12-16 21:05:00|921.18|919.58|926.43|924.83|926.43|924.83|921.18|919.58|0
1639689000000|2021-12-16 21:10:00|926.68|925.08|924.68|923.08|927.18|925.58|922.68|921.08|0
1639689300000|2021-12-16 21:15:00|924.18|922.58|923.13|921.13|924.18|922.58|923.13|921.13|0
1640033700000|2021-12-20 20:55:00|934.84|933.24|934.84|933.24|938.49|936.89|933.22|931.62|0
1640034000000|2021-12-20 21:00:00|936.05|934.45|935.64|934.04|936.05|934.45|932.41|930.81|0
1640034300000|2021-12-20 21:05:00|935.24|933.64|939.9|938.3|939.9|938.3|934.83|933.23|0
1640034600000|2021-12-20 21:10:00|940.31|938.71|944.77|943.17|944.77|943.17|940.31|938.71|0
1640034900000|2021-12-20 21:15:00|944.76|941.96|946.39|943.59|946.49|943.69|943.34|940.54|0
1640035200000|2021-12-20 21:20:00|946.19|943.39|945.17|942.37|946.19|943.39|944.76|941.96|0
1640035500000|2021-12-20 21:25:00|945.37|942.57|945.77|942.97|946.39|943.59|944.86|942.06|0
1640035800000|2021-12-20 21:30:00|945.98|943.18|945.37|942.57|946.59|943.79|945.16|942.36|0
1640036100000|2021-12-20 21:35:00|945.57|942.77|945.87|943.07|945.97|943.17|945.16|942.36|0
1640036400000|2021-12-20 21:40:00|945.97|943.17|944.96|942.16|946.18|943.38|944.75|941.95|0
1640036700000|2021-12-20 21:45:00|945.57|942.77|944.95|942.15|945.57|942.77|944.75|941.95|0
1640037000000|2021-12-20 21:50:00|944.75|941.95|944.14|941.34|944.95|942.15|943.94|941.14|0
1640037300000|2021-12-20 21:55:00|944.34|941.54|944.21|941.41|944.34|941.54|943.93|941.13|0
1640037600000|2021-12-20 22:00:00|944.51|941.71|944.3|941.5|944.51|941.71|944.03|941.23|0
1640037900000|2021-12-20 22:05:00|944.33|941.53|944.42|941.62|944.42|941.62|944.27|941.47|0
1640038200000|2021-12-20 22:10:00|944.38|941.58|944.29|941.49|944.54|941.74|944.27|941.47|0
1640038500000|2021-12-20 22:15:00|944.24|941.44|944.27|941.47|944.41|941.61|944.24|941.44|0
1640038800000|2021-12-20 22:20:00|944.41|941.61|944.41|941.61|944.41|941.61|944.2|941.4|0
1640039100000|2021-12-20 22:25:00|944.2|941.4|944.44|941.64|944.73|941.93|944.2|941.4|0
1640039400000|2021-12-20 22:30:00|944.41|941.61|944.28|941.48|944.41|941.61|944.28|941.48|0
1640039700000|2021-12-20 22:35:00|944.26|941.46|944.23|941.43|944.26|941.46|944.23|941.43|0
1640040000000|2021-12-20 22:40:00|944.19|941.39|944.37|941.57|944.37|941.57|944.19|941.39|0
1640040300000|2021-12-20 22:45:00|944.49|941.69|944.37|941.57|944.49|941.69|944.37|941.57|0
1640040600000|2021-12-20 22:50:00|944.4|941.6|944.67|941.87|944.69|941.89|944.37|941.57|0
1640040900000|2021-12-20 22:55:00|944.37|941.57|944.63|941.83|944.63|941.83|944.25|941.45|0
1640041200000|2021-12-20 23:00:00|944.62|941.82|944.11|941.31|947.57|944.77|944.11|941.31|0
1640041500000|2021-12-20 23:05:00|944.61|941.81|945.33|942.53|945.53|942.73|944.11|941.31|0
1640041800000|2021-12-20 23:10:00|945.12|942.32|945.12|942.32|945.94|943.14|944.51|941.71|0
1640042100000|2021-12-20 23:15:00|945.53|942.73|945.93|943.13|946.95|944.15|943.7|940.9|0
1640042400000|2021-12-20 23:20:00|946.75|943.95|948.58|945.78|948.58|945.78|946.34|943.54|0
1640042700000|2021-12-20 23:25:00|948.47|945.67|949.18|946.38|949.39|946.59|948.37|945.57|0
1640043000000|2021-12-20 23:30:00|949.39|946.59|949.79|946.99|950.1|947.3|949.39|946.59|0
1640043300000|2021-12-20 23:35:00|950|947.2|951.62|948.82|952.24|949.44|949.79|946.99|0
1640043600000|2021-12-20 23:40:00|951.83|949.03|952.85|950.05|953.05|950.25|951.22|948.42|0
1640043900000|2021-12-20 23:45:00|952.94|950.14|951.82|949.02|953.46|950.66|950.81|948.01|0
1640044200000|2021-12-20 23:50:00|951.62|948.82|950.6|947.8|951.72|948.92|950.19|947.39|0
1640044500000|2021-12-20 23:55:00|950.8|948|951.62|948.82|952.23|949.43|950.4|947.6|0
1640044800000|2021-12-21 00:00:00|951.71|948.91|949.37|946.57|952.23|949.43|948.97|946.17|0
1640045100000|2021-12-21 00:05:00|949.17|946.37|949.78|946.98|950.59|947.79|949.17|946.37|0
1640045400000|2021-12-21 00:10:00|949.67|946.87|951|948.2|951.41|948.61|949.17|946.37|0
1640045700000|2021-12-21 00:15:00|950.8|948|949.16|946.36|951|948.2|948.55|945.75|0
1640046000000|2021-12-21 00:20:00|949.37|946.57|947.13|944.33|949.57|946.77|946.92|944.12|0
1640046300000|2021-12-21 00:25:00|947.02|944.22|945.91|943.11|948.35|945.55|945.91|943.11|0
1640046600000|2021-12-21 00:30:00|946.11|943.31|945.9|943.1|946.72|943.92|944.68|941.88|0
1640046900000|2021-12-21 00:35:00|946.11|943.31|948.95|946.15|949.77|946.97|945.9|943.1|0
1640047200000|2021-12-21 00:40:00|948.85|946.05|949.56|946.76|950.17|947.37|948.75|945.95|0
1640047500000|2021-12-21 00:45:00|949.77|946.97|947.93|945.13|950.17|947.37|947.93|945.13|0
1640047800000|2021-12-21 00:50:00|947.73|944.93|947.93|945.13|948.95|946.15|947.73|944.93|0
1640048100000|2021-12-21 00:55:00|947.73|944.93|947.72|944.92|948.34|945.54|947.52|944.72|0
1640048400000|2021-12-21 01:00:00|948.23|945.43|943.05|940.25|948.54|945.74|941.42|938.62|0
1640048700000|2021-12-21 01:05:00|943.35|940.55|943.86|941.06|945.08|942.28|942.94|940.14|0
1640049000000|2021-12-21 01:10:00|944.16|941.36|945.98|943.18|946.8|944|944.16|941.36|0
1640049300000|2021-12-21 01:15:00|946.29|943.49|945.89|943.09|947.31|944.51|945.89|943.09|0
1640049600000|2021-12-21 01:20:00|945.88|943.08|945.48|942.68|948.12|945.32|945.48|942.68|0
1640049900000|2021-12-21 01:25:00|945.27|942.47|948.12|945.32|948.53|945.73|945.07|942.27|0
1640050200000|2021-12-21 01:30:00|947.71|944.91|952.8|950|953.01|950.21|947.71|944.91|0
1640050500000|2021-12-21 01:35:00|952.7|949.9|954.23|951.43|956.68|953.88|952.19|949.39|0
1640050800000|2021-12-21 01:40:00|954.02|951.22|956.16|953.36|956.67|953.87|953.82|951.02|0
1640051100000|2021-12-21 01:45:00|956.06|953.26|956.67|953.87|957.08|954.28|955.45|952.65|0
1640051400000|2021-12-21 01:50:00|956.56|953.76|957.49|954.69|957.89|955.09|956.26|953.46|0
1640051700000|2021-12-21 01:55:00|957.58|954.78|956.87|954.07|957.69|954.89|956.06|953.26|0
1640052000000|2021-12-21 02:00:00|957.28|954.48|956.87|954.07|957.48|954.68|956.26|953.46|0
1640052300000|2021-12-21 02:05:00|956.76|953.96|956.05|953.25|957.48|954.68|955.64|952.84|0
1640052600000|2021-12-21 02:10:00|956.25|953.45|955.74|952.94|956.46|953.66|955.44|952.64|0
1640052900000|2021-12-21 02:15:00|955.64|952.84|955.12|952.32|956.25|953.45|954.21|951.41|0
1640053200000|2021-12-21 02:20:00|955.03|952.23|955.23|952.43|955.84|953.04|955.03|952.23|0
1640053500000|2021-12-21 02:25:00|955.12|952.32|955.02|952.22|955.73|952.93|954.82|952.02|0
1640053800000|2021-12-21 02:30:00|955.12|952.32|955.32|952.52|955.63|952.83|954.1|951.3|0
1640054100000|2021-12-21 02:35:00|955.43|952.63|953.59|950.79|955.63|952.83|953.59|950.79|0
1640054400000|2021-12-21 02:40:00|953.69|950.89|950.33|947.53|954|951.2|950.33|947.53|0
1640054700000|2021-12-21 02:45:00|950.22|947.42|952.57|949.77|952.67|949.87|950.22|947.42|0
1640055000000|2021-12-21 02:50:00|952.67|949.87|953.38|950.58|953.99|951.19|952.67|949.87|0
1640055300000|2021-12-21 02:55:00|953.18|950.38|952.97|950.17|953.99|951.19|952.97|950.17|0
1640055600000|2021-12-21 03:00:00|952.77|949.97|956.03|953.23|956.44|953.64|952.77|949.97|0
1640055900000|2021-12-21 03:05:00|956.13|953.33|954.8|952|956.13|953.33|954.39|951.59|0
1640056200000|2021-12-21 03:10:00|955.01|952.21|955.62|952.82|955.82|953.02|954.6|951.8|0
1640056500000|2021-12-21 03:15:00|955.71|952.91|959.29|956.49|960.72|957.92|955.71|952.91|0
1640056800000|2021-12-21 03:20:00|959.18|956.38|958.88|956.08|959.49|956.69|958.67|955.87|0
1640057100000|2021-12-21 03:25:00|958.98|956.18|957.86|955.06|959.29|956.49|957.45|954.65|0
1640057400000|2021-12-21 03:30:00|957.95|955.15|957.45|954.65|958.47|955.67|957.45|954.65|0
1640057700000|2021-12-21 03:35:00|957.24|954.44|957.85|955.05|958.47|955.67|957.24|954.44|0
1640058000000|2021-12-21 03:40:00|958.06|955.26|957.65|954.85|958.06|955.26|957.44|954.64|0
1640058300000|2021-12-21 03:45:00|957.74|954.94|956.31|953.51|957.74|954.94|955.91|953.11|0
1640058600000|2021-12-21 03:50:00|956.42|953.62|958.35|955.55|958.46|955.66|956.21|953.41|0
1640058900000|2021-12-21 03:55:00|958.25|955.45|958.15|955.35|958.66|955.86|957.84|955.04|0
1640059200000|2021-12-21 04:00:00|958.05|955.25|957.64|954.84|958.05|955.25|957.23|954.43|0
1640059500000|2021-12-21 04:05:00|957.43|954.63|956.82|954.02|958.45|955.65|956.71|953.91|0
1640059800000|2021-12-21 04:10:00|957.02|954.22|957.73|954.93|957.73|954.93|956.41|953.61|0
1640060100000|2021-12-21 04:15:00|957.84|955.04|957.02|954.22|957.84|955.04|956.91|954.11|0
1640060400000|2021-12-21 04:20:00|956.81|954.01|957.83|955.03|957.83|955.03|956.2|953.4|0
1640060700000|2021-12-21 04:25:00|958.04|955.24|958.85|956.05|958.95|956.15|957.42|954.62|0
1640061000000|2021-12-21 04:30:00|958.95|956.15|958.44|955.64|959.26|956.46|958.44|955.64|0
1640061300000|2021-12-21 04:35:00|958.24|955.44|958.44|955.64|958.65|955.85|958.03|955.23|0
1640061600000|2021-12-21 04:40:00|958.24|955.44|958.44|955.64|959.46|956.66|958.03|955.23|0
1640061900000|2021-12-21 04:45:00|958.54|955.74|959.15|956.35|959.35|956.55|957.82|955.02|0
1640062200000|2021-12-21 04:50:00|959.25|956.45|959.46|956.66|959.56|956.76|958.84|956.04|0
1640062500000|2021-12-21 04:55:00|959.25|956.45|958.64|955.84|959.46|956.66|958.64|955.84|0
1640062800000|2021-12-21 05:00:00|958.84|956.04|961.5|958.7|963.13|960.33|958.84|956.04|0
1640063100000|2021-12-21 05:05:00|961.7|958.9|962.72|959.92|962.72|959.92|961.09|958.29|0
1640063400000|2021-12-21 05:10:00|962.52|959.72|963.13|960.33|963.33|960.53|961.7|958.9|0
1640063700000|2021-12-21 05:15:00|962.92|960.12|962.82|960.02|963.33|960.53|962.31|959.51|0
1640064000000|2021-12-21 05:20:00|963.02|960.22|963.53|960.73|963.53|960.73|962.1|959.3|0
1640064300000|2021-12-21 05:25:00|963.33|960.53|962.81|960.01|963.53|960.73|962.71|959.91|0
1640064600000|2021-12-21 05:30:00|962.71|959.91|963.12|960.32|963.22|960.42|962.3|959.5|0
1640064900000|2021-12-21 05:35:00|962.92|960.12|962.91|960.11|962.92|960.12|962.1|959.3|0
1640065200000|2021-12-21 05:40:00|963.12|960.32|964.03|961.23|964.14|961.34|962.91|960.11|0
1640065500000|2021-12-21 05:45:00|963.93|961.13|964.75|961.95|964.75|961.95|963.52|960.72|0
1640065800000|2021-12-21 05:50:00|964.55|961.75|964.14|961.34|965.16|962.36|964.14|961.34|0
1640066100000|2021-12-21 05:55:00|963.93|961.13|964.95|962.15|965.16|962.36|963.93|961.13|0
1640066400000|2021-12-21 06:00:00|964.75|961.95|966.59|963.79|966.79|963.99|964.44|961.64|0
1640066700000|2021-12-21 06:05:00|966.79|963.99|965.36|962.56|966.79|963.99|964.95|962.15|0
1640067000000|2021-12-21 06:10:00|965.15|962.35|965.97|963.17|965.97|963.17|964.74|961.94|0
1640067300000|2021-12-21 06:15:00|965.76|962.96|966.79|963.99|966.99|964.19|965.76|962.96|0
1640067600000|2021-12-21 06:20:00|966.99|964.19|966.17|963.37|966.99|964.19|965.97|963.17|0
1640067900000|2021-12-21 06:25:00|966.27|963.47|963.92|961.12|966.38|963.58|963.92|961.12|0
1640068200000|2021-12-21 06:30:00|964.12|961.32|965.24|962.44|965.76|962.96|964.01|961.21|0
1640068500000|2021-12-21 06:35:00|965.14|962.34|965.35|962.55|966.06|963.26|965.14|962.34|0
1640068800000|2021-12-21 06:40:00|965.14|962.34|965.75|962.95|965.85|963.05|964.53|961.73|0
1640069100000|2021-12-21 06:45:00|965.85|963.05|967.59|964.79|967.59|964.79|965.24|962.44|0
1640069400000|2021-12-21 06:50:00|967.39|964.59|970.26|967.46|970.26|967.46|967.39|964.59|0
1640069700000|2021-12-21 06:55:00|970.46|967.66|969.64|966.84|970.46|967.66|969.33|966.53|0
1640070000000|2021-12-21 07:00:00|969.43|966.63|966.36|963.56|969.43|966.63|966.15|963.35|0
1640070300000|2021-12-21 07:05:00|966.15|963.35|968.41|965.61|968.5|965.7|965.74|962.94|0
1640070600000|2021-12-21 07:10:00|968.61|965.81|968.4|965.6|968.82|966.02|967.38|964.58|0
1640070900000|2021-12-21 07:15:00|968.2|965.4|967.99|965.19|970.04|967.24|967.79|964.99|0
1640071200000|2021-12-21 07:20:00|967.79|964.99|967.17|964.37|967.99|965.19|966.15|963.35|0
1640071500000|2021-12-21 07:25:00|967.38|964.58|968.29|965.49|968.29|965.49|965.94|963.14|0
1640071800000|2021-12-21 07:30:00|968.19|965.39|964.19|961.39|968.19|965.39|963.89|961.09|0
1640072100000|2021-12-21 07:35:00|964.1|961.3|965.62|962.82|966.14|963.34|963.89|961.09|0
1640072400000|2021-12-21 07:40:00|965.73|962.93|963.48|960.68|965.94|963.14|962.25|959.45|0
1640072700000|2021-12-21 07:45:00|962.96|960.16|961.84|959.04|963.48|960.68|960.2|957.4|0
1640073000000|2021-12-21 07:50:00|961.63|958.83|961.02|958.22|962.66|959.86|960.2|957.4|0
1640073300000|2021-12-21 07:55:00|960.91|958.11|961.43|958.63|962.04|959.24|959.79|956.99|0
1640073600000|2021-12-21 08:00:00|960.4|957.6|956.82|954.02|960.4|957.6|954.48|951.68|0
1640073900000|2021-12-21 08:05:00|956.33|954.73|956.74|955.14|958.37|956.77|955|953.4|0
1640074200000|2021-12-21 08:10:00|957.35|955.75|958.78|957.18|958.98|957.38|955.31|953.71|0
1640074500000|2021-12-21 08:15:00|958.26|956.66|956.53|954.93|958.57|956.97|955.1|953.5|0
1640074800000|2021-12-21 08:20:00|956.42|954.82|956|954.4|960.59|958.99|954.89|953.29|0
1640075100000|2021-12-21 08:25:00|955.8|954.2|952.32|950.72|955.8|954.2|951.92|950.32|0
1640075400000|2021-12-21 08:30:00|952.12|950.52|951.91|950.31|952.32|950.72|949.47|947.87|0
1640075700000|2021-12-21 08:35:00|952.01|950.41|955.18|953.58|955.18|953.58|951.91|950.31|0
1640076000000|2021-12-21 08:40:00|954.97|953.37|955.79|954.19|955.99|954.39|953.54|951.94|0
1640076300000|2021-12-21 08:45:00|955.58|953.98|955.99|954.39|957.63|956.03|955.17|953.57|0
1640076600000|2021-12-21 08:50:00|956.09|954.49|956.29|954.69|957.62|956.02|955.58|953.98|0
1640076900000|2021-12-21 08:55:00|956.19|954.59|957.42|955.82|957.83|956.23|955.58|953.98|0
1640077200000|2021-12-21 09:00:00|957.21|955.61|955.98|954.38|957.42|955.82|954.56|952.96|0
1640077500000|2021-12-21 09:05:00|956.6|955|959.46|957.86|960.07|958.47|956.29|954.69|0
1640077800000|2021-12-21 09:10:00|959.66|958.06|961.5|959.9|961.91|960.31|959.25|957.65|0
1640078100000|2021-12-21 09:15:00|961.3|959.7|961.5|959.9|962.11|960.51|960.68|959.08|0
1640078400000|2021-12-21 09:20:00|961.09|959.49|960.27|958.67|961.09|959.49|959.86|958.26|0
1640078700000|2021-12-21 09:25:00|960.47|958.87|961.29|959.69|961.59|959.99|960.27|958.67|0
1640079000000|2021-12-21 09:30:00|961.39|959.79|958.22|956.62|961.5|959.9|958.02|956.42|0
1640079300000|2021-12-21 09:35:00|958.11|956.51|958.93|957.33|960.26|958.66|957.81|956.21|0
1640079600000|2021-12-21 09:40:00|959.04|957.44|956.38|954.78|959.45|957.85|956.17|954.57|0
1640079900000|2021-12-21 09:45:00|956.17|954.57|953.11|951.51|956.58|954.98|952.9|951.3|0
1640080200000|2021-12-21 09:50:00|953|951.4|955.35|953.75|955.35|953.75|952.9|951.3|0
1640080500000|2021-12-21 09:55:00|955.15|953.55|952.7|951.1|955.15|953.55|951.88|950.28|0
1640080800000|2021-12-21 10:00:00|952.79|951.19|953.1|951.5|953.51|951.91|950.86|949.26|0
1640081100000|2021-12-21 10:05:00|952.9|951.3|954.73|953.13|954.94|953.34|952.08|950.48|0
1640081400000|2021-12-21 10:10:00|954.63|953.03|955.65|954.05|956.06|954.46|954.12|952.52|0
1640081700000|2021-12-21 10:15:00|955.75|954.15|958.2|956.6|958.71|957.11|955.75|954.15|0
1640082000000|2021-12-21 10:20:00|958.41|956.81|959.22|957.62|959.43|957.83|958|956.4|0
1640082300000|2021-12-21 10:25:00|959.43|957.83|956.97|955.37|959.63|958.03|956.77|955.17|0
1640082600000|2021-12-21 10:30:00|956.77|955.17|959.63|958.03|959.63|958.03|956.56|954.96|0
1640082900000|2021-12-21 10:35:00|959.42|957.82|959.83|958.23|961.26|959.66|959.32|957.72|0
1640083200000|2021-12-21 10:40:00|960.04|958.44|958.5|956.9|960.04|958.44|958.19|956.59|0
1640083500000|2021-12-21 10:45:00|958.7|957.1|959.92|958.32|960.85|959.25|958.19|956.59|0
1640083800000|2021-12-21 10:50:00|960.03|958.43|960.23|958.63|960.24|958.64|958.49|956.89|0
1640084100000|2021-12-21 10:55:00|960.44|958.84|961.46|959.86|962.07|960.47|959.62|958.02|0
1640084400000|2021-12-21 11:00:00|961.76|960.16|961.66|960.06|962.89|961.29|961.46|959.86|0
1640084700000|2021-12-21 11:05:00|961.87|960.27|962.89|961.29|963.09|961.49|961.05|959.45|0
1640085000000|2021-12-21 11:10:00|963.09|961.49|964.32|962.72|964.32|962.72|962.07|960.47|0
1640085300000|2021-12-21 11:15:00|964.53|962.93|966.78|965.18|967.19|965.59|963.71|962.11|0
1640085600000|2021-12-21 11:20:00|966.98|965.38|966.57|964.97|968.01|966.41|965.75|964.15|0
1640085900000|2021-12-21 11:25:00|966.78|965.18|971.08|969.48|971.49|969.89|966.37|964.77|0
1640086200000|2021-12-21 11:30:00|971.29|969.69|970.47|968.87|971.9|970.3|969.64|968.04|0
1640086500000|2021-12-21 11:35:00|970.88|969.28|970.05|968.45|971.9|970.3|970.05|968.45|0
1640086800000|2021-12-21 11:40:00|970.26|968.66|968.82|967.22|970.26|968.66|968.82|967.22|0
1640087100000|2021-12-21 11:45:00|969.02|967.42|971.49|969.89|971.49|969.89|968.82|967.22|0
1640087400000|2021-12-21 11:50:00|971.28|969.68|970.66|969.06|971.49|969.89|970.25|968.65|0
1640087700000|2021-12-21 11:55:00|970.87|969.27|970.25|968.65|970.97|969.37|970.25|968.65|0
1640088000000|2021-12-21 12:00:00|970.46|968.86|970.04|968.44|970.46|968.86|969.22|967.62|0
1640088300000|2021-12-21 12:05:00|969.84|968.24|968.81|967.21|970.04|968.44|968.81|967.21|0
1640088600000|2021-12-21 12:10:00|969.01|967.41|969.01|967.41|969.83|968.23|968.81|967.21|0
1640088900000|2021-12-21 12:15:00|969.11|967.51|969.01|967.41|969.42|967.82|968.6|967|0
1640089200000|2021-12-21 12:20:00|968.9|967.3|970.04|968.44|971.06|969.46|968.81|967.21|0
1640089500000|2021-12-21 12:25:00|970.24|968.64|970.65|969.05|971.78|970.18|970.03|968.43|0
1640089800000|2021-12-21 12:30:00|970.44|968.84|969.21|967.61|970.65|969.05|968.59|966.99|0
1640090100000|2021-12-21 12:35:00|968.8|967.2|969.62|968.02|970.24|968.64|968.59|966.99|0
1640090400000|2021-12-21 12:40:00|969.82|968.22|969.51|967.91|970.03|968.43|968.8|967.2|0
1640090700000|2021-12-21 12:45:00|969.62|968.02|970.64|969.04|971.87|970.27|969.41|967.81|0
1640091000000|2021-12-21 12:50:00|970.74|969.14|972.08|970.48|972.59|970.99|970.44|968.84|0
1640091300000|2021-12-21 12:55:00|972.18|970.58|971.87|970.27|972.49|970.89|971.25|969.65|0
1640091600000|2021-12-21 13:00:00|972.07|970.47|968.79|967.19|972.07|970.47|968.79|967.19|0
1640091900000|2021-12-21 13:05:00|968.99|967.39|965.5|963.9|969.2|967.6|965.5|963.9|0
1640092200000|2021-12-21 13:10:00|965.71|964.11|964.48|962.88|965.91|964.31|963.25|961.65|0
1640092500000|2021-12-21 13:15:00|964.27|962.67|965.91|964.31|966.73|965.13|964.27|962.67|0
1640092800000|2021-12-21 13:20:00|965.71|964.11|964.88|963.28|966.11|964.51|964.47|962.87|0
1640093100000|2021-12-21 13:25:00|965.09|963.49|966.11|964.51|966.52|964.92|965.09|963.49|0
1640093400000|2021-12-21 13:30:00|965.91|964.31|967.34|965.74|967.96|966.36|965.09|963.49|0
1640093700000|2021-12-21 13:35:00|967.23|965.63|965.49|963.89|967.34|965.74|965.49|963.89|0
1640094000000|2021-12-21 13:40:00|965.7|964.1|966.11|964.51|966.52|964.92|965.29|963.69|0
1640094300000|2021-12-21 13:45:00|966.31|964.71|965.18|963.58|967.95|966.35|964.77|963.17|0
1640094600000|2021-12-21 13:50:00|965.08|963.48|967.54|965.94|967.84|966.24|965.08|963.48|0
1640094900000|2021-12-21 13:55:00|967.74|966.14|968.25|966.65|969.38|967.78|966.92|965.32|0
1640095200000|2021-12-21 14:00:00|968.15|966.55|965.28|963.68|968.77|967.17|965.28|963.68|0
1640095500000|2021-12-21 14:05:00|965.48|963.88|965.89|964.29|966.1|964.5|964.76|963.16|0
1640095800000|2021-12-21 14:10:00|965.69|964.09|964.66|963.06|966.3|964.7|964.04|962.44|0
1640096100000|2021-12-21 14:15:00|964.86|963.26|965.07|963.47|965.48|963.88|963.63|962.03|0
1640096400000|2021-12-21 14:20:00|964.86|963.26|963.84|962.24|965.07|963.47|963.22|961.62|0
1640096700000|2021-12-21 14:25:00|964.04|962.44|963.22|961.62|964.86|963.26|962.81|961.21|0
1640097000000|2021-12-21 14:30:00|964.24|962.64|964.65|963.05|969.57|967.97|964.24|962.64|0
1640097300000|2021-12-21 14:35:00|964.24|962.64|968.55|966.95|970.39|968.79|962.81|961.21|0
1640097600000|2021-12-21 14:40:00|968.75|967.15|960.76|959.16|968.75|967.15|958.51|956.91|0
1640097900000|2021-12-21 14:45:00|960.96|959.36|955.03|953.43|960.96|959.36|954.83|953.23|0
1640098200000|2021-12-21 14:50:00|954.62|953.02|953.6|952|957.07|955.47|951.56|949.96|0
1640098500000|2021-12-21 14:55:00|953.39|951.79|954.1|952.5|955.43|953.83|951.76|950.16|0
1640098800000|2021-12-21 15:00:00|955.03|953.43|953.39|951.79|957.68|956.08|952.78|951.18|0
1640099100000|2021-12-21 15:05:00|952.98|951.38|955.43|953.83|956.45|954.85|952.57|950.97|0
1640099400000|2021-12-21 15:10:00|954.82|953.22|958.18|956.58|958.9|957.3|954|952.4|0
1640099700000|2021-12-21 15:15:00|958.08|956.48|962.79|961.19|962.79|961.19|957.98|956.38|0
1640100000000|2021-12-21 15:20:00|962.99|961.39|956.65|955.05|965.67|964.07|956.65|955.05|0
1640100300000|2021-12-21 15:25:00|956.45|954.85|949.3|947.7|956.65|955.05|947.47|945.87|0
1640100600000|2021-12-21 15:30:00|949.5|947.9|947.35|945.75|951.63|950.03|947.35|945.75|0
1640100900000|2021-12-21 15:35:00|947.55|945.95|947.96|946.36|950|948.4|944.29|942.69|0
1640101200000|2021-12-21 15:40:00|947.55|945.95|950.81|949.21|951.83|950.23|947.55|945.95|0
1640101500000|2021-12-21 15:45:00|950.4|948.8|950.2|948.6|952.44|950.84|946.12|944.52|0
1640101800000|2021-12-21 15:50:00|949.99|948.39|951.61|950.01|953.05|951.45|949.18|947.58|0
1640102100000|2021-12-21 15:55:00|951.4|949.8|952.83|951.23|953.85|952.25|951.2|949.6|0
1640102400000|2021-12-21 16:00:00|952.42|950.82|955.08|953.48|955.08|953.48|950.48|948.88|0
1640102700000|2021-12-21 16:05:00|955.28|953.68|962.24|960.64|962.86|961.26|955.28|953.68|0
1640103000000|2021-12-21 16:10:00|962.45|960.85|962.45|960.85|962.66|961.06|959.78|958.18|0
1640103300000|2021-12-21 16:15:00|962.24|960.64|958.96|957.36|962.24|960.64|958.35|956.75|0
1640103600000|2021-12-21 16:20:00|959.37|957.77|958.34|956.74|960.4|958.8|957.73|956.13|0
1640103900000|2021-12-21 16:25:00|958.14|956.54|959.57|957.97|960.39|958.79|957.73|956.13|0
1640104200000|2021-12-21 16:30:00|959.98|958.38|960.08|958.48|964.2|962.6|959.46|957.86|0
1640104500000|2021-12-21 16:35:00|959.67|958.07|967.16|965.56|967.37|965.77|958.84|957.24|0
1640104800000|2021-12-21 16:40:00|967.78|966.18|975.19|973.59|975.19|973.59|966.95|965.35|0
1640105100000|2021-12-21 16:45:00|975.39|973.79|971.89|970.29|975.39|973.79|971.68|970.08|0
1640105400000|2021-12-21 16:50:00|972.3|970.7|973.95|972.35|974.36|972.76|971.68|970.08|0
1640105700000|2021-12-21 16:55:00|974.15|972.55|970.86|969.26|974.57|972.97|969.21|967.61|0
1640106000000|2021-12-21 17:00:00|971.27|969.67|971.47|969.87|974.15|972.55|970.65|969.05|0
1640106300000|2021-12-21 17:05:00|971.27|969.67|974.77|973.17|974.77|973.17|970.44|968.84|0
1640106600000|2021-12-21 17:10:00|974.56|972.96|978.48|976.88|979.71|978.11|973.53|971.93|0
1640106900000|2021-12-21 17:15:00|978.68|977.08|978.89|977.29|980.13|978.53|977.65|976.05|0
1640107200000|2021-12-21 17:20:00|978.68|977.08|979.3|977.7|979.3|977.7|976.82|975.22|0
1640107500000|2021-12-21 17:25:00|979.09|977.49|981.87|980.27|982.07|980.47|978.06|976.46|0
1640107800000|2021-12-21 17:30:00|982.9|981.3|983.73|982.13|984.76|983.16|981.25|979.65|0
1640108100000|2021-12-21 17:35:00|983.52|981.92|984.03|982.43|985.38|983.78|982.49|980.89|0
1640108400000|2021-12-21 17:40:00|984.34|982.74|982.9|981.3|984.55|982.95|982.48|980.88|0
1640108700000|2021-12-21 17:45:00|983.1|981.5|984.55|982.95|985.79|984.19|982.89|981.29|0
1640109000000|2021-12-21 17:50:00|984.34|982.74|986.4|984.8|988.27|986.67|983.93|982.33|0
1640109300000|2021-12-21 17:55:00|986.61|985.01|988.89|987.29|989.51|987.91|986.4|984.8|0
1640109600000|2021-12-21 18:00:00|988.68|987.08|987.02|985.42|988.89|987.29|986.61|985.01|0
1640109900000|2021-12-21 18:05:00|987.23|985.63|986.81|985.21|987.43|985.83|985.05|983.45|0
1640110200000|2021-12-21 18:10:00|987.02|985.42|984.95|983.35|987.02|985.42|983.71|982.11|0
1640110500000|2021-12-21 18:15:00|984.74|983.14|984.95|983.35|986.19|984.59|984.12|982.52|0
1640110800000|2021-12-21 18:20:00|984.74|983.14|988.05|986.45|988.46|986.86|984.74|983.14|0
1640111100000|2021-12-21 18:25:00|988.25|986.65|988.25|986.65|988.46|986.86|986.81|985.21|0
1640111400000|2021-12-21 18:30:00|988.67|987.07|989.91|988.31|989.91|988.31|988.04|986.44|0
1640111700000|2021-12-21 18:35:00|989.7|988.1|990.94|989.34|992.18|990.58|989.49|987.89|0
1640112000000|2021-12-21 18:40:00|990.73|989.13|992.6|991|993.22|991.62|990.53|988.93|0
1640112300000|2021-12-21 18:45:00|992.8|991.2|993.84|992.24|994.04|992.44|992.39|990.79|0
1640112600000|2021-12-21 18:50:00|994.04|992.44|991.56|989.96|994.04|992.44|991.14|989.54|0
1640112900000|2021-12-21 18:55:00|991.97|990.37|991.14|989.54|991.97|990.37|990.93|989.33|0
1640113200000|2021-12-21 19:00:00|991.35|989.75|993.62|992.02|994.25|992.65|990.31|988.71|0
1640113500000|2021-12-21 19:05:00|993|991.4|992.59|990.99|994.04|992.44|991.76|990.16|0
1640113800000|2021-12-21 19:10:00|992.79|991.19|992.17|990.57|993.41|991.81|991.96|990.36|0
1640114100000|2021-12-21 19:15:00|992.38|990.78|991.75|990.15|992.38|990.78|990.92|989.32|0
1640114400000|2021-12-21 19:20:00|991.96|990.36|990.38|988.78|991.96|990.36|989.27|987.67|0
1640114700000|2021-12-21 19:25:00|990.59|988.99|993.07|991.47|993.27|991.67|990.38|988.78|0
1640115000000|2021-12-21 19:30:00|993.69|992.09|993.69|992.09|994.93|993.33|992.86|991.26|0
1640115300000|2021-12-21 19:35:00|993.89|992.29|988.82|987.22|994.1|992.5|988.82|987.22|0
1640115600000|2021-12-21 19:40:00|989.55|987.95|989.54|987.94|991.82|990.22|988.92|987.32|0
1640115900000|2021-12-21 19:45:00|989.34|987.74|992.85|991.25|994.82|993.22|989.34|987.74|0
1640116200000|2021-12-21 19:50:00|993.06|991.46|994.3|992.7|994.72|993.12|992.85|991.25|0
1640116500000|2021-12-21 19:55:00|994.09|992.49|997.41|995.81|997.41|995.81|994.09|992.49|0
1640116800000|2021-12-21 20:00:00|997.2|995.6|997.4|995.8|998.44|996.84|996.37|994.77|0
1640117100000|2021-12-21 20:05:00|997.2|995.6|994.09|992.49|997.2|995.6|994.09|992.49|0
1640117400000|2021-12-21 20:10:00|994.29|992.69|995.74|994.14|996.57|994.97|994.09|992.49|0
1640117700000|2021-12-21 20:15:00|996.16|994.56|996.15|994.55|996.98|995.38|994.7|993.1|0
1640118000000|2021-12-21 20:20:00|995.95|994.35|993.46|991.86|996.36|994.76|993.46|991.86|0
1640118300000|2021-12-21 20:25:00|993.87|992.27|994.29|992.69|995.32|993.72|993.46|991.86|0
1640118600000|2021-12-21 20:30:00|994.08|992.48|993.46|991.86|995.74|994.14|993.46|991.86|0
1640118900000|2021-12-21 20:35:00|993.66|992.06|991.59|989.99|994.7|993.1|990.14|988.54|0
1640119200000|2021-12-21 20:40:00|991.38|989.78|987.87|986.27|991.8|990.2|987.45|985.85|0
1640119500000|2021-12-21 20:45:00|988.07|986.47|985.8|984.2|988.07|986.47|984.77|983.17|0
1640119800000|2021-12-21 20:50:00|987.45|985.85|998.42|996.82|998.42|996.82|987.45|985.85|0
1640120100000|2021-12-21 20:55:00|997.59|995.99|999.25|997.65|1001.12|999.52|995.73|994.13|0
1640120400000|2021-12-21 21:00:00|1000.29|998.69|998.42|996.82|1000.29|998.69|996.14|994.54|0
1640120700000|2021-12-21 21:05:00|998.83|997.23|999.87|998.27|1000.28|998.68|998.83|997.23|0
1640121000000|2021-12-21 21:10:00|999.66|998.06|999.03|997.43|999.66|998.06|998.83|997.23|0
1640121300000|2021-12-21 21:15:00|999.84|997.04|1000.67|997.87|1000.88|998.08|999.84|997.04|0
1640121600000|2021-12-21 21:20:00|1000.88|998.08|1002.22|999.42|1002.33|999.53|1000.25|997.45|0
1640121900000|2021-12-21 21:25:00|1002.33|999.53|1001.91|999.11|1002.33|999.53|1001.8|999|0
1640122200000|2021-12-21 21:30:00|1002.12|999.32|1002.12|999.32|1002.33|999.53|1001.7|998.9|0
1640122500000|2021-12-21 21:35:00|1001.91|999.11|1002.11|999.31|1002.12|999.32|1001.91|999.11|0
1640122800000|2021-12-21 21:40:00|1002.32|999.52|1002.32|999.52|1002.32|999.52|1002.11|999.31|0
1640123100000|2021-12-21 21:45:00|1002.11|999.31|1002.11|999.31|1002.53|999.73|1001.9|999.1|0
1640123400000|2021-12-21 21:50:00|1001.9|999.1|1002.32|999.52|1002.52|999.72|1001.9|999.1|0
1640123700000|2021-12-21 21:55:00|1002.11|999.31|1001.79|998.99|1002.52|999.72|1001.79|998.99|0
1640124000000|2021-12-21 22:00:00|1002.25|999.45|1002.43|999.63|1002.67|999.87|1002.13|999.33|0
1640124300000|2021-12-21 22:05:00|1002.52|999.72|1002.46|999.66|1002.55|999.75|1002.13|999.33|0
1640124600000|2021-12-21 22:10:00|1002.28|999.48|1002.13|999.33|1002.28|999.48|1002.04|999.24|0
1640124900000|2021-12-21 22:15:00|1002.18|999.38|1002|999.2|1002.18|999.38|1001.97|999.17|0
1640125200000|2021-12-21 22:20:00|1001.97|999.17|1001.78|998.98|1002|999.2|1001.63|998.83|0
1640125500000|2021-12-21 22:25:00|1001.96|999.16|1002.12|999.32|1002.21|999.41|1001.96|999.16|0
1640125800000|2021-12-21 22:30:00|1002.18|999.38|1002.27|999.47|1002.33|999.53|1002.12|999.32|0
1640126100000|2021-12-21 22:35:00|1002.33|999.53|1001.96|999.16|1002.33|999.53|1001.96|999.16|0
1640126400000|2021-12-21 22:40:00|1002.03|999.23|1001.96|999.16|1002.27|999.47|1001.87|999.07|0
1640126700000|2021-12-21 22:45:00|1001.86|999.06|1001.59|998.79|1001.86|999.06|1001.59|998.79|0
1640127000000|2021-12-21 22:50:00|1001.66|998.86|1001.75|998.95|1001.75|998.95|1001.66|998.86|0
1640127300000|2021-12-21 22:55:00|1001.8|999|1001.1|998.3|1001.8|999|1000.69|997.89|0
1640127600000|2021-12-21 23:00:00|1001.35|998.55|1000.84|998.04|1002.29|999.49|999.18|996.38|0
1640127900000|2021-12-21 23:05:00|1000.42|997.62|1000.42|997.62|1001.67|998.87|999.8|997|0
1640128200000|2021-12-21 23:10:00|1000.83|998.03|999.59|996.79|1000.83|998.03|999.38|996.58|0
1640128500000|2021-12-21 23:15:00|999.38|996.58|997.51|994.71|999.59|996.79|997.51|994.71|0
1640128800000|2021-12-21 23:20:00|997.93|995.13|998.85|996.05|998.96|996.16|997.72|994.92|0
1640129100000|2021-12-21 23:25:00|998.76|995.96|998.13|995.33|998.85|996.05|997.92|995.12|0
1640129400000|2021-12-21 23:30:00|998.44|995.64|999.58|996.78|999.58|996.78|997.19|994.39|0
1640129700000|2021-12-21 23:35:00|999.47|996.67|998.75|995.95|999.58|996.78|998.54|995.74|0
1640130000000|2021-12-21 23:40:00|998.54|995.74|997.92|995.12|998.75|995.95|997.71|994.91|0
1640130300000|2021-12-21 23:45:00|997.71|994.91|997.5|994.7|998.75|995.95|997.09|994.29|0
1640130600000|2021-12-21 23:50:00|997.29|994.49|998.12|995.32|998.12|995.32|997.29|994.49|0
1640130900000|2021-12-21 23:55:00|997.91|995.11|998.33|995.53|998.74|995.94|997.71|994.91|0
1640131200000|2021-12-22 00:00:00|997.7|994.9|999.98|997.18|1000.4|997.6|997.7|994.9|0
1640131500000|2021-12-22 00:05:00|999.78|996.98|999.15|996.35|1000.4|997.6|998.53|995.73|0
1640131800000|2021-12-22 00:10:00|998.95|996.15|999.25|996.45|999.98|997.18|998.74|995.94|0
1640132100000|2021-12-22 00:15:00|999.15|996.35|997.49|994.69|999.15|996.35|997.08|994.28|0
1640132400000|2021-12-22 00:20:00|997.38|994.58|999.04|996.24|999.04|996.24|996.04|993.24|0
1640132700000|2021-12-22 00:25:00|998.94|996.14|999.56|996.76|999.98|997.18|998.73|995.93|0
1640133000000|2021-12-22 00:30:00|999.77|996.97|999.14|996.34|999.77|996.97|998.62|995.82|0
1640133300000|2021-12-22 00:35:00|999.35|996.55|998.73|995.93|999.56|996.76|998.52|995.72|0
1640133600000|2021-12-22 00:40:00|998.62|995.82|998.62|995.82|999.56|996.76|998.31|995.51|0
1640133900000|2021-12-22 00:45:00|998.72|995.92|997.79|994.99|998.93|996.13|997.48|994.68|0
1640134200000|2021-12-22 00:50:00|997.89|995.09|998.31|995.51|998.51|995.71|997.58|994.78|0
1640134500000|2021-12-22 00:55:00|998.41|995.61|997.06|994.26|999.13|996.33|996.65|993.85|0
1640134800000|2021-12-22 01:00:00|997.27|994.47|998.72|995.92|998.72|995.92|997.06|994.26|0
1640135100000|2021-12-22 01:05:00|998.51|995.71|999.54|996.74|1000.17|997.37|998.51|995.71|0
1640135400000|2021-12-22 01:10:00|999.44|996.64|999.13|996.33|999.75|996.95|998.92|996.12|0
1640135700000|2021-12-22 01:15:00|998.92|996.12|999.13|996.33|999.33|996.53|998.3|995.5|0
1640136000000|2021-12-22 01:20:00|999.33|996.53|999.54|996.74|1000.37|997.57|999.33|996.53|0
1640136300000|2021-12-22 01:25:00|999.75|996.95|999.95|997.15|1000.37|997.57|999.33|996.53|0
1640136600000|2021-12-22 01:30:00|1000.16|997.36|1000.36|997.56|1000.78|997.98|999.74|996.94|0
1640136900000|2021-12-22 01:35:00|1000.57|997.77|1001.81|999.01|1002.12|999.32|1000.16|997.36|0
1640137200000|2021-12-22 01:40:00|1001.91|999.11|1000.98|998.18|1002.02|999.22|1000.57|997.77|0
1640137500000|2021-12-22 01:45:00|1000.78|997.98|998.28|995.48|1000.78|997.98|998.28|995.48|0
1640137800000|2021-12-22 01:50:00|998.38|995.58|997.66|994.86|998.7|995.9|996.72|993.92|0
1640138100000|2021-12-22 01:55:00|997.87|995.07|997.24|994.44|998.28|995.48|997.24|994.44|0
1640138400000|2021-12-22 02:00:00|997.34|994.54|998.49|995.69|998.69|995.89|997.24|994.44|0
1640138700000|2021-12-22 02:05:00|998.59|995.79|998.07|995.27|998.59|995.79|997.66|994.86|0
1640139000000|2021-12-22 02:10:00|998.28|995.48|998.27|995.47|998.69|995.89|998.07|995.27|0
1640139300000|2021-12-22 02:15:00|998.07|995.27|996.41|993.61|998.48|995.68|996.41|993.61|0
1640139600000|2021-12-22 02:20:00|995.99|993.19|997.13|994.33|997.75|994.95|995.79|992.99|0
1640139900000|2021-12-22 02:25:00|997.23|994.43|998.37|995.57|998.37|995.57|996.82|994.02|0
1640140200000|2021-12-22 02:30:00|998.27|995.47|997.85|995.05|998.48|995.68|997.54|994.74|0
1640140500000|2021-12-22 02:35:00|997.74|994.94|997.44|994.64|997.85|995.05|997.02|994.22|0
1640140800000|2021-12-22 02:40:00|997.23|994.43|995.78|992.98|997.44|994.64|995.78|992.98|0
1640141100000|2021-12-22 02:45:00|995.57|992.77|993.7|990.9|995.78|992.98|993.5|990.7|0
1640141400000|2021-12-22 02:50:00|993.5|990.7|994.12|991.32|994.42|991.62|992.97|990.17|0
1640141700000|2021-12-22 02:55:00|994.21|991.41|994.32|991.52|994.53|991.73|993.91|991.11|0
1640142000000|2021-12-22 03:00:00|994.11|991.31|993.28|990.48|994.32|991.52|992.66|989.86|0
1640142300000|2021-12-22 03:05:00|993.38|990.58|994.52|991.72|994.73|991.93|993.38|990.58|0
1640142600000|2021-12-22 03:10:00|994.32|991.52|994.62|991.82|994.73|991.93|993.9|991.1|0
1640142900000|2021-12-22 03:15:00|994.73|991.93|994.52|991.72|994.73|991.93|994.31|991.51|0
1640143200000|2021-12-22 03:20:00|994.41|991.61|994.72|991.92|994.73|991.93|993.79|990.99|0
1640143500000|2021-12-22 03:25:00|994.52|991.72|995.34|992.54|995.97|993.17|994.52|991.72|0
1640143800000|2021-12-22 03:30:00|995.76|992.96|996.38|993.58|996.59|993.79|995.55|992.75|0
1640144100000|2021-12-22 03:35:00|996.59|993.79|996.27|993.47|997|994.2|996.06|993.26|0
1640144400000|2021-12-22 03:40:00|996.17|993.37|995.75|992.95|996.38|993.58|995.34|992.54|0
1640144700000|2021-12-22 03:45:00|995.85|993.05|995.64|992.84|995.96|993.16|995.13|992.33|0
1640145000000|2021-12-22 03:50:00|995.85|993.05|995.33|992.53|996.17|993.37|995.33|992.53|0
1640145300000|2021-12-22 03:55:00|995.13|992.33|995.33|992.53|995.54|992.74|994.71|991.91|0
1640145600000|2021-12-22 04:00:00|995.54|992.74|995.75|992.95|995.75|992.95|995.33|992.53|0
1640145900000|2021-12-22 04:05:00|996.16|993.36|995.95|993.15|996.78|993.98|995.95|993.15|0
1640146200000|2021-12-22 04:10:00|996.16|993.36|995.53|992.73|996.16|993.36|995.33|992.53|0
1640146500000|2021-12-22 04:15:00|995.43|992.63|995.74|992.94|995.74|992.94|995.33|992.53|0
1640146800000|2021-12-22 04:20:00|995.63|992.83|995.74|992.94|995.74|992.94|995.12|992.32|0
1640147100000|2021-12-22 04:25:00|995.63|992.83|995.11|992.31|995.94|993.14|995.11|992.31|0
1640147400000|2021-12-22 04:30:00|995.01|992.21|995.32|992.52|995.32|992.52|994.7|991.9|0
1640147700000|2021-12-22 04:35:00|995.21|992.41|995.52|992.72|995.73|992.93|995.21|992.41|0
1640148000000|2021-12-22 04:40:00|995.42|992.62|995.32|992.52|995.52|992.72|995.11|992.31|0
1640148300000|2021-12-22 04:45:00|995.52|992.72|995.93|993.13|995.94|993.14|995.41|992.61|0
1640148600000|2021-12-22 04:50:00|996.03|993.23|995.62|992.82|996.14|993.34|995.41|992.61|0
1640148900000|2021-12-22 04:55:00|995.52|992.72|995.31|992.51|995.73|992.93|994.9|992.1|0
1640149200000|2021-12-22 05:00:00|995.52|992.72|997.38|994.58|997.59|994.79|995.1|992.3|0
1640149500000|2021-12-22 05:05:00|997.27|994.47|994.68|991.88|997.38|994.58|994.48|991.68|0
1640149800000|2021-12-22 05:10:00|994.58|991.78|994.48|991.68|995.1|992.3|994.27|991.47|0
1640150100000|2021-12-22 05:15:00|994.27|991.47|993.85|991.05|994.48|991.68|993.65|990.85|0
1640150400000|2021-12-22 05:20:00|993.74|990.94|993.74|990.94|994.06|991.26|993.23|990.43|0
1640150700000|2021-12-22 05:25:00|993.85|991.05|994.88|992.08|994.88|992.08|993.85|991.05|0
1640151000000|2021-12-22 05:30:00|994.78|991.98|996.33|993.53|996.54|993.74|994.78|991.98|0
1640151300000|2021-12-22 05:35:00|996.22|993.42|995.92|993.12|996.54|993.74|995.81|993.01|0
1640151600000|2021-12-22 05:40:00|996.02|993.22|994.26|991.46|996.02|993.22|994.26|991.46|0
1640151900000|2021-12-22 05:45:00|994.36|991.56|995.39|992.59|995.39|992.59|994.26|991.46|0
1640152200000|2021-12-22 05:50:00|995.5|992.7|995.7|992.9|996.33|993.53|995.18|992.38|0
1640152500000|2021-12-22 05:55:00|995.91|993.11|997.04|994.24|997.15|994.35|995.59|992.79|0
1640152800000|2021-12-22 06:00:00|997.15|994.35|996.11|993.31|997.57|994.77|995.7|992.9|0
1640153100000|2021-12-22 06:05:00|996.32|993.52|998.08|995.28|998.39|995.59|996.11|993.31|0
1640153400000|2021-12-22 06:10:00|997.98|995.18|997.77|994.97|999.01|996.21|997.66|994.86|0
1640153700000|2021-12-22 06:15:00|997.97|995.17|1000.25|997.45|1000.56|997.76|997.56|994.76|0
1640154000000|2021-12-22 06:20:00|1000.05|997.25|1000.77|997.97|1001.81|999.01|999.63|996.83|0
1640154300000|2021-12-22 06:25:00|1000.87|998.07|999.52|996.72|1000.87|998.07|999.21|996.41|0
1640154600000|2021-12-22 06:30:00|1000.04|997.24|999.83|997.03|1001.18|998.38|999.83|997.03|0
1640154900000|2021-12-22 06:35:00|999.73|996.93|998.06|995.26|1000.14|997.34|997.97|995.17|0
1640155200000|2021-12-22 06:40:00|998.17|995.37|998.48|995.68|998.79|995.99|997.65|994.85|0
1640155500000|2021-12-22 06:45:00|998.17|995.37|998.38|995.58|998.38|995.58|997.75|994.95|0
1640155800000|2021-12-22 06:50:00|998.17|995.37|997.64|994.84|998.17|995.37|997.13|994.33|0
1640156100000|2021-12-22 06:55:00|997.75|994.95|996.81|994.01|998.17|995.37|995.89|993.09|0
1640156400000|2021-12-22 07:00:00|996.71|993.91|997.33|994.53|997.34|994.54|995.98|993.18|0
1640156700000|2021-12-22 07:05:00|997.43|994.63|996.92|994.12|997.54|994.74|995.98|993.18|0
1640157000000|2021-12-22 07:10:00|997.12|994.32|998.37|995.57|999.4|996.6|996.92|994.12|0
1640157300000|2021-12-22 07:15:00|998.26|995.46|997.01|994.21|998.47|995.67|996.5|993.7|0
1640157600000|2021-12-22 07:20:00|996.91|994.11|997.43|994.63|997.84|995.04|996.91|994.11|0
1640157900000|2021-12-22 07:25:00|997.33|994.53|995.77|992.97|997.53|994.73|995.67|992.87|0
1640158200000|2021-12-22 07:30:00|995.25|992.45|995.46|992.66|995.67|992.87|994.84|992.04|0
1640158500000|2021-12-22 07:35:00|995.66|992.86|995.25|992.45|995.97|993.17|995.04|992.24|0
1640158800000|2021-12-22 07:40:00|995.35|992.55|996.28|993.48|996.28|993.48|995.04|992.24|0
1640159100000|2021-12-22 07:45:00|995.97|993.17|995.24|992.44|995.97|993.17|994.21|991.41|0
1640159400000|2021-12-22 07:50:00|995.45|992.65|994|991.2|995.45|992.65|993.58|990.78|0
1640159700000|2021-12-22 07:55:00|994.21|991.41|994.2|991.4|995.66|992.86|994|991.2|0
1640160000000|2021-12-22 08:00:00|994.41|991.61|995.63|992.83|995.83|993.03|994|991.2|0
1640160300000|2021-12-22 08:05:00|995.23|993.63|993.99|992.39|995.23|993.63|993.37|991.77|0
1640160600000|2021-12-22 08:10:00|993.88|992.28|996.06|994.46|996.68|995.08|993.88|992.28|0
1640160900000|2021-12-22 08:15:00|995.85|994.25|993.36|991.76|996.16|994.56|993.16|991.56|0
1640161200000|2021-12-22 08:20:00|993.16|991.56|992.54|990.94|993.99|992.39|991.09|989.49|0
1640161500000|2021-12-22 08:25:00|992.33|990.73|991.71|990.11|992.53|990.93|991.09|989.49|0
1640161800000|2021-12-22 08:30:00|991.29|989.69|990.05|988.45|992.53|990.93|988.81|987.21|0
1640162100000|2021-12-22 08:35:00|989.94|988.34|987.26|985.66|990.05|988.45|987.16|985.56|0
1640162400000|2021-12-22 08:40:00|987.16|985.56|989.22|987.62|990.46|988.86|985.71|984.11|0
1640162700000|2021-12-22 08:45:00|989.01|987.41|992.32|990.72|992.53|990.93|988.6|987|0
1640163000000|2021-12-22 08:50:00|992.53|990.93|991.49|989.89|992.73|991.13|990.66|989.06|0
1640163300000|2021-12-22 08:55:00|991.59|989.99|991.07|989.47|992.32|990.72|990.87|989.27|0
1640163600000|2021-12-22 09:00:00|991.28|989.68|991.69|990.09|991.69|990.09|990.45|988.85|0
1640163900000|2021-12-22 09:05:00|991.28|989.68|991.07|989.47|992.31|990.71|990.45|988.85|0
1640164200000|2021-12-22 09:10:00|991.17|989.57|993.14|991.54|993.55|991.95|990.45|988.85|0
1640164500000|2021-12-22 09:15:00|993.34|991.74|994.58|992.98|994.79|993.19|992.61|991.01|0
1640164800000|2021-12-22 09:20:00|994.79|993.19|993.13|991.53|995.2|993.6|992.72|991.12|0
1640165100000|2021-12-22 09:25:00|992.72|991.12|992.51|990.91|993.75|992.15|992.3|990.7|0
1640165400000|2021-12-22 09:30:00|992.72|991.12|994.37|992.77|994.78|993.18|992.3|990.7|0
1640165700000|2021-12-22 09:35:00|994.68|993.08|993.54|991.94|994.78|993.18|993.13|991.53|0
1640166000000|2021-12-22 09:40:00|993.43|991.83|992.5|990.9|993.54|991.94|992.3|990.7|0
1640166300000|2021-12-22 09:45:00|992.71|991.11|991.88|990.28|992.92|991.32|991.26|989.66|0
1640166600000|2021-12-22 09:50:00|992.09|990.49|992.81|991.21|993.74|992.14|991.47|989.87|0
1640166900000|2021-12-22 09:55:00|992.71|991.11|992.08|990.48|993.33|991.73|991.26|989.66|0
1640167200000|2021-12-22 10:00:00|992.29|990.69|992.7|991.1|993.42|991.82|991.26|989.66|0
1640167500000|2021-12-22 10:05:00|992.91|991.31|993.32|991.72|993.32|991.72|991.97|990.37|0
1640167800000|2021-12-22 10:10:00|993.53|991.93|993.53|991.93|994.04|992.44|992.91|991.31|0
1640168100000|2021-12-22 10:15:00|993.73|992.13|994.04|992.44|994.56|992.96|993.73|992.13|0
1640168400000|2021-12-22 10:20:00|993.94|992.34|993.52|991.92|994.56|992.96|993.32|991.72|0
1640168700000|2021-12-22 10:25:00|993.73|992.13|994.14|992.54|994.56|992.96|993.32|991.72|0
1640169000000|2021-12-22 10:30:00|994.35|992.75|992.69|991.09|994.76|993.16|992.48|990.88|0
1640169300000|2021-12-22 10:35:00|993.11|991.51|995.79|994.19|995.79|994.19|993.1|991.5|0
1640169600000|2021-12-22 10:40:00|996|994.4|997.45|995.85|998.28|996.68|995.79|994.19|0
1640169900000|2021-12-22 10:45:00|997.55|995.95|999.31|997.71|999.31|997.71|997.24|995.64|0
1640170200000|2021-12-22 10:50:00|999.93|998.33|999.72|998.12|1001.18|999.58|999.72|998.12|0
1640170500000|2021-12-22 10:55:00|999.93|998.33|1000.97|999.37|1001.17|999.57|999.72|998.12|0
1640170800000|2021-12-22 11:00:00|1000.86|999.26|1000.96|999.36|1001.17|999.57|998.99|997.39|0
1640171100000|2021-12-22 11:05:00|1001.06|999.46|1001.38|999.78|1001.58|999.98|1000.13|998.53|0
1640171400000|2021-12-22 11:10:00|1001.58|999.98|1000.96|999.36|1002.41|1000.81|1000.75|999.15|0
1640171700000|2021-12-22 11:15:00|1001.17|999.57|1002.2|1000.6|1002.83|1001.23|1001.17|999.57|0
1640172000000|2021-12-22 11:20:00|1002.41|1000.81|1002.2|1000.6|1002.82|1001.22|1001.99|1000.39|0
1640172300000|2021-12-22 11:25:00|1001.99|1000.39|1000.95|999.35|1001.99|1000.39|1000.85|999.25|0
1640172600000|2021-12-22 11:30:00|1001.05|999.45|1000.12|998.52|1001.05|999.45|999.92|998.32|0
1640172900000|2021-12-22 11:35:00|999.92|998.32|999.71|998.11|1000.12|998.52|999.5|997.9|0
1640173200000|2021-12-22 11:40:00|999.91|998.31|1000.53|998.93|1000.95|999.35|999.29|997.69|0
1640173500000|2021-12-22 11:45:00|1000.74|999.14|1002.4|1000.8|1002.81|1001.21|1000.74|999.14|0
1640173800000|2021-12-22 11:50:00|1002.19|1000.59|1002.19|1000.59|1002.4|1000.8|1001.98|1000.38|0
1640174100000|2021-12-22 11:55:00|1002.4|1000.8|1004.68|1003.08|1004.89|1003.29|1002.4|1000.8|0
1640174400000|2021-12-22 12:00:00|1004.47|1002.87|1003.85|1002.25|1005.09|1003.49|1003.64|1002.04|0
1640174700000|2021-12-22 12:05:00|1003.64|1002.04|1004.05|1002.45|1004.05|1002.45|1003.64|1002.04|0
1640175000000|2021-12-22 12:10:00|1003.84|1002.24|1004.05|1002.45|1004.05|1002.45|1003.64|1002.04|0
1640175300000|2021-12-22 12:15:00|1003.84|1002.24|1003.01|1001.41|1003.84|1002.24|1003.01|1001.41|0
1640175600000|2021-12-22 12:20:00|1002.8|1001.2|1003.42|1001.82|1003.42|1001.82|1002.59|1000.99|0
1640175900000|2021-12-22 12:25:00|1003.21|1001.61|1002.18|1000.58|1003.42|1001.82|1001.97|1000.37|0
1640176200000|2021-12-22 12:30:00|1001.97|1000.37|1003|1001.4|1003|1001.4|1001.97|1000.37|0
1640176500000|2021-12-22 12:35:00|1002.38|1000.78|1002.17|1000.57|1002.38|1000.78|1001.76|1000.16|0
1640176800000|2021-12-22 12:40:00|1001.96|1000.36|1001.96|1000.36|1002.17|1000.57|1001.13|999.53|0
1640177100000|2021-12-22 12:45:00|1002.17|1000.57|1001.96|1000.36|1002.58|1000.98|1001.96|1000.36|0
1640177400000|2021-12-22 12:50:00|1002.17|1000.57|1001.13|999.53|1002.58|1000.98|1000.92|999.32|0
1640177700000|2021-12-22 12:55:00|1001.54|999.94|999.88|998.28|1001.75|1000.15|999.68|998.08|0
1640178000000|2021-12-22 13:00:00|1000.09|998.49|999.05|997.45|1000.71|999.11|998.64|997.04|0
1640178300000|2021-12-22 13:05:00|999.26|997.66|999.46|997.86|999.67|998.07|998.84|997.24|0
1640178600000|2021-12-22 13:10:00|999.67|998.07|998.43|996.83|1000.09|998.49|998.22|996.62|0
1640178900000|2021-12-22 13:15:00|998.22|996.62|997.39|995.79|998.63|997.03|996.97|995.37|0
1640179200000|2021-12-22 13:20:00|997.59|995.99|994.07|992.47|997.59|995.99|993.87|992.27|0
1640179500000|2021-12-22 13:25:00|994.28|992.68|994.28|992.68|994.28|992.68|991.59|989.99|0
1640179800000|2021-12-22 13:30:00|994.49|992.89|995.31|993.71|996.76|995.16|994.28|992.68|0
1640180100000|2021-12-22 13:35:00|994.9|993.3|991.38|989.78|995.93|994.33|990.96|989.36|0
1640180400000|2021-12-22 13:40:00|991.48|989.88|989|987.4|993.65|992.05|988.69|987.09|0
1640180700000|2021-12-22 13:45:00|989.1|987.5|991.17|989.57|991.37|989.77|989.1|987.5|0
1640181000000|2021-12-22 13:50:00|990.96|989.36|990.55|988.95|992.2|990.6|990.55|988.95|0
1640181300000|2021-12-22 13:55:00|990.75|989.15|991.99|990.39|992.2|990.6|990.75|989.15|0
1640181600000|2021-12-22 14:00:00|992.2|990.6|992.61|991.01|992.61|991.01|990.54|988.94|0
1640181900000|2021-12-22 14:05:00|992.82|991.22|997.78|996.18|997.78|996.18|992.82|991.22|0
1640182200000|2021-12-22 14:10:00|997.99|996.39|996.33|994.73|998.61|997.01|995.92|994.32|0
1640182500000|2021-12-22 14:15:00|996.54|994.94|996.54|994.94|996.95|995.35|995.5|993.9|0
1640182800000|2021-12-22 14:20:00|996.33|994.73|995.5|993.9|996.33|994.73|994.67|993.07|0
1640183100000|2021-12-22 14:25:00|995.71|994.11|997.98|996.38|998.4|996.8|995.71|994.11|0
1640183400000|2021-12-22 14:30:00|997.78|996.18|999.11|997.51|1000.47|998.87|996.95|995.35|0
1640183700000|2021-12-22 14:35:00|998.9|997.3|1003.46|1001.86|1004.29|1002.69|998.9|997.3|0
1640184000000|2021-12-22 14:40:00|1003.66|1002.06|1005.53|1003.93|1005.53|1003.93|999.72|998.12|0
1640184300000|2021-12-22 14:45:00|1005.74|1004.14|1003.04|1001.44|1007.19|1005.59|1003.04|1001.44|0
1640184600000|2021-12-22 14:50:00|1003.87|1002.27|1006.15|1004.55|1006.36|1004.76|1001.17|999.57|0
1640184900000|2021-12-22 14:55:00|1006.36|1004.76|1003.96|1002.36|1007.6|1006|1001.58|999.98|0
1640185200000|2021-12-22 15:00:00|1004.17|1002.57|1003.86|1002.26|1008.43|1006.83|1003.65|1002.05|0
1640185500000|2021-12-22 15:05:00|1004.28|1002.68|1002.62|1001.02|1004.28|1002.68|1001.17|999.57|0
1640185800000|2021-12-22 15:10:00|1002.82|1001.22|1005.93|1004.33|1006.97|1005.37|1002.82|1001.22|0
1640186100000|2021-12-22 15:15:00|1006.14|1004.54|1010.71|1009.11|1012.17|1010.57|1004.69|1003.09|0
1640186400000|2021-12-22 15:20:00|1010.92|1009.32|1011.33|1009.73|1011.33|1009.73|1008.63|1007.03|0
1640186700000|2021-12-22 15:25:00|1010.92|1009.32|1010.29|1008.69|1013.2|1011.6|1010.29|1008.69|0
1640187000000|2021-12-22 15:30:00|1009.46|1007.86|1012.47|1010.87|1012.88|1011.28|1009.46|1007.86|0
1640187300000|2021-12-22 15:35:00|1012.78|1011.18|1018.4|1016.8|1020.07|1018.47|1010.6|1009|0
1640187600000|2021-12-22 15:40:00|1018.61|1017.01|1019.65|1018.05|1020.49|1018.89|1018.4|1016.8|0
1640187900000|2021-12-22 15:45:00|1019.44|1017.84|1022.15|1020.55|1022.25|1020.65|1019.44|1017.84|0
1640188200000|2021-12-22 15:50:00|1022.36|1020.76|1025.49|1023.89|1026.75|1025.15|1022.15|1020.55|0
1640188500000|2021-12-22 15:55:00|1025.28|1023.68|1026.33|1024.73|1027.58|1025.98|1024.45|1022.85|0
1640188800000|2021-12-22 16:00:00|1026.53|1024.93|1025.91|1024.31|1026.95|1025.35|1025.28|1023.68|0
1640189100000|2021-12-22 16:05:00|1026.32|1024.72|1025.49|1023.89|1026.32|1024.72|1023.4|1021.8|0
1640189400000|2021-12-22 16:10:00|1025.7|1024.1|1029.46|1027.86|1029.66|1028.06|1025.28|1023.68|0
1640189700000|2021-12-22 16:15:00|1029.25|1027.65|1027.99|1026.39|1029.25|1027.65|1027.25|1025.65|0
1640190000000|2021-12-22 16:20:00|1028.2|1026.6|1025.9|1024.3|1028.83|1027.23|1025.48|1023.88|0
1640190300000|2021-12-22 16:25:00|1025.69|1024.09|1025.88|1024.28|1028.83|1027.23|1022.18|1020.58|0
1640190600000|2021-12-22 16:30:00|1026.09|1024.49|1028.18|1026.58|1029.02|1027.42|1025.04|1023.44|0
1640190900000|2021-12-22 16:35:00|1027.97|1026.37|1027.34|1025.74|1028.7|1027.1|1026.3|1024.7|0
1640191200000|2021-12-22 16:40:00|1027.44|1025.84|1027.13|1025.53|1028.18|1026.58|1026.29|1024.69|0
1640191500000|2021-12-22 16:45:00|1026.92|1025.32|1025.45|1023.85|1027.13|1025.53|1023.78|1022.18|0
1640191800000|2021-12-22 16:50:00|1025.25|1023.65|1025.87|1024.27|1026.71|1025.11|1025.03|1023.43|0
1640192100000|2021-12-22 16:55:00|1026.08|1024.48|1027.75|1026.15|1027.96|1026.36|1025.24|1023.64|0
1640192400000|2021-12-22 17:00:00|1028.38|1026.78|1029.01|1027.41|1029.01|1027.41|1026.08|1024.48|0
1640192700000|2021-12-22 17:05:00|1028.8|1027.2|1029.42|1027.82|1030.05|1028.45|1028.17|1026.57|0
1640193000000|2021-12-22 17:10:00|1029.63|1028.03|1027.96|1026.36|1029.63|1028.03|1027.12|1025.52|0
1640193300000|2021-12-22 17:15:00|1028.17|1026.57|1026.59|1024.99|1028.17|1026.57|1025.44|1023.84|0
1640193600000|2021-12-22 17:20:00|1026.7|1025.1|1024.6|1023|1026.91|1025.31|1024.6|1023|0
1640193900000|2021-12-22 17:25:00|1024.81|1023.21|1027.95|1026.35|1027.95|1026.35|1024.81|1023.21|0
1640194200000|2021-12-22 17:30:00|1028.37|1026.77|1028.37|1026.77|1028.79|1027.19|1027.32|1025.72|0
1640194500000|2021-12-22 17:35:00|1028.16|1026.56|1026.27|1024.67|1028.37|1026.77|1025.33|1023.73|0
1640194800000|2021-12-22 17:40:00|1026.48|1024.88|1027.32|1025.72|1027.94|1026.34|1025.23|1023.63|0
1640195100000|2021-12-22 17:45:00|1027.11|1025.51|1027.31|1025.71|1027.74|1026.14|1026.48|1024.88|0
1640195400000|2021-12-22 17:50:00|1027.73|1026.13|1029.62|1028.02|1030.25|1028.65|1027.73|1026.13|0
1640195700000|2021-12-22 17:55:00|1029.41|1027.81|1030.45|1028.85|1031.08|1029.48|1029.41|1027.81|0
1640196000000|2021-12-22 18:00:00|1030.24|1028.64|1030.24|1028.64|1030.66|1029.06|1028.36|1026.76|0
1640196300000|2021-12-22 18:05:00|1030.45|1028.85|1030.03|1028.43|1030.66|1029.06|1028.98|1027.38|0
1640196600000|2021-12-22 18:10:00|1029.82|1028.22|1028.98|1027.38|1030.03|1028.43|1028.14|1026.54|0
1640196900000|2021-12-22 18:15:00|1028.77|1027.17|1028.35|1026.75|1029.4|1027.8|1027.72|1026.12|0
1640197200000|2021-12-22 18:20:00|1028.56|1026.96|1026.67|1025.07|1028.56|1026.96|1026.67|1025.07|0
1640197500000|2021-12-22 18:25:00|1026.88|1025.28|1026.04|1024.44|1027.4|1025.8|1025.63|1024.03|0
1640197800000|2021-12-22 18:30:00|1026.67|1025.07|1027.72|1026.12|1028.34|1026.74|1026.04|1024.44|0
1640198100000|2021-12-22 18:35:00|1027.51|1025.91|1022.49|1020.89|1027.51|1025.91|1022.07|1020.47|0
1640198400000|2021-12-22 18:40:00|1022.69|1021.09|1022.48|1020.88|1023.53|1021.93|1020.4|1018.8|0
1640198700000|2021-12-22 18:45:00|1022.69|1021.09|1023.32|1021.72|1024.78|1023.18|1021.96|1020.36|0
1640199000000|2021-12-22 18:50:00|1023.11|1021.51|1024.36|1022.76|1024.57|1022.97|1022.79|1021.19|0
1640199300000|2021-12-22 18:55:00|1024.15|1022.55|1022.48|1020.88|1024.78|1023.18|1022.27|1020.67|0
1640199600000|2021-12-22 19:00:00|1022.69|1021.09|1021.64|1020.04|1022.69|1021.09|1019.55|1017.95|0
1640199900000|2021-12-22 19:05:00|1021.85|1020.25|1020.38|1018.78|1022.27|1020.67|1019.55|1017.95|0
1640200200000|2021-12-22 19:10:00|1020.59|1018.99|1021.95|1020.35|1022.26|1020.66|1019.65|1018.05|0
1640200500000|2021-12-22 19:15:00|1022.05|1020.45|1021.84|1020.24|1023.1|1021.5|1021.43|1019.83|0
1640200800000|2021-12-22 19:20:00|1021.63|1020.03|1022.47|1020.87|1023.72|1022.12|1021.43|1019.83|0
1640201100000|2021-12-22 19:25:00|1022.68|1021.08|1018.29|1016.69|1023.1|1021.5|1017.46|1015.86|0
1640201400000|2021-12-22 19:30:00|1018.5|1016.9|1021.21|1019.61|1022.67|1021.07|1018.5|1016.9|0
1640201700000|2021-12-22 19:35:00|1021|1019.4|1023.3|1021.7|1023.61|1022.01|1020.37|1018.77|0
1640202000000|2021-12-22 19:40:00|1023.51|1021.91|1022.67|1021.07|1024.34|1022.74|1022.46|1020.86|0
1640202300000|2021-12-22 19:45:00|1022.46|1020.86|1023.92|1022.32|1024.13|1022.53|1022.46|1020.86|0
1640202600000|2021-12-22 19:50:00|1023.71|1022.11|1025.38|1023.78|1025.38|1023.78|1023.5|1021.9|0
1640202900000|2021-12-22 19:55:00|1025.59|1023.99|1026.01|1024.41|1026.43|1024.83|1024.97|1023.37|0
1640203200000|2021-12-22 20:00:00|1026.22|1024.62|1026.01|1024.41|1027.06|1025.46|1025.38|1023.78|0
1640203500000|2021-12-22 20:05:00|1026.22|1024.62|1027.26|1025.66|1027.89|1026.29|1025.38|1023.78|0
1640203800000|2021-12-22 20:10:00|1026.63|1025.03|1028.93|1027.33|1029.14|1027.54|1026.63|1025.03|0
1640204100000|2021-12-22 20:15:00|1028.83|1027.23|1026.21|1024.61|1029.56|1027.96|1025.58|1023.98|0
1640204400000|2021-12-22 20:20:00|1026.42|1024.82|1027.05|1025.45|1027.26|1025.66|1024.54|1022.94|0
1640204700000|2021-12-22 20:25:00|1027.47|1025.87|1027.67|1026.07|1028.93|1027.33|1027.05|1025.45|0
1640205000000|2021-12-22 20:30:00|1027.88|1026.28|1027.46|1025.86|1028.51|1026.91|1026.42|1024.82|0
1640205300000|2021-12-22 20:35:00|1027.25|1025.65|1028.99|1027.39|1029.2|1027.6|1026.9|1025.3|0
1640205600000|2021-12-22 20:40:00|1029.2|1027.6|1029.41|1027.81|1029.62|1028.02|1027.74|1026.14|0
1640205900000|2021-12-22 20:45:00|1029.2|1027.6|1029.83|1028.23|1031.3|1029.7|1027.94|1026.34|0
1640206200000|2021-12-22 20:50:00|1031.3|1029.7|1035.91|1034.31|1036.54|1034.94|1030.88|1029.28|0
1640206500000|2021-12-22 20:55:00|1036.12|1034.52|1035.91|1034.31|1037.59|1035.99|1035.7|1034.1|0
1640206800000|2021-12-22 21:00:00|1035.7|1034.1|1036.46|1034.86|1038.41|1036.81|1035.7|1034.1|0
1640207100000|2021-12-22 21:05:00|1036.67|1035.07|1037.93|1036.33|1038.35|1036.75|1036.46|1034.86|0
1640207400000|2021-12-22 21:10:00|1038.14|1036.54|1038.98|1037.38|1039.4|1037.8|1038.14|1036.54|0
1640207700000|2021-12-22 21:15:00|1039.58|1036.78|1039.57|1036.77|1039.79|1036.99|1039.37|1036.57|0
1640208000000|2021-12-22 21:20:00|1039.36|1036.56|1039.78|1036.98|1039.99|1037.19|1039.36|1036.56|0
1640208300000|2021-12-22 21:25:00|1039.99|1037.19|1039.57|1036.77|1039.99|1037.19|1039.57|1036.77|0
1640208600000|2021-12-22 21:30:00|1039.36|1036.56|1039.57|1036.77|1039.57|1036.77|1039.36|1036.56|0
1640208900000|2021-12-22 21:35:00|1039.36|1036.56|1039.78|1036.98|1039.78|1036.98|1039.36|1036.56|0
1640209200000|2021-12-22 21:40:00|1039.57|1036.77|1039.56|1036.76|1039.57|1036.77|1039.36|1036.56|0
1640209500000|2021-12-22 21:45:00|1039.67|1036.87|1039.98|1037.18|1040.4|1037.6|1039.35|1036.55|0
1640209800000|2021-12-22 21:50:00|1039.77|1036.97|1039.77|1036.97|1040.4|1037.6|1039.56|1036.76|0
1640210100000|2021-12-22 21:55:00|1039.98|1037.18|1039.66|1036.86|1040.4|1037.6|1039.45|1036.65|0
1640210400000|2021-12-22 22:00:00|1039.64|1036.84|1039.42|1036.62|1039.73|1036.93|1039.36|1036.56|0
1640210700000|2021-12-22 22:05:00|1039.45|1036.65|1039.48|1036.68|1039.54|1036.74|1039.45|1036.65|0
1640211000000|2021-12-22 22:10:00|1039.51|1036.71|1039.57|1036.77|1039.61|1036.81|1039.51|1036.71|0
1640211300000|2021-12-22 22:15:00|1039.54|1036.74|1039.54|1036.74|1039.54|1036.74|1039.54|1036.74|0
1640211600000|2021-12-22 22:20:00|1039.57|1036.77|1039.63|1036.83|1039.69|1036.89|1039.53|1036.73|0
1640211900000|2021-12-22 22:25:00|1039.53|1036.73|1039.72|1036.92|1039.72|1036.92|1039.42|1036.62|0
1640212200000|2021-12-22 22:30:00|1039.69|1036.89|1039.75|1036.95|1039.81|1037.01|1039.69|1036.89|0
1640212500000|2021-12-22 22:35:00|1039.69|1036.89|1039.69|1036.89|1039.69|1036.89|1039.53|1036.73|0
1640212800000|2021-12-22 22:40:00|1039.59|1036.79|1039.5|1036.7|1039.65|1036.85|1039.43|1036.63|0
1640213100000|2021-12-22 22:45:00|1039.53|1036.73|1039.59|1036.79|1039.59|1036.79|1039.5|1036.7|0
1640213400000|2021-12-22 22:50:00|1039.5|1036.7|1039.4|1036.6|1039.5|1036.7|1039.28|1036.48|0
1640213700000|2021-12-22 22:55:00|1039.68|1036.88|1039.07|1036.27|1039.68|1036.88|1039.07|1036.27|0
1640214000000|2021-12-22 23:00:00|1039.43|1036.63|1041.64|1038.84|1042.27|1039.47|1039.43|1036.63|0
1640214300000|2021-12-22 23:05:00|1041.43|1038.63|1042.06|1039.26|1042.69|1039.89|1041.22|1038.42|0
1640214600000|2021-12-22 23:10:00|1042.27|1039.47|1040.37|1037.57|1042.48|1039.68|1039.95|1037.15|0
1640214900000|2021-12-22 23:15:00|1040.58|1037.78|1041.42|1038.62|1041.63|1038.83|1040.58|1037.78|0
1640215200000|2021-12-22 23:20:00|1041.63|1038.83|1040.79|1037.99|1041.84|1039.04|1040.58|1037.78|0
1640215500000|2021-12-22 23:25:00|1041|1038.2|1040.16|1037.36|1041.21|1038.41|1039.95|1037.15|0
1640215800000|2021-12-22 23:30:00|1040.37|1037.57|1041.84|1039.04|1041.84|1039.04|1040.16|1037.36|0
1640216100000|2021-12-22 23:35:00|1041.63|1038.83|1041.84|1039.04|1042.05|1039.25|1041.1|1038.3|0
1640216400000|2021-12-22 23:40:00|1041.63|1038.83|1041.41|1038.61|1042.26|1039.46|1040.36|1037.56|0
1640216700000|2021-12-22 23:45:00|1041.83|1039.03|1039.94|1037.14|1042.26|1039.46|1039.73|1036.93|0
1640217000000|2021-12-22 23:50:00|1040.15|1037.35|1040.78|1037.98|1040.99|1038.19|1040.15|1037.35|0
1640217300000|2021-12-22 23:55:00|1040.57|1037.77|1040.99|1038.19|1041.41|1038.61|1040.36|1037.56|0
1640217600000|2021-12-23 00:00:00|1040.57|1037.77|1039.93|1037.13|1041.2|1038.4|1039.72|1036.92|0
1640217900000|2021-12-23 00:05:00|1040.14|1037.34|1039.09|1036.29|1040.14|1037.34|1039.09|1036.29|0
1640218200000|2021-12-23 00:10:00|1038.46|1035.66|1038.04|1035.24|1039.82|1037.02|1038.04|1035.24|0
1640218500000|2021-12-23 00:15:00|1038.25|1035.45|1038.67|1035.87|1038.88|1036.08|1037.83|1035.03|0
1640218800000|2021-12-23 00:20:00|1038.56|1035.76|1038.24|1035.44|1039.09|1036.29|1037.82|1035.02|0
1640219100000|2021-12-23 00:25:00|1038.13|1035.33|1039.08|1036.28|1039.08|1036.28|1038.03|1035.23|0
1640219400000|2021-12-23 00:30:00|1038.97|1036.17|1039.29|1036.49|1040.13|1037.33|1038.87|1036.07|0
1640219700000|2021-12-23 00:35:00|1039.5|1036.7|1040.13|1037.33|1040.34|1037.54|1039.5|1036.7|0
1640220000000|2021-12-23 00:40:00|1040.02|1037.22|1039.5|1036.7|1040.02|1037.22|1039.08|1036.28|0
1640220300000|2021-12-23 00:45:00|1039.29|1036.49|1040.55|1037.75|1040.97|1038.17|1039.29|1036.49|0
1640220600000|2021-12-23 00:50:00|1040.34|1037.54|1040.02|1037.22|1040.55|1037.75|1039.91|1037.11|0
1640220900000|2021-12-23 00:55:00|1040.13|1037.33|1039.28|1036.48|1040.13|1037.33|1038.86|1036.06|0
1640221200000|2021-12-23 01:00:00|1039.17|1036.37|1038.02|1035.22|1039.49|1036.69|1037.18|1034.38|0
1640221500000|2021-12-23 01:05:00|1038.23|1035.43|1038.75|1035.95|1038.86|1036.06|1037.81|1035.01|0
1640221800000|2021-12-23 01:10:00|1038.86|1036.06|1038.44|1035.64|1038.86|1036.06|1038.23|1035.43|0
1640222100000|2021-12-23 01:15:00|1038.33|1035.53|1038.22|1035.42|1038.44|1035.64|1038.01|1035.21|0
1640222400000|2021-12-23 01:20:00|1038.43|1035.63|1038.43|1035.63|1038.64|1035.84|1038.11|1035.31|0
1640222700000|2021-12-23 01:25:00|1038.32|1035.52|1039.48|1036.68|1039.69|1036.89|1038.22|1035.42|0
1640223000000|2021-12-23 01:30:00|1039.69|1036.89|1037.8|1035|1039.69|1036.89|1037.8|1035|0
1640223300000|2021-12-23 01:35:00|1038.01|1035.21|1038.64|1035.84|1038.85|1036.05|1037.8|1035|0
1640223600000|2021-12-23 01:40:00|1038.43|1035.63|1038.63|1035.83|1038.85|1036.05|1038|1035.2|0
1640223900000|2021-12-23 01:45:00|1038.74|1035.94|1038.21|1035.41|1038.74|1035.94|1037.58|1034.78|0
1640224200000|2021-12-23 01:50:00|1038.31|1035.51|1038.42|1035.62|1038.84|1036.04|1038.31|1035.51|0
1640224500000|2021-12-23 01:55:00|1038.63|1035.83|1037.79|1034.99|1038.63|1035.83|1037.79|1034.99|0
1640224800000|2021-12-23 02:00:00|1038|1035.2|1038.42|1035.62|1039.05|1036.25|1037.79|1034.99|0
1640225100000|2021-12-23 02:05:00|1038.31|1035.51|1039.68|1036.88|1039.68|1036.88|1038|1035.2|0
1640225400000|2021-12-23 02:10:00|1039.47|1036.67|1040.1|1037.3|1040.94|1038.14|1039.47|1036.67|0
1640225700000|2021-12-23 02:15:00|1040.2|1037.4|1039.88|1037.08|1040.31|1037.51|1039.67|1036.87|0
1640226000000|2021-12-23 02:20:00|1039.67|1036.87|1039.46|1036.66|1039.88|1037.08|1039.04|1036.24|0
1640226300000|2021-12-23 02:25:00|1039.35|1036.55|1040.3|1037.5|1040.3|1037.5|1039.35|1036.55|0
1640226600000|2021-12-23 02:30:00|1040.09|1037.29|1040.09|1037.29|1040.93|1038.13|1039.88|1037.08|0
1640226900000|2021-12-23 02:35:00|1040.3|1037.5|1040.72|1037.92|1040.93|1038.13|1040.09|1037.29|0
1640227200000|2021-12-23 02:40:00|1040.61|1037.81|1040.08|1037.28|1040.93|1038.13|1039.87|1037.07|0
1640227500000|2021-12-23 02:45:00|1040.29|1037.49|1040.5|1037.7|1040.5|1037.7|1040.08|1037.28|0
1640227800000|2021-12-23 02:50:00|1040.29|1037.49|1040.5|1037.7|1040.5|1037.7|1040.08|1037.28|0
1640228100000|2021-12-23 02:55:00|1040.6|1037.8|1040.71|1037.91|1040.92|1038.12|1040.29|1037.49|0
1640228400000|2021-12-23 03:00:00|1040.5|1037.7|1040.18|1037.38|1040.92|1038.12|1040.18|1037.38|0
1640228700000|2021-12-23 03:05:00|1040.29|1037.49|1040.29|1037.49|1040.5|1037.7|1040.18|1037.38|0
1640229000000|2021-12-23 03:10:00|1040.08|1037.28|1040.49|1037.69|1040.6|1037.8|1040.07|1037.27|0
1640229300000|2021-12-23 03:15:00|1040.38|1037.58|1039.02|1036.22|1040.49|1037.69|1039.02|1036.22|0
1640229600000|2021-12-23 03:20:00|1039.23|1036.43|1039.65|1036.85|1039.65|1036.85|1039.02|1036.22|0
1640229900000|2021-12-23 03:25:00|1039.54|1036.74|1039.44|1036.64|1039.75|1036.95|1039.44|1036.64|0
1640230200000|2021-12-23 03:30:00|1039.54|1036.74|1038.8|1036|1039.65|1036.85|1038.8|1036|0
1640230500000|2021-12-23 03:35:00|1038.59|1035.79|1039.32|1036.52|1039.64|1036.84|1038.59|1035.79|0
1640230800000|2021-12-23 03:40:00|1039.43|1036.63|1040.16|1037.36|1040.27|1037.47|1039.32|1036.52|0
1640231100000|2021-12-23 03:45:00|1040.06|1037.26|1039.85|1037.05|1040.27|1037.47|1039.64|1036.84|0
1640231400000|2021-12-23 03:50:00|1039.95|1037.15|1039.85|1037.05|1040.06|1037.26|1039.64|1036.84|0
1640231700000|2021-12-23 03:55:00|1039.95|1037.15|1039.74|1036.94|1039.95|1037.15|1039.64|1036.84|0
1640232000000|2021-12-23 04:00:00|1039.64|1036.84|1039.84|1037.04|1039.95|1037.15|1039.63|1036.83|0
1640232300000|2021-12-23 04:05:00|1039.63|1036.83|1039.42|1036.62|1039.84|1037.04|1039.42|1036.62|0
1640232600000|2021-12-23 04:10:00|1039.63|1036.83|1039.84|1037.04|1040.05|1037.25|1039.63|1036.83|0
1640232900000|2021-12-23 04:15:00|1039.63|1036.83|1039.63|1036.83|1039.84|1037.04|1039.42|1036.62|0
1640233200000|2021-12-23 04:20:00|1039.84|1037.04|1039.63|1036.83|1040.05|1037.25|1039.63|1036.83|0
1640233500000|2021-12-23 04:25:00|1039.84|1037.04|1039.84|1037.04|1039.84|1037.04|1039.63|1036.83|0
1640233800000|2021-12-23 04:30:00|1039.73|1036.93|1040.04|1037.24|1040.04|1037.24|1039.62|1036.82|0
1640234100000|2021-12-23 04:35:00|1039.93|1037.13|1039.62|1036.82|1040.04|1037.24|1039.62|1036.82|0
1640234400000|2021-12-23 04:40:00|1039.83|1037.03|1039.83|1037.03|1039.83|1037.03|1039.62|1036.82|0
1640234700000|2021-12-23 04:45:00|1039.62|1036.82|1039.41|1036.61|1039.62|1036.82|1039.2|1036.4|0
1640235000000|2021-12-23 04:50:00|1039.3|1036.5|1039.19|1036.39|1039.41|1036.61|1039.19|1036.39|0
1640235300000|2021-12-23 04:55:00|1039.08|1036.28|1039.19|1036.39|1039.19|1036.39|1038.77|1035.97|0
1640235600000|2021-12-23 05:00:00|1039.4|1036.6|1039.82|1037.02|1039.82|1037.02|1039.29|1036.49|0
1640235900000|2021-12-23 05:05:00|1039.61|1036.81|1039.61|1036.81|1039.82|1037.02|1039.4|1036.6|0
1640236200000|2021-12-23 05:10:00|1039.82|1037.02|1039.19|1036.39|1039.82|1037.02|1039.19|1036.39|0
1640236500000|2021-12-23 05:15:00|1039.29|1036.49|1039.61|1036.81|1039.61|1036.81|1039.19|1036.39|0
1640236800000|2021-12-23 05:20:00|1039.71|1036.91|1040.45|1037.65|1040.45|1037.65|1039.61|1036.81|0
1640237100000|2021-12-23 05:25:00|1040.24|1037.44|1039.6|1036.8|1040.24|1037.44|1039.6|1036.8|0
1640237400000|2021-12-23 05:30:00|1039.81|1037.01|1040.23|1037.43|1040.65|1037.85|1039.81|1037.01|0
1640237700000|2021-12-23 05:35:00|1040.44|1037.64|1040.44|1037.64|1040.44|1037.64|1040.23|1037.43|0
1640238000000|2021-12-23 05:40:00|1040.65|1037.85|1040.86|1038.06|1040.86|1038.06|1040.44|1037.64|0
1640238300000|2021-12-23 05:45:00|1040.75|1037.95|1040.86|1038.06|1040.86|1038.06|1040.44|1037.64|0
1640238600000|2021-12-23 05:50:00|1040.75|1037.95|1039.8|1037|1040.75|1037.95|1039.8|1037|0
1640238900000|2021-12-23 05:55:00|1040.22|1037.42|1040.01|1037.21|1040.85|1038.05|1039.59|1036.79|0
1640239200000|2021-12-23 06:00:00|1040.22|1037.42|1042.32|1039.52|1042.54|1039.74|1040.22|1037.42|0
1640239500000|2021-12-23 06:05:00|1042.11|1039.31|1040.85|1038.05|1042.11|1039.31|1040.85|1038.05|0
1640239800000|2021-12-23 06:10:00|1040.64|1037.84|1039.59|1036.79|1040.64|1037.84|1039.38|1036.58|0
1640240100000|2021-12-23 06:15:00|1039.38|1036.58|1038.95|1036.15|1040.22|1037.42|1038.95|1036.15|0
1640240400000|2021-12-23 06:20:00|1038.74|1035.94|1039.16|1036.36|1039.79|1036.99|1038.63|1035.83|0
1640240700000|2021-12-23 06:25:00|1038.95|1036.15|1039.58|1036.78|1040|1037.2|1038.74|1035.94|0
1640241000000|2021-12-23 06:30:00|1039.79|1036.99|1039.79|1036.99|1039.89|1037.09|1039.37|1036.57|0
1640241300000|2021-12-23 06:35:00|1040|1037.2|1039.16|1036.36|1040|1037.2|1038.95|1036.15|0
1640241600000|2021-12-23 06:40:00|1038.95|1036.15|1039.36|1036.56|1039.58|1036.78|1038.94|1036.14|0
1640241900000|2021-12-23 06:45:00|1039.25|1036.45|1039.36|1036.56|1039.78|1036.98|1039.15|1036.35|0
1640242200000|2021-12-23 06:50:00|1039.46|1036.66|1039.15|1036.35|1039.78|1036.98|1039.15|1036.35|0
1640242500000|2021-12-23 06:55:00|1039.25|1036.45|1040.41|1037.61|1040.62|1037.82|1039.25|1036.45|0
1640242800000|2021-12-23 07:00:00|1040.62|1037.82|1039.88|1037.08|1040.83|1038.03|1039.78|1036.98|0
1640243100000|2021-12-23 07:05:00|1039.78|1036.98|1040.41|1037.61|1040.62|1037.82|1039.78|1036.98|0
1640243400000|2021-12-23 07:10:00|1040.51|1037.71|1040.4|1037.6|1040.62|1037.82|1039.98|1037.18|0
1640243700000|2021-12-23 07:15:00|1040.19|1037.39|1040.19|1037.39|1040.4|1037.6|1039.35|1036.55|0
1640244000000|2021-12-23 07:20:00|1040.08|1037.28|1039.56|1036.76|1040.19|1037.39|1039.35|1036.55|0
1640244300000|2021-12-23 07:25:00|1039.77|1036.97|1039.77|1036.97|1040.19|1037.39|1039.35|1036.55|0
1640244600000|2021-12-23 07:30:00|1039.56|1036.76|1039.35|1036.55|1039.77|1036.97|1038.93|1036.13|0
1640244900000|2021-12-23 07:35:00|1039.45|1036.65|1041.03|1038.23|1041.45|1038.65|1039.35|1036.55|0
1640245200000|2021-12-23 07:40:00|1041.13|1038.33|1041.13|1038.33|1041.45|1038.65|1040.61|1037.81|0
1640245500000|2021-12-23 07:45:00|1041.24|1038.44|1040.6|1037.8|1041.45|1038.65|1040.39|1037.59|0
1640245800000|2021-12-23 07:50:00|1040.39|1037.59|1040.39|1037.59|1040.81|1038.01|1040.18|1037.38|0
1640246100000|2021-12-23 07:55:00|1040.81|1038.01|1040.6|1037.8|1041.44|1038.64|1040.18|1037.38|0
1640246400000|2021-12-23 08:00:00|1040.7|1037.9|1040.39|1037.59|1041.44|1038.64|1039.97|1037.17|0
1640246700000|2021-12-23 08:05:00|1039.79|1038.19|1039.57|1037.97|1040|1038.4|1038.94|1037.34|0
1640247000000|2021-12-23 08:10:00|1039.78|1038.18|1038.31|1036.71|1039.99|1038.39|1038.1|1036.5|0
1640247300000|2021-12-23 08:15:00|1038.41|1036.81|1037.05|1035.45|1039.15|1037.55|1036.84|1035.24|0
1640247600000|2021-12-23 08:20:00|1036.84|1035.24|1038.94|1037.34|1038.94|1037.34|1036.63|1035.03|0
1640247900000|2021-12-23 08:25:00|1038.83|1037.23|1039.36|1037.76|1039.57|1037.97|1038.31|1036.71|0
1640248200000|2021-12-23 08:30:00|1039.15|1037.55|1039.78|1038.18|1039.78|1038.18|1038.51|1036.91|0
1640248500000|2021-12-23 08:35:00|1039.56|1037.96|1036.41|1034.81|1039.78|1038.18|1034.94|1033.34|0
1640248800000|2021-12-23 08:40:00|1036.2|1034.6|1036.93|1035.33|1037.67|1036.07|1035.99|1034.39|0
1640249100000|2021-12-23 08:45:00|1036.62|1035.02|1038.3|1036.7|1038.51|1036.91|1036.3|1034.7|0
1640249400000|2021-12-23 08:50:00|1038.09|1036.49|1042.39|1040.79|1043.14|1041.54|1037.88|1036.28|0
1640249700000|2021-12-23 08:55:00|1042.29|1040.69|1042.71|1041.11|1043.77|1042.17|1042.29|1040.69|0
1640250000000|2021-12-23 09:00:00|1042.29|1040.69|1042.29|1040.69|1042.71|1041.11|1041.03|1039.43|0
1640250300000|2021-12-23 09:05:00|1042.5|1040.9|1043.97|1042.37|1044.61|1043.01|1042.5|1040.9|0
1640250600000|2021-12-23 09:10:00|1043.76|1042.16|1043.34|1041.74|1044.6|1043|1043.34|1041.74|0
1640250900000|2021-12-23 09:15:00|1043.44|1041.84|1042.49|1040.89|1043.44|1041.84|1042.07|1040.47|0
1640251200000|2021-12-23 09:20:00|1042.71|1041.11|1041.23|1039.63|1042.71|1041.11|1040.91|1039.31|0
1640251500000|2021-12-23 09:25:00|1041.44|1039.84|1040.81|1039.21|1041.65|1040.05|1040.81|1039.21|0
1640251800000|2021-12-23 09:30:00|1040.6|1039|1041.02|1039.42|1041.65|1040.05|1040.18|1038.58|0
1640252100000|2021-12-23 09:35:00|1040.91|1039.31|1041.86|1040.26|1041.86|1040.26|1040.91|1039.31|0
1640252400000|2021-12-23 09:40:00|1042.07|1040.47|1042.27|1040.67|1042.7|1041.1|1041.64|1040.04|0
1640252700000|2021-12-23 09:45:00|1042.49|1040.89|1041.85|1040.25|1042.49|1040.89|1041.01|1039.41|0
1640253000000|2021-12-23 09:50:00|1041.74|1040.14|1041.11|1039.51|1042.06|1040.46|1041.01|1039.41|0
1640253300000|2021-12-23 09:55:00|1041.22|1039.62|1041.64|1040.04|1042.06|1040.46|1041.22|1039.62|0
1640253600000|2021-12-23 10:00:00|1041.74|1040.14|1041.64|1040.04|1041.85|1040.25|1040.9|1039.3|0
1640253900000|2021-12-23 10:05:00|1041.85|1040.25|1041.63|1040.03|1042.06|1040.46|1041.21|1039.61|0
1640254200000|2021-12-23 10:10:00|1041.84|1040.24|1042.05|1040.45|1042.27|1040.67|1041.84|1040.24|0
1640254500000|2021-12-23 10:15:00|1042.26|1040.66|1042.26|1040.66|1042.26|1040.66|1042.05|1040.45|0
1640254800000|2021-12-23 10:20:00|1042.47|1040.87|1043.31|1041.71|1044.16|1042.56|1042.47|1040.87|0
1640255100000|2021-12-23 10:25:00|1043.1|1041.5|1043.2|1041.6|1043.52|1041.92|1042.89|1041.29|0
1640255400000|2021-12-23 10:30:00|1043.1|1041.5|1042.99|1041.39|1043.31|1041.71|1042.89|1041.29|0
1640255700000|2021-12-23 10:35:00|1042.89|1041.29|1044.57|1042.97|1044.57|1042.97|1042.89|1041.29|0
1640256000000|2021-12-23 10:40:00|1045.2|1043.6|1044.78|1043.18|1045.2|1043.6|1044.57|1042.97|0
1640256300000|2021-12-23 10:45:00|1044.57|1042.97|1044.36|1042.76|1044.57|1042.97|1043.94|1042.34|0
1640256600000|2021-12-23 10:50:00|1044.57|1042.97|1045.83|1044.23|1046.56|1044.96|1044.57|1042.97|0
1640256900000|2021-12-23 10:55:00|1045.93|1044.33|1045.83|1044.23|1046.46|1044.86|1045.83|1044.23|0
1640257200000|2021-12-23 11:00:00|1046.04|1044.44|1045.62|1044.02|1046.25|1044.65|1045.41|1043.81|0
1640257500000|2021-12-23 11:05:00|1045.41|1043.81|1046.67|1045.07|1046.88|1045.28|1045.4|1043.8|0
1640257800000|2021-12-23 11:10:00|1046.88|1045.28|1046.03|1044.43|1047.51|1045.91|1046.03|1044.43|0
1640258100000|2021-12-23 11:15:00|1045.82|1044.22|1045.82|1044.22|1046.45|1044.85|1045.19|1043.59|0
1640258400000|2021-12-23 11:20:00|1046.03|1044.43|1046.24|1044.64|1046.66|1045.06|1046.03|1044.43|0
1640258700000|2021-12-23 11:25:00|1046.03|1044.43|1047.29|1045.69|1047.29|1045.69|1045.82|1044.22|0
1640259000000|2021-12-23 11:30:00|1047.5|1045.9|1046.45|1044.85|1047.5|1045.9|1046.45|1044.85|0
1640259300000|2021-12-23 11:35:00|1046.24|1044.64|1046.45|1044.85|1046.55|1044.95|1045.81|1044.21|0
1640259600000|2021-12-23 11:40:00|1046.66|1045.06|1046.66|1045.06|1047.29|1045.69|1046.45|1044.85|0
1640259900000|2021-12-23 11:45:00|1046.44|1044.84|1046.23|1044.63|1046.65|1045.05|1045.81|1044.21|0
1640260200000|2021-12-23 11:50:00|1046.12|1044.52|1046.23|1044.63|1046.86|1045.26|1046.02|1044.42|0
1640260500000|2021-12-23 11:55:00|1046.65|1045.05|1047.28|1045.68|1047.49|1045.89|1046.65|1045.05|0
1640260800000|2021-12-23 12:00:00|1047.49|1045.89|1049.18|1047.58|1049.39|1047.79|1047.49|1045.89|0
1640261100000|2021-12-23 12:05:00|1049.39|1047.79|1048.33|1046.73|1049.39|1047.79|1048.33|1046.73|0
1640261400000|2021-12-23 12:10:00|1048.54|1046.94|1049.39|1047.79|1049.39|1047.79|1048.33|1046.73|0
1640261700000|2021-12-23 12:15:00|1049.28|1047.68|1048.33|1046.73|1049.81|1048.21|1048.12|1046.52|0
1640262000000|2021-12-23 12:20:00|1048.12|1046.52|1047.91|1046.31|1048.96|1047.36|1047.69|1046.09|0
1640262300000|2021-12-23 12:25:00|1047.8|1046.2|1046.85|1045.25|1047.91|1046.31|1046.22|1044.62|0
1640262600000|2021-12-23 12:30:00|1046.64|1045.04|1046.85|1045.25|1047.06|1045.46|1046.22|1044.62|0
1640262900000|2021-12-23 12:35:00|1046.74|1045.14|1048.1|1046.5|1048.1|1046.5|1046.64|1045.04|0
1640263200000|2021-12-23 12:40:00|1048.31|1046.71|1047.86|1046.26|1048.31|1046.71|1045.43|1043.83|0
1640263500000|2021-12-23 12:45:00|1048.07|1046.47|1048.07|1046.47|1048.07|1046.47|1047.65|1046.05|0
1640263800000|2021-12-23 12:50:00|1047.86|1046.26|1048.07|1046.47|1048.07|1046.47|1047.75|1046.15|0
1640264100000|2021-12-23 12:55:00|1048.28|1046.68|1048.17|1046.57|1048.28|1046.68|1047.64|1046.04|0
1640264400000|2021-12-23 13:00:00|1048.06|1046.46|1047.22|1045.62|1049.75|1048.15|1047.22|1045.62|0
1640264700000|2021-12-23 13:05:00|1047.01|1045.41|1046.79|1045.19|1047.64|1046.04|1046.58|1044.98|0
1640265000000|2021-12-23 13:10:00|1046.58|1044.98|1047|1045.4|1047|1045.4|1046.16|1044.56|0
1640265300000|2021-12-23 13:15:00|1046.79|1045.19|1046.16|1044.56|1046.79|1045.19|1045.95|1044.35|0
1640265600000|2021-12-23 13:20:00|1045.95|1044.35|1044.68|1043.08|1045.95|1044.35|1044.68|1043.08|0
1640265900000|2021-12-23 13:25:00|1044.47|1042.87|1045.31|1043.71|1045.31|1043.71|1043.84|1042.24|0
1640266200000|2021-12-23 13:30:00|1045.41|1043.81|1045.1|1043.5|1046.15|1044.55|1043.62|1042.02|0
1640266500000|2021-12-23 13:35:00|1045.31|1043.71|1043.83|1042.23|1046.15|1044.55|1043.62|1042.02|0
1640266800000|2021-12-23 13:40:00|1043.62|1042.02|1041.51|1039.91|1044.04|1042.44|1040.04|1038.44|0
1640267100000|2021-12-23 13:45:00|1041.3|1039.7|1044.14|1042.54|1044.46|1042.86|1041.3|1039.7|0
1640267400000|2021-12-23 13:50:00|1044.25|1042.65|1043.83|1042.23|1044.46|1042.86|1043.61|1042.01|0
1640267700000|2021-12-23 13:55:00|1043.61|1042.01|1044.46|1042.86|1044.88|1043.28|1043.4|1041.8|0
1640268000000|2021-12-23 14:00:00|1044.67|1043.07|1046.77|1045.17|1047.2|1045.6|1044.67|1043.07|0
1640268300000|2021-12-23 14:05:00|1046.14|1044.54|1046.56|1044.96|1046.98|1045.38|1045.72|1044.12|0
1640268600000|2021-12-23 14:10:00|1046.77|1045.17|1045.08|1043.48|1047.19|1045.59|1044.87|1043.27|0
1640268900000|2021-12-23 14:15:00|1044.87|1043.27|1044.45|1042.85|1045.72|1044.12|1044.24|1042.64|0
1640269200000|2021-12-23 14:20:00|1044.24|1042.64|1045.08|1043.48|1045.5|1043.9|1043.82|1042.22|0
1640269500000|2021-12-23 14:25:00|1045.29|1043.69|1043.81|1042.21|1045.5|1043.9|1043.81|1042.21|0
1640269800000|2021-12-23 14:30:00|1044.45|1042.85|1051.83|1050.23|1052.25|1050.65|1043.18|1041.58|0
1640270100000|2021-12-23 14:35:00|1052.04|1050.44|1058.6|1057|1060.29|1058.69|1051.83|1050.23|0
1640270400000|2021-12-23 14:40:00|1058.39|1056.79|1056.69|1055.09|1058.6|1057|1053.31|1051.71|0
1640270700000|2021-12-23 14:45:00|1056.9|1055.3|1055.62|1054.02|1058.17|1056.57|1054.15|1052.55|0
1640271000000|2021-12-23 14:50:00|1055.84|1054.24|1056.04|1054.44|1059.01|1057.41|1055.51|1053.91|0
1640271300000|2021-12-23 14:55:00|1055.83|1054.23|1057.73|1056.13|1058.47|1056.87|1053.51|1051.91|0
1640271600000|2021-12-23 15:00:00|1057.31|1055.71|1056.68|1055.08|1059.64|1058.04|1056.25|1054.65|0
1640271900000|2021-12-23 15:05:00|1056.46|1054.86|1057.31|1055.71|1058.15|1056.55|1056.04|1054.44|0
1640272200000|2021-12-23 15:10:00|1057.52|1055.92|1061.85|1060.25|1062.81|1061.21|1057.31|1055.71|0
1640272500000|2021-12-23 15:15:00|1062.17|1060.57|1060.9|1059.3|1062.38|1060.78|1059.63|1058.03|0
1640272800000|2021-12-23 15:20:00|1061.11|1059.51|1062.59|1060.99|1062.8|1061.2|1060.26|1058.66|0
1640273100000|2021-12-23 15:25:00|1062.38|1060.78|1061.32|1059.72|1062.59|1060.99|1059.84|1058.24|0
1640273400000|2021-12-23 15:30:00|1061.53|1059.93|1059.62|1058.02|1063.44|1061.84|1058.57|1056.97|0
1640273700000|2021-12-23 15:35:00|1059.84|1058.24|1060.05|1058.45|1061.1|1059.5|1058.99|1057.39|0
1640274000000|2021-12-23 15:40:00|1059.83|1058.23|1060.89|1059.29|1061.53|1059.93|1059.62|1058.02|0
1640274300000|2021-12-23 15:45:00|1060.68|1059.08|1062.37|1060.77|1062.79|1061.19|1060.68|1059.08|0
1640274600000|2021-12-23 15:50:00|1062.58|1060.98|1063.43|1061.83|1064.06|1062.46|1061.73|1060.13|0
1640274900000|2021-12-23 15:55:00|1063.22|1061.62|1065.12|1063.52|1065.33|1063.73|1063.22|1061.62|0
1640275200000|2021-12-23 16:00:00|1065.33|1063.73|1065.12|1063.52|1066.18|1064.58|1063.85|1062.25|0
1640275500000|2021-12-23 16:05:00|1065.33|1063.73|1066.81|1065.21|1067.45|1065.85|1064.91|1063.31|0
1640275800000|2021-12-23 16:10:00|1067.02|1065.42|1066.6|1065|1068.29|1066.69|1066.6|1065|0
1640276100000|2021-12-23 16:15:00|1067.02|1065.42|1067.23|1065.63|1068.08|1066.48|1066.6|1065|0
1640276400000|2021-12-23 16:20:00|1067.02|1065.42|1065.96|1064.36|1067.02|1065.42|1064.9|1063.3|0
1640276700000|2021-12-23 16:25:00|1065.75|1064.15|1063.63|1062.03|1066.38|1064.78|1062.78|1061.18|0
1640277000000|2021-12-23 16:30:00|1063.84|1062.24|1065.32|1063.72|1065.53|1063.93|1063.84|1062.24|0
1640277300000|2021-12-23 16:35:00|1065.53|1063.93|1064.89|1063.29|1066.79|1065.19|1064.25|1062.65|0
1640277600000|2021-12-23 16:40:00|1064.78|1063.18|1064.46|1062.86|1064.89|1063.29|1064.04|1062.44|0
1640277900000|2021-12-23 16:45:00|1064.67|1063.07|1065.1|1063.5|1066.16|1064.56|1064.46|1062.86|0
1640278200000|2021-12-23 16:50:00|1065.31|1063.71|1065.31|1063.71|1066.16|1064.56|1064.67|1063.07|0
1640278500000|2021-12-23 16:55:00|1065.52|1063.92|1066.15|1064.55|1066.15|1064.55|1064.67|1063.07|0
1640278800000|2021-12-23 17:00:00|1065.94|1064.34|1065.09|1063.49|1065.94|1064.34|1064.98|1063.38|0
1640279100000|2021-12-23 17:05:00|1065.3|1063.7|1064.45|1062.85|1065.51|1063.91|1064.24|1062.64|0
1640279400000|2021-12-23 17:10:00|1064.66|1063.06|1064.24|1062.64|1065.09|1063.49|1064.24|1062.64|0
1640279700000|2021-12-23 17:15:00|1064.45|1062.85|1063.18|1061.58|1064.66|1063.06|1062.75|1061.15|0
1640280000000|2021-12-23 17:20:00|1063.39|1061.79|1062.96|1061.36|1063.81|1062.21|1062.75|1061.15|0
1640280300000|2021-12-23 17:25:00|1062.75|1061.15|1062.96|1061.36|1063.6|1062|1062.75|1061.15|0
1640280600000|2021-12-23 17:30:00|1063.17|1061.57|1063.38|1061.78|1064.23|1062.63|1062.96|1061.36|0
1640280900000|2021-12-23 17:35:00|1063.6|1062|1064.54|1062.94|1064.97|1063.37|1063.17|1061.57|0
1640281200000|2021-12-23 17:40:00|1064.75|1063.15|1065.18|1063.58|1065.6|1064|1064.54|1062.94|0
1640281500000|2021-12-23 17:45:00|1065.39|1063.79|1064.33|1062.73|1065.39|1063.79|1064.12|1062.52|0
1640281800000|2021-12-23 17:50:00|1064.54|1062.94|1064.54|1062.94|1064.96|1063.36|1063.9|1062.3|0
1640282100000|2021-12-23 17:55:00|1064.64|1063.04|1065.38|1063.78|1065.38|1063.78|1064.33|1062.73|0
1640282400000|2021-12-23 18:00:00|1065.17|1063.57|1064.32|1062.72|1065.81|1064.21|1064.32|1062.72|0
1640282700000|2021-12-23 18:05:00|1064.53|1062.93|1064.53|1062.93|1065.17|1063.57|1064.32|1062.72|0
1640283000000|2021-12-23 18:10:00|1064.74|1063.14|1063.05|1061.45|1064.74|1063.14|1062.41|1060.81|0
1640283300000|2021-12-23 18:15:00|1062.84|1061.24|1063.26|1061.66|1063.89|1062.29|1062.84|1061.24|0
1640283600000|2021-12-23 18:20:00|1063.47|1061.87|1063.89|1062.29|1063.89|1062.29|1063.26|1061.66|0
1640283900000|2021-12-23 18:25:00|1063.68|1062.08|1066.43|1064.83|1066.64|1065.04|1063.68|1062.08|0
1640284200000|2021-12-23 18:30:00|1066.64|1065.04|1065.58|1063.98|1066.64|1065.04|1065.37|1063.77|0
1640284500000|2021-12-23 18:35:00|1065.37|1063.77|1065.16|1063.56|1065.68|1064.08|1065.16|1063.56|0
1640284800000|2021-12-23 18:40:00|1064.94|1063.34|1065.37|1063.77|1065.58|1063.98|1064.73|1063.13|0
1640285100000|2021-12-23 18:45:00|1065.15|1063.55|1066.21|1064.61|1066.21|1064.61|1065.15|1063.55|0
1640285400000|2021-12-23 18:50:00|1066.42|1064.82|1067.06|1065.46|1067.06|1065.46|1066.42|1064.82|0
1640285700000|2021-12-23 18:55:00|1067.27|1065.67|1067.06|1065.46|1067.91|1066.31|1066.84|1065.24|0
1640286000000|2021-12-23 19:00:00|1067.27|1065.67|1068.33|1066.73|1068.96|1067.36|1067.27|1065.67|0
1640286300000|2021-12-23 19:05:00|1068.54|1066.94|1068.11|1066.51|1069.17|1067.57|1067.69|1066.09|0
1640286600000|2021-12-23 19:10:00|1067.9|1066.3|1067.69|1066.09|1068.11|1066.51|1067.47|1065.87|0
1640286900000|2021-12-23 19:15:00|1067.47|1065.87|1068.32|1066.72|1068.74|1067.14|1066.2|1064.6|0
1640287200000|2021-12-23 19:20:00|1068.11|1066.51|1069.8|1068.2|1069.8|1068.2|1068.11|1066.51|0
1640287500000|2021-12-23 19:25:00|1069.69|1068.09|1069.38|1067.78|1070.23|1068.63|1069.17|1067.57|0
1640287800000|2021-12-23 19:30:00|1069.17|1067.57|1069.16|1067.56|1069.69|1068.09|1068.1|1066.5|0
1640288100000|2021-12-23 19:35:00|1068.74|1067.14|1068.31|1066.71|1068.95|1067.35|1068.1|1066.5|0
1640288400000|2021-12-23 19:40:00|1068.1|1066.5|1069.37|1067.77|1069.37|1067.77|1068.1|1066.5|0
1640288700000|2021-12-23 19:45:00|1069.16|1067.56|1069.58|1067.98|1069.8|1068.2|1068.73|1067.13|0
1640289000000|2021-12-23 19:50:00|1069.79|1068.19|1071.07|1069.47|1071.07|1069.47|1069.58|1067.98|0
1640289300000|2021-12-23 19:55:00|1070.85|1069.25|1071.06|1069.46|1071.28|1069.68|1070.64|1069.04|0
1640289600000|2021-12-23 20:00:00|1070.85|1069.25|1067.03|1065.43|1071.28|1069.68|1067.03|1065.43|0
1640289900000|2021-12-23 20:05:00|1067.24|1065.64|1068.3|1066.7|1068.94|1067.34|1067.24|1065.64|0
1640290200000|2021-12-23 20:10:00|1068.51|1066.91|1070|1068.4|1070|1068.4|1068.09|1066.49|0
1640290500000|2021-12-23 20:15:00|1070.42|1068.82|1069.57|1067.97|1070.85|1069.25|1069.15|1067.55|0
1640290800000|2021-12-23 20:20:00|1069.78|1068.18|1068.3|1066.7|1070|1068.4|1068.3|1066.7|0
1640291100000|2021-12-23 20:25:00|1068.51|1066.91|1068.3|1066.7|1068.93|1067.33|1067.66|1066.06|0
1640291400000|2021-12-23 20:30:00|1068.08|1066.48|1065.33|1063.73|1068.3|1066.7|1064.9|1063.3|0
1640291700000|2021-12-23 20:35:00|1065.11|1063.51|1067.58|1065.98|1068.91|1067.31|1065.11|1063.51|0
1640292000000|2021-12-23 20:40:00|1067.8|1066.2|1069.92|1068.32|1070.13|1068.53|1067.16|1065.56|0
1640292300000|2021-12-23 20:45:00|1070.13|1068.53|1072.04|1070.44|1072.67|1071.07|1069.92|1068.32|0
1640292600000|2021-12-23 20:50:00|1072.89|1071.29|1071.4|1069.8|1073.95|1072.35|1071.19|1069.59|0
1640292900000|2021-12-23 20:55:00|1071.19|1069.59|1060.58|1058.98|1071.19|1069.59|1060.37|1058.77|0
1640293200000|2021-12-23 21:00:00|1060.37|1058.77|1061.64|1060.04|1063.34|1061.74|1060.37|1058.77|0
1640293500000|2021-12-23 21:05:00|1062.06|1060.46|1061|1059.4|1063.33|1061.73|1061|1059.4|0
1640293800000|2021-12-23 21:10:00|1061.22|1059.62|1061.21|1059.61|1061.43|1059.83|1060.37|1058.77|0
1640592300000|2021-12-27 08:05:00|1060.81|1059.21|1062.18|1060.58|1064.09|1062.49|1060.7|1059.1|0
1640592600000|2021-12-27 08:10:00|1062.6|1061|1063.56|1061.96|1064.62|1063.02|1062.6|1061|0
1640592900000|2021-12-27 08:15:00|1063.34|1061.74|1063.55|1061.95|1065.04|1063.44|1063.13|1061.53|0
1640593200000|2021-12-27 08:20:00|1063.77|1062.17|1062.49|1060.89|1064.5|1062.9|1061.96|1060.36|0
1640593500000|2021-12-27 08:25:00|1062.59|1060.99|1061.53|1059.93|1062.92|1061.32|1061.22|1059.62|0
1640593800000|2021-12-27 08:30:00|1061.64|1060.04|1063.55|1061.95|1063.76|1062.16|1061.22|1059.62|0
1640594100000|2021-12-27 08:35:00|1063.65|1062.05|1064.61|1063.01|1065.03|1063.43|1063.55|1061.95|0
1640594400000|2021-12-27 08:40:00|1064.5|1062.9|1064.18|1062.58|1064.82|1063.22|1063.55|1061.95|0
1640594700000|2021-12-27 08:45:00|1063.97|1062.37|1063.97|1062.37|1063.97|1062.37|1062.7|1061.1|0
1640595000000|2021-12-27 08:50:00|1063.76|1062.16|1064.39|1062.79|1065.13|1063.53|1063.64|1062.04|0
1640595300000|2021-12-27 08:55:00|1064.28|1062.68|1064.6|1063|1066.51|1064.91|1064.18|1062.58|0
1640595600000|2021-12-27 09:00:00|1064.81|1063.21|1062.27|1060.67|1064.81|1063.21|1061.84|1060.24|0
1640595900000|2021-12-27 09:05:00|1062.16|1060.56|1065.44|1063.84|1065.44|1063.84|1062.05|1060.45|0
1640596200000|2021-12-27 09:10:00|1065.66|1064.06|1065.44|1063.84|1066.29|1064.69|1065.23|1063.63|0
1640596500000|2021-12-27 09:15:00|1065.65|1064.05|1063.96|1062.36|1065.65|1064.05|1063.74|1062.14|0
1640596800000|2021-12-27 09:20:00|1064.17|1062.57|1063.74|1062.14|1064.17|1062.57|1063.32|1061.72|0
1640597100000|2021-12-27 09:25:00|1063.63|1062.03|1064.05|1062.45|1064.16|1062.56|1063.32|1061.72|0
1640597400000|2021-12-27 09:30:00|1063.95|1062.35|1062.78|1061.18|1063.95|1062.35|1061.83|1060.23|0
1640597700000|2021-12-27 09:35:00|1062.68|1061.08|1064.37|1062.77|1064.59|1062.99|1062.68|1061.08|0
1640598000000|2021-12-27 09:40:00|1064.58|1062.98|1065.53|1063.93|1066.07|1064.47|1064.58|1062.98|0
1640598300000|2021-12-27 09:45:00|1065.43|1063.83|1066.36|1063.96|1067.1|1064.7|1065.22|1063.62|0
1640598600000|2021-12-27 09:50:00|1066.25|1063.85|1067.74|1065.34|1067.74|1065.34|1066.25|1063.85|0
1640598900000|2021-12-27 09:55:00|1067.52|1065.12|1067.84|1065.44|1068.58|1066.18|1066.99|1064.59|0
1640599200000|2021-12-27 10:00:00|1067.95|1065.55|1067.52|1065.12|1069.01|1066.61|1067.1|1064.7|0
1640599500000|2021-12-27 10:05:00|1067.31|1064.91|1066.46|1064.06|1067.52|1065.12|1066.25|1063.85|0
1640599800000|2021-12-27 10:10:00|1066.25|1063.85|1066.67|1064.27|1066.88|1064.48|1066.25|1063.85|0
1640600100000|2021-12-27 10:15:00|1066.88|1064.48|1068.36|1065.96|1068.58|1066.18|1066.88|1064.48|0
1640600400000|2021-12-27 10:20:00|1068.15|1065.75|1067.62|1065.22|1068.36|1065.96|1067.09|1064.69|0
1640600700000|2021-12-27 10:25:00|1067.61|1065.21|1067.72|1065.32|1068.15|1065.75|1067.3|1064.9|0
1640601000000|2021-12-27 10:30:00|1067.94|1065.54|1068.36|1065.96|1068.78|1066.38|1067.94|1065.54|0
1640601300000|2021-12-27 10:35:00|1068.15|1065.75|1068.14|1065.74|1068.57|1066.17|1067.72|1065.32|0
1640601600000|2021-12-27 10:40:00|1068.25|1065.85|1068.57|1066.17|1068.57|1066.17|1067.93|1065.53|0
1640601900000|2021-12-27 10:45:00|1068.67|1066.27|1068.99|1066.59|1069.42|1067.02|1068.67|1066.27|0
1640602200000|2021-12-27 10:50:00|1068.78|1066.38|1068.24|1065.84|1069.41|1067.01|1068.24|1065.84|0
1640602500000|2021-12-27 10:55:00|1068.14|1065.74|1068.14|1065.74|1068.14|1065.74|1067.5|1065.1|0
1640602800000|2021-12-27 11:00:00|1068.03|1065.63|1067.71|1065.31|1068.35|1065.95|1067.29|1064.89|0
1640603100000|2021-12-27 11:05:00|1067.92|1065.52|1068.35|1065.95|1068.56|1066.16|1067.71|1065.31|0
1640603400000|2021-12-27 11:10:00|1068.45|1066.05|1068.13|1065.73|1068.45|1066.05|1067.92|1065.52|0
1640603700000|2021-12-27 11:15:00|1068.23|1065.83|1068.13|1065.73|1068.44|1066.04|1067.92|1065.52|0
1640604000000|2021-12-27 11:20:00|1068.02|1065.62|1067.17|1064.77|1068.02|1065.62|1066.64|1064.24|0
1640604300000|2021-12-27 11:25:00|1067.07|1064.67|1067.17|1064.77|1067.91|1065.51|1067.07|1064.67|0
1640604600000|2021-12-27 11:30:00|1067.28|1064.88|1066.95|1064.55|1067.7|1065.3|1066.43|1064.03|0
1640604900000|2021-12-27 11:35:00|1067.06|1064.66|1067.7|1065.3|1067.91|1065.51|1067.06|1064.66|0
1640605200000|2021-12-27 11:40:00|1067.91|1065.51|1067.7|1065.3|1068.44|1066.04|1067.7|1065.3|0
1640605500000|2021-12-27 11:45:00|1067.48|1065.08|1067.16|1064.76|1067.7|1065.3|1067.06|1064.66|0
1640605800000|2021-12-27 11:50:00|1067.27|1064.87|1067.69|1065.29|1067.9|1065.5|1066.95|1064.55|0
1640606100000|2021-12-27 11:55:00|1067.9|1065.5|1068.11|1065.71|1068.12|1065.72|1067.48|1065.08|0
1640606400000|2021-12-27 12:00:00|1068|1065.6|1067.9|1065.5|1068.33|1065.93|1067.69|1065.29|0
1640606700000|2021-12-27 12:05:00|1068|1065.6|1068.54|1066.14|1068.75|1066.35|1067.48|1065.08|0
1640607000000|2021-12-27 12:10:00|1068.32|1065.92|1068.96|1066.56|1068.96|1066.56|1068.32|1065.92|0
1640607300000|2021-12-27 12:15:00|1069.17|1066.77|1070.23|1067.83|1070.23|1067.83|1068.96|1066.56|0
1640607600000|2021-12-27 12:20:00|1070.44|1068.04|1071.29|1068.89|1071.5|1069.1|1070.23|1067.83|0
1640607900000|2021-12-27 12:25:00|1071.5|1069.1|1071.29|1068.89|1071.5|1069.1|1070.65|1068.25|0
1640608200000|2021-12-27 12:30:00|1071.5|1069.1|1073.84|1071.44|1074.69|1072.29|1071.5|1069.1|0
1640608500000|2021-12-27 12:35:00|1074.05|1071.65|1074.26|1071.86|1074.47|1072.07|1073.2|1070.8|0
1640608800000|2021-12-27 12:40:00|1074.05|1071.65|1073.41|1071.01|1075.32|1072.92|1073.19|1070.79|0
1640609100000|2021-12-27 12:45:00|1073.19|1070.79|1073.19|1070.79|1073.41|1071.01|1072.45|1070.05|0
1640609400000|2021-12-27 12:50:00|1073.62|1071.22|1072.77|1070.37|1073.62|1071.22|1072.55|1070.15|0
1640609700000|2021-12-27 12:55:00|1072.98|1070.58|1072.55|1070.15|1073.19|1070.79|1072.55|1070.15|0
1640610000000|2021-12-27 13:00:00|1072.76|1070.36|1072.97|1070.57|1073.4|1071|1072.44|1070.04|0
1640610300000|2021-12-27 13:05:00|1072.76|1070.36|1073.19|1070.79|1073.61|1071.21|1072.76|1070.36|0
1640610600000|2021-12-27 13:10:00|1073.18|1070.78|1073.4|1071|1073.4|1071|1072.55|1070.15|0
1640610900000|2021-12-27 13:15:00|1073.61|1071.21|1075.09|1072.69|1075.09|1072.69|1073.61|1071.21|0
1640611200000|2021-12-27 13:20:00|1075.31|1072.91|1074.67|1072.27|1075.73|1073.33|1074.45|1072.05|0
1640611500000|2021-12-27 13:25:00|1074.88|1072.48|1074.03|1071.63|1074.88|1072.48|1073.39|1070.99|0
1640611800000|2021-12-27 13:30:00|1074.45|1072.05|1074.34|1071.94|1074.45|1072.05|1073.81|1071.41|0
1640612100000|2021-12-27 13:35:00|1074.45|1072.05|1074.87|1072.47|1075.3|1072.9|1074.24|1071.84|0
1640612400000|2021-12-27 13:40:00|1075.09|1072.69|1075.72|1073.32|1075.72|1073.32|1074.87|1072.47|0
1640612700000|2021-12-27 13:45:00|1075.51|1073.11|1076.15|1073.75|1076.79|1074.39|1075.51|1073.11|0
1640613000000|2021-12-27 13:50:00|1075.93|1073.53|1076.36|1073.96|1077|1074.6|1075.51|1073.11|0
1640613300000|2021-12-27 13:55:00|1076.14|1073.74|1075.29|1072.89|1076.36|1073.96|1075.29|1072.89|0
1640613600000|2021-12-27 14:00:00|1075.08|1072.68|1075.5|1073.1|1075.72|1073.32|1074.87|1072.47|0
1640613900000|2021-12-27 14:05:00|1075.29|1072.89|1074.86|1072.46|1076.35|1073.95|1074.23|1071.83|0
1640614200000|2021-12-27 14:10:00|1075.08|1072.68|1075.71|1073.31|1075.71|1073.31|1074.86|1072.46|0
1640614500000|2021-12-27 14:15:00|1075.5|1073.1|1074.22|1071.82|1076.14|1073.74|1074.22|1071.82|0
1640614800000|2021-12-27 14:20:00|1074.43|1072.03|1074.86|1072.46|1075.28|1072.88|1074.01|1071.61|0
1640615100000|2021-12-27 14:25:00|1074.65|1072.25|1072.73|1070.33|1074.65|1072.25|1072.73|1070.33|0
1640615400000|2021-12-27 14:30:00|1073.16|1070.76|1079.96|1077.56|1082.52|1080.12|1072.73|1070.33|0
1640615700000|2021-12-27 14:35:00|1079.32|1076.92|1080.38|1077.98|1082.09|1079.69|1079.11|1076.71|0
1640616000000|2021-12-27 14:40:00|1080.81|1078.41|1081.45|1079.05|1083.36|1080.96|1080.38|1077.98|0
1640616300000|2021-12-27 14:45:00|1081.02|1078.62|1084.85|1082.45|1084.85|1082.45|1080.17|1077.77|0
1640616600000|2021-12-27 14:50:00|1084|1081.6|1081.44|1079.04|1086.99|1084.59|1081.44|1079.04|0
1640616900000|2021-12-27 14:55:00|1081.66|1079.26|1083.46|1081.06|1083.75|1081.35|1081.23|1078.83|0
1640617200000|2021-12-27 15:00:00|1084.1|1081.7|1087.51|1085.11|1087.51|1085.11|1082.82|1080.42|0
1640617500000|2021-12-27 15:05:00|1087.29|1084.89|1090.06|1087.66|1090.06|1087.66|1086.87|1084.47|0
1640617800000|2021-12-27 15:10:00|1089.85|1087.45|1090.28|1087.88|1090.28|1087.88|1088.36|1085.96|0
1640618100000|2021-12-27 15:15:00|1090.49|1088.09|1090.27|1087.87|1090.49|1088.09|1089|1086.6|0
1640618400000|2021-12-27 15:20:00|1090.49|1088.09|1092.62|1090.22|1093.47|1091.07|1089.85|1087.45|0
1640618700000|2021-12-27 15:25:00|1092.83|1090.43|1096.03|1093.63|1096.03|1093.63|1091.77|1089.37|0
1640619000000|2021-12-27 15:30:00|1096.25|1093.85|1096.67|1094.27|1097.32|1094.92|1094.11|1091.71|0
1640619300000|2021-12-27 15:35:00|1096.46|1094.06|1097.1|1094.7|1097.53|1095.13|1094.96|1092.56|0
1640619600000|2021-12-27 15:40:00|1096.89|1094.49|1096.88|1094.48|1097.52|1095.12|1095.6|1093.2|0
1640619900000|2021-12-27 15:45:00|1097.1|1094.7|1096.67|1094.27|1097.74|1095.34|1094.53|1092.13|0
1640620200000|2021-12-27 15:50:00|1096.88|1094.48|1096.45|1094.05|1097.74|1095.34|1096.24|1093.84|0
1640620500000|2021-12-27 15:55:00|1096.34|1093.94|1098.8|1096.4|1098.8|1096.4|1096.24|1093.84|0
1640620800000|2021-12-27 16:00:00|1099.44|1097.04|1100.51|1098.11|1100.51|1098.11|1097.95|1095.55|0
1640621100000|2021-12-27 16:05:00|1100.3|1097.9|1099.87|1097.47|1100.3|1097.9|1097.94|1095.54|0
1640621400000|2021-12-27 16:10:00|1099.65|1097.25|1100.72|1098.32|1101.36|1098.96|1099.44|1097.04|0
1640621700000|2021-12-27 16:15:00|1100.93|1098.53|1097.73|1095.33|1101.36|1098.96|1096.87|1094.47|0
1640622000000|2021-12-27 16:20:00|1097.94|1095.54|1097.72|1095.32|1098.58|1096.18|1096.02|1093.62|0
1640622300000|2021-12-27 16:25:00|1097.51|1095.11|1100.07|1097.67|1100.72|1098.32|1097.3|1094.9|0
1640622600000|2021-12-27 16:30:00|1099.86|1097.46|1098.58|1096.18|1100.07|1097.67|1098.15|1095.75|0
1640622900000|2021-12-27 16:35:00|1098.36|1095.96|1100.28|1097.88|1100.5|1098.1|1097.51|1095.11|0
1640623200000|2021-12-27 16:40:00|1099.86|1097.46|1099.85|1097.45|1100.5|1098.1|1099.21|1096.81|0
1640623500000|2021-12-27 16:45:00|1099.64|1097.24|1099|1096.6|1100.5|1098.1|1098.78|1096.38|0
1640623800000|2021-12-27 16:50:00|1098.78|1096.38|1099.64|1097.24|1100.07|1097.67|1098.57|1096.17|0
1640624100000|2021-12-27 16:55:00|1099.85|1097.45|1101.13|1098.73|1101.13|1098.73|1099.64|1097.24|0
1640624400000|2021-12-27 17:00:00|1100.92|1098.52|1102.84|1100.44|1103.06|1100.66|1100.92|1098.52|0
1640624700000|2021-12-27 17:05:00|1102.63|1100.23|1103.27|1100.87|1103.48|1101.08|1102.63|1100.23|0
1640625000000|2021-12-27 17:10:00|1102.84|1100.44|1103.48|1101.08|1103.69|1101.29|1101.77|1099.37|0
1640625300000|2021-12-27 17:15:00|1103.69|1101.29|1103.26|1100.86|1103.69|1101.29|1102.84|1100.44|0
1640625600000|2021-12-27 17:20:00|1103.48|1101.08|1103.69|1101.29|1103.91|1101.51|1102.62|1100.22|0
1640625900000|2021-12-27 17:25:00|1103.91|1101.51|1105|1102.6|1106.84|1104.44|1103.69|1101.29|0
1640626200000|2021-12-27 17:30:00|1105.11|1102.71|1104.57|1102.17|1105.64|1103.24|1103.72|1101.32|0
1640626500000|2021-12-27 17:35:00|1104.36|1101.96|1104.78|1102.38|1104.79|1102.39|1103.5|1101.1|0
1640626800000|2021-12-27 17:40:00|1104.57|1102.17|1105|1102.6|1105|1102.6|1103.5|1101.1|0
1640627100000|2021-12-27 17:45:00|1104.78|1102.38|1105.42|1103.02|1105.42|1103.02|1104.14|1101.74|0
1640627400000|2021-12-27 17:50:00|1105.21|1102.81|1105.85|1103.45|1106.06|1103.66|1105|1102.6|0
1640627700000|2021-12-27 17:55:00|1105.64|1103.24|1105.85|1103.45|1106.17|1103.77|1105.42|1103.02|0
1640628000000|2021-12-27 18:00:00|1105.74|1103.34|1105.42|1103.02|1105.74|1103.34|1104.78|1102.38|0
1640628300000|2021-12-27 18:05:00|1105.63|1103.23|1106.27|1103.87|1106.27|1103.87|1105.2|1102.8|0
1640628600000|2021-12-27 18:10:00|1106.06|1103.66|1106.7|1104.3|1106.7|1104.3|1105.2|1102.8|0
1640628900000|2021-12-27 18:15:00|1106.91|1104.51|1106.48|1104.08|1106.91|1104.51|1106.06|1103.66|0
1640629200000|2021-12-27 18:20:00|1106.27|1103.87|1107.77|1105.37|1107.77|1105.37|1106.05|1103.65|0
1640629500000|2021-12-27 18:25:00|1107.55|1105.15|1107.76|1105.36|1109.27|1106.87|1107.55|1105.15|0
1640629800000|2021-12-27 18:30:00|1107.98|1105.58|1107.33|1104.93|1107.98|1105.58|1107.01|1104.61|0
1640630100000|2021-12-27 18:35:00|1107.55|1105.15|1107.98|1105.58|1108.62|1106.22|1107.33|1104.93|0
1640630400000|2021-12-27 18:40:00|1108.19|1105.79|1108.19|1105.79|1108.4|1106|1107.55|1105.15|0
1640630700000|2021-12-27 18:45:00|1107.97|1105.57|1108.4|1106|1108.4|1106|1107.33|1104.93|0
1640631000000|2021-12-27 18:50:00|1108.19|1105.79|1109.04|1106.64|1109.26|1106.86|1108.19|1105.79|0
1640631300000|2021-12-27 18:55:00|1109.25|1106.85|1110.54|1108.14|1110.54|1108.14|1108.83|1106.43|0
1640631600000|2021-12-27 19:00:00|1110.32|1107.92|1110.11|1107.71|1110.32|1107.92|1108.4|1106|0
1640631900000|2021-12-27 19:05:00|1110.32|1107.92|1110.32|1107.92|1110.32|1107.92|1109.35|1106.95|0
1640632200000|2021-12-27 19:10:00|1110.11|1107.71|1110.32|1107.92|1110.75|1108.35|1109.68|1107.28|0
1640632500000|2021-12-27 19:15:00|1110.1|1107.7|1110.53|1108.13|1110.53|1108.13|1109.68|1107.28|0
1640632800000|2021-12-27 19:20:00|1110.32|1107.92|1111.39|1108.99|1111.82|1109.42|1110.32|1107.92|0
1640633100000|2021-12-27 19:25:00|1111.82|1109.42|1113.01|1110.61|1113.49|1111.09|1111.39|1108.99|0
1640633400000|2021-12-27 19:30:00|1112.8|1110.4|1112.15|1109.75|1112.8|1110.4|1111.94|1109.54|0
1640633700000|2021-12-27 19:35:00|1112.37|1109.97|1111.51|1109.11|1113.01|1110.61|1111.29|1108.89|0
1640634000000|2021-12-27 19:40:00|1111.72|1109.32|1109.79|1107.39|1112.58|1110.18|1109.79|1107.39|0
1640634300000|2021-12-27 19:45:00|1109.36|1106.96|1108.93|1106.53|1110|1107.6|1107.86|1105.46|0
1640634600000|2021-12-27 19:50:00|1109.14|1106.74|1108.07|1105.67|1109.14|1106.74|1107.64|1105.24|0
1640634900000|2021-12-27 19:55:00|1107.86|1105.46|1109.35|1106.95|1109.57|1107.17|1107.21|1104.81|0
1640635200000|2021-12-27 20:00:00|1109.14|1106.74|1108.07|1105.67|1109.14|1106.74|1107.21|1104.81|0
1640635500000|2021-12-27 20:05:00|1107.96|1105.56|1108.07|1105.67|1108.28|1105.88|1106.35|1103.95|0
1640635800000|2021-12-27 20:10:00|1107.85|1105.45|1107.42|1105.02|1107.85|1105.45|1106.35|1103.95|0
1640636100000|2021-12-27 20:15:00|1107.21|1104.81|1106.99|1104.59|1107.21|1104.81|1105.49|1103.09|0
1640636400000|2021-12-27 20:20:00|1106.78|1104.38|1107.42|1105.02|1108.06|1105.66|1105.92|1103.52|0
1640636700000|2021-12-27 20:25:00|1107.63|1105.23|1110.2|1107.8|1110.42|1108.02|1107.63|1105.23|0
1640637000000|2021-12-27 20:30:00|1110.42|1108.02|1110.63|1108.23|1111.27|1108.87|1110.42|1108.02|0
1640637300000|2021-12-27 20:35:00|1110.41|1108.01|1108.91|1106.51|1110.63|1108.23|1108.91|1106.51|0
1640637600000|2021-12-27 20:40:00|1109.13|1106.73|1112.77|1110.37|1112.98|1110.58|1108.91|1106.51|0
1640637900000|2021-12-27 20:45:00|1112.98|1110.58|1113.84|1111.44|1114.48|1112.08|1112.55|1110.15|0
1640638200000|2021-12-27 20:50:00|1114.27|1111.87|1116.63|1114.23|1117.27|1114.87|1112.98|1110.58|0
1640638500000|2021-12-27 20:55:00|1116.84|1114.44|1119.32|1116.92|1119.32|1116.92|1115.98|1113.58|0
1640638800000|2021-12-27 21:00:00|1119.96|1117.56|1119.74|1117.34|1120.39|1117.99|1119.74|1117.34|0
1640639100000|2021-12-27 21:05:00|1119.53|1117.13|1118.88|1116.48|1119.96|1117.56|1118.67|1116.27|0
1640639400000|2021-12-27 21:10:00|1119.1|1116.7|1118.02|1115.62|1119.1|1116.7|1118.02|1115.62|0
1640639700000|2021-12-27 21:15:00|1118.44|1115.64|1119.51|1116.71|1119.72|1116.92|1118.44|1115.64|0
1640640000000|2021-12-27 21:20:00|1119.29|1116.49|1119.08|1116.28|1119.51|1116.71|1119.08|1116.28|0
1640640300000|2021-12-27 21:25:00|1119.29|1116.49|1119.51|1116.71|1119.51|1116.71|1119.29|1116.49|0
1640640600000|2021-12-27 21:30:00|1119.72|1116.92|1119.72|1116.92|1119.94|1117.14|1119.29|1116.49|0
1640640900000|2021-12-27 21:35:00|1119.5|1116.7|1120.36|1117.56|1120.58|1117.78|1119.5|1116.7|0
1640641200000|2021-12-27 21:40:00|1120.15|1117.35|1119.72|1116.92|1120.36|1117.56|1119.5|1116.7|0
1640641500000|2021-12-27 21:45:00|1119.5|1116.7|1118.85|1116.05|1119.93|1117.13|1118.85|1116.05|0
1640641800000|2021-12-27 21:50:00|1119.07|1116.27|1119.93|1117.13|1120.14|1117.34|1119.07|1116.27|0
1640642100000|2021-12-27 21:55:00|1120.14|1117.34|1119.17|1116.37|1120.14|1117.34|1118.95|1116.15|0
1640642400000|2021-12-27 22:00:00|1118.91|1116.11|1118.47|1115.67|1119.19|1116.39|1117.91|1115.11|0
1640642700000|2021-12-27 22:05:00|1118.51|1115.71|1118.79|1115.99|1118.79|1115.99|1118.51|1115.71|0
1640643000000|2021-12-27 22:10:00|1118.75|1115.95|1118.5|1115.7|1118.75|1115.95|1118.47|1115.67|0
1640643300000|2021-12-27 22:15:00|1118.47|1115.67|1118.66|1115.86|1118.66|1115.86|1118.47|1115.67|0
1640643600000|2021-12-27 22:20:00|1118.62|1115.82|1118.5|1115.7|1118.66|1115.86|1118.28|1115.48|0
1640643900000|2021-12-27 22:25:00|1118.46|1115.66|1118.46|1115.66|1119.06|1116.26|1118.31|1115.51|0
1640644200000|2021-12-27 22:30:00|1118.5|1115.7|1118.5|1115.7|1118.75|1115.95|1118.4|1115.6|0
1640644500000|2021-12-27 22:35:00|1118.53|1115.73|1118.9|1116.1|1118.9|1116.1|1118.46|1115.66|0
1640644800000|2021-12-27 22:40:00|1118.84|1116.04|1118.55|1115.75|1118.96|1116.16|1118.55|1115.75|0
1640645100000|2021-12-27 22:45:00|1118.61|1115.81|1118.55|1115.75|1118.61|1115.81|1118.55|1115.75|0
1640645400000|2021-12-27 22:50:00|1118.52|1115.72|1118.43|1115.63|1118.61|1115.81|1118.43|1115.63|0
1640645700000|2021-12-27 22:55:00|1118.36|1115.56|1118.3|1115.5|1118.49|1115.69|1118.3|1115.5|0
1640646000000|2021-12-27 23:00:00|1117.43|1114.63|1118.93|1116.13|1119.47|1116.67|1117.43|1114.63|0
1640646300000|2021-12-27 23:05:00|1119.04|1116.24|1117.97|1115.17|1119.36|1116.56|1117.75|1114.95|0
1640646600000|2021-12-27 23:10:00|1118.18|1115.38|1117.97|1115.17|1118.61|1115.81|1117.75|1114.95|0
1640646900000|2021-12-27 23:15:00|1118.18|1115.38|1117.96|1115.16|1118.61|1115.81|1117.96|1115.16|0
1640647200000|2021-12-27 23:20:00|1117.85|1115.05|1116.89|1114.09|1118.18|1115.38|1116.67|1113.87|0
1640647500000|2021-12-27 23:25:00|1116.67|1113.87|1116.35|1113.55|1117.1|1114.3|1115.6|1112.8|0
1640647800000|2021-12-27 23:30:00|1116.24|1113.44|1117.1|1114.3|1117.1|1114.3|1116.24|1113.44|0
1640648100000|2021-12-27 23:35:00|1116.99|1114.19|1116.45|1113.65|1117.1|1114.3|1116.45|1113.65|0
1640648400000|2021-12-27 23:40:00|1116.34|1113.54|1116.02|1113.22|1116.77|1113.97|1115.81|1113.01|0
1640648700000|2021-12-27 23:45:00|1115.59|1112.79|1116.02|1113.22|1116.45|1113.65|1115.59|1112.79|0
1640649000000|2021-12-27 23:50:00|1115.91|1113.11|1115.91|1113.11|1116.02|1113.22|1115.59|1112.79|0
1640649300000|2021-12-27 23:55:00|1115.81|1113.01|1115.8|1113|1116.23|1113.43|1115.69|1112.89|0
1640649600000|2021-12-28 00:00:00|1116.02|1113.22|1114.51|1111.71|1116.02|1113.22|1114.09|1111.29|0
1640649900000|2021-12-28 00:05:00|1114.3|1111.5|1113.66|1110.86|1114.94|1112.14|1113.23|1110.43|0
1640650200000|2021-12-28 00:10:00|1113.44|1110.64|1113.01|1110.21|1114.3|1111.5|1113.01|1110.21|0
1640650500000|2021-12-28 00:15:00|1113.11|1110.31|1113.87|1111.07|1114.3|1111.5|1113.11|1110.31|0
1640650800000|2021-12-28 00:20:00|1114.08|1111.28|1115.79|1112.99|1116.01|1113.21|1113.75|1110.95|0
1640651100000|2021-12-28 00:25:00|1116.01|1113.21|1116.44|1113.64|1116.44|1113.64|1115.15|1112.35|0
1640651400000|2021-12-28 00:30:00|1116.65|1113.85|1115.79|1112.99|1116.65|1113.85|1115.58|1112.78|0
1640651700000|2021-12-28 00:35:00|1115.58|1112.78|1115.57|1112.77|1115.89|1113.09|1114.93|1112.13|0
1640652000000|2021-12-28 00:40:00|1115.79|1112.99|1117.07|1114.27|1117.08|1114.28|1115.14|1112.34|0
1640652300000|2021-12-28 00:45:00|1116.86|1114.06|1116.21|1113.41|1117.72|1114.92|1116.21|1113.41|0
1640652600000|2021-12-28 00:50:00|1116|1113.2|1116.21|1113.41|1116.43|1113.63|1115.57|1112.77|0
1640652900000|2021-12-28 00:55:00|1116.43|1113.63|1117.07|1114.27|1117.5|1114.7|1116.43|1113.63|0
1640653200000|2021-12-28 01:00:00|1117.5|1114.7|1116.42|1113.62|1117.5|1114.7|1116|1113.2|0
1640653500000|2021-12-28 01:05:00|1116.31|1113.51|1115.78|1112.98|1116.42|1113.62|1114.92|1112.12|0
1640653800000|2021-12-28 01:10:00|1115.56|1112.76|1115.78|1112.98|1116.21|1113.41|1115.35|1112.55|0
1640654100000|2021-12-28 01:15:00|1115.56|1112.76|1114.49|1111.69|1116.21|1113.41|1113.63|1110.83|0
1640654400000|2021-12-28 01:20:00|1114.27|1111.47|1114.27|1111.47|1114.49|1111.69|1113.84|1111.04|0
1640654700000|2021-12-28 01:25:00|1114.06|1111.26|1113.51|1110.71|1114.06|1111.26|1113.2|1110.4|0
1640655000000|2021-12-28 01:30:00|1113.63|1110.83|1113.41|1110.61|1114.06|1111.26|1112.98|1110.18|0
1640655300000|2021-12-28 01:35:00|1113.62|1110.82|1114.27|1111.47|1114.7|1111.9|1113.41|1110.61|0
1640655600000|2021-12-28 01:40:00|1114.05|1111.25|1114.69|1111.89|1114.91|1112.11|1113.84|1111.04|0
1640655900000|2021-12-28 01:45:00|1114.91|1112.11|1113.83|1111.03|1114.91|1112.11|1113.62|1110.82|0
1640656200000|2021-12-28 01:50:00|1113.72|1110.92|1115.12|1112.32|1115.12|1112.32|1112.86|1110.06|0
1640656500000|2021-12-28 01:55:00|1115.33|1112.53|1114.47|1111.67|1115.44|1112.64|1114.26|1111.46|0
1640656800000|2021-12-28 02:00:00|1114.26|1111.46|1113.4|1110.6|1114.58|1111.78|1113.19|1110.39|0
1640657100000|2021-12-28 02:05:00|1113.61|1110.81|1114.04|1111.24|1114.04|1111.24|1113.4|1110.6|0
1640657400000|2021-12-28 02:10:00|1114.26|1111.46|1113.61|1110.81|1114.47|1111.67|1113.5|1110.7|0
1640657700000|2021-12-28 02:15:00|1113.71|1110.91|1111.89|1109.09|1113.93|1111.13|1111.89|1109.09|0
1640658000000|2021-12-28 02:20:00|1112.11|1109.31|1112.11|1109.31|1112.64|1109.84|1111.89|1109.09|0
1640658300000|2021-12-28 02:25:00|1111.99|1109.19|1112.75|1109.95|1112.75|1109.95|1111.68|1108.88|0
1640658600000|2021-12-28 02:30:00|1112.64|1109.84|1112.53|1109.73|1112.96|1110.16|1112.32|1109.52|0
1640658900000|2021-12-28 02:35:00|1112.63|1109.83|1113.17|1110.37|1113.39|1110.59|1112.53|1109.73|0
1640659200000|2021-12-28 02:40:00|1113.39|1110.59|1114.03|1111.23|1114.03|1111.23|1113.17|1110.37|0
1640659500000|2021-12-28 02:45:00|1114.13|1111.33|1113.6|1110.8|1114.46|1111.66|1113.6|1110.8|0
1640659800000|2021-12-28 02:50:00|1113.81|1111.01|1113.6|1110.8|1114.13|1111.33|1113.6|1110.8|0
1640660100000|2021-12-28 02:55:00|1113.7|1110.9|1113.38|1110.58|1113.81|1111.01|1113.38|1110.58|0
1640660400000|2021-12-28 03:00:00|1113.59|1110.79|1113.81|1111.01|1114.24|1111.44|1113.17|1110.37|0
1640660700000|2021-12-28 03:05:00|1114.02|1111.22|1114.02|1111.22|1114.23|1111.43|1113.59|1110.79|0
1640661000000|2021-12-28 03:10:00|1113.8|1111|1113.16|1110.36|1113.8|1111|1112.73|1109.93|0
1640661300000|2021-12-28 03:15:00|1113.26|1110.46|1112.73|1109.93|1113.37|1110.57|1112.73|1109.93|0
1640661600000|2021-12-28 03:20:00|1112.83|1110.03|1112.73|1109.93|1112.94|1110.14|1112.51|1109.71|0
1640661900000|2021-12-28 03:25:00|1112.94|1110.14|1113.15|1110.35|1113.37|1110.57|1112.73|1109.93|0
1640662200000|2021-12-28 03:30:00|1113.37|1110.57|1113.15|1110.35|1113.8|1111|1113.15|1110.35|0
1640662500000|2021-12-28 03:35:00|1113.04|1110.24|1113.9|1111.1|1114.01|1111.21|1113.04|1110.24|0
1640662800000|2021-12-28 03:40:00|1114.01|1111.21|1114.22|1111.42|1114.65|1111.85|1113.9|1111.1|0
1640663100000|2021-12-28 03:45:00|1114.01|1111.21|1114.86|1112.06|1114.86|1112.06|1114.01|1111.21|0
1640663400000|2021-12-28 03:50:00|1114.65|1111.85|1114.22|1111.42|1114.65|1111.85|1114.22|1111.42|0
1640663700000|2021-12-28 03:55:00|1114.11|1111.31|1114.43|1111.63|1114.43|1111.63|1114|1111.2|0
1640664000000|2021-12-28 04:00:00|1114.22|1111.42|1114|1111.2|1114.43|1111.63|1114|1111.2|0
1640664300000|2021-12-28 04:05:00|1113.79|1110.99|1114.21|1111.41|1114.21|1111.41|1113.78|1110.98|0
1640664600000|2021-12-28 04:10:00|1114.32|1111.52|1114.43|1111.63|1114.43|1111.63|1114|1111.2|0
1640664900000|2021-12-28 04:15:00|1114.42|1111.62|1114.74|1111.94|1114.85|1112.05|1114.21|1111.41|0
1640665200000|2021-12-28 04:20:00|1114.85|1112.05|1114.42|1111.62|1114.85|1112.05|1114.21|1111.41|0
1640665500000|2021-12-28 04:25:00|1114.31|1111.51|1115.06|1112.26|1115.28|1112.48|1114.31|1111.51|0
1640665800000|2021-12-28 04:30:00|1115.28|1112.48|1115.49|1112.69|1115.92|1113.12|1115.06|1112.26|0
1640666100000|2021-12-28 04:35:00|1115.7|1112.9|1115.27|1112.47|1115.7|1112.9|1115.06|1112.26|0
1640666400000|2021-12-28 04:40:00|1115.49|1112.69|1115.27|1112.47|1115.49|1112.69|1115.06|1112.26|0
1640666700000|2021-12-28 04:45:00|1115.06|1112.26|1115.06|1112.26|1115.27|1112.47|1115.06|1112.26|0
1640667000000|2021-12-28 04:50:00|1114.84|1112.04|1115.05|1112.25|1115.06|1112.26|1114.73|1111.93|0
1640667300000|2021-12-28 04:55:00|1115.27|1112.47|1114.84|1112.04|1115.27|1112.47|1114.84|1112.04|0
1640667600000|2021-12-28 05:00:00|1114.62|1111.82|1114.62|1111.82|1114.84|1112.04|1114.19|1111.39|0
1640667900000|2021-12-28 05:05:00|1114.41|1111.61|1114.62|1111.82|1114.84|1112.04|1114.41|1111.61|0
1640668200000|2021-12-28 05:10:00|1114.83|1112.03|1115.48|1112.68|1115.69|1112.89|1114.83|1112.03|0
1640668500000|2021-12-28 05:15:00|1115.58|1112.78|1115.26|1112.46|1115.58|1112.78|1115.05|1112.25|0
1640668800000|2021-12-28 05:20:00|1115.36|1112.56|1115.04|1112.24|1115.47|1112.67|1114.83|1112.03|0
1640669100000|2021-12-28 05:25:00|1115.26|1112.46|1115.04|1112.24|1115.26|1112.46|1114.61|1111.81|0
1640669400000|2021-12-28 05:30:00|1114.93|1112.13|1115.25|1112.45|1115.25|1112.45|1114.83|1112.03|0
1640669700000|2021-12-28 05:35:00|1115.14|1112.34|1116.54|1113.74|1116.54|1113.74|1115.14|1112.34|0
1640670000000|2021-12-28 05:40:00|1116.64|1113.84|1116.32|1113.52|1116.75|1113.95|1116.32|1113.52|0
1640670300000|2021-12-28 05:45:00|1116.54|1113.74|1116.97|1114.17|1116.97|1114.17|1116.32|1113.52|0
1640670600000|2021-12-28 05:50:00|1117.18|1114.38|1117.82|1115.02|1117.82|1115.02|1117.18|1114.38|0
1640670900000|2021-12-28 05:55:00|1117.61|1114.81|1118.04|1115.24|1118.25|1115.45|1117.61|1114.81|0
1640671200000|2021-12-28 06:00:00|1118.46|1115.66|1118.25|1115.45|1118.89|1116.09|1117.39|1114.59|0
1640671500000|2021-12-28 06:05:00|1118.03|1115.23|1116.1|1113.3|1118.03|1115.23|1116.1|1113.3|0
1640671800000|2021-12-28 06:10:00|1115.89|1113.09|1115.45|1112.65|1116.31|1113.51|1115.45|1112.65|0
1640672100000|2021-12-28 06:15:00|1115.67|1112.87|1116.1|1113.3|1116.96|1114.16|1115.67|1112.87|0
1640672400000|2021-12-28 06:20:00|1116.31|1113.51|1116.31|1113.51|1116.74|1113.94|1116.31|1113.51|0
1640672700000|2021-12-28 06:25:00|1116.41|1113.61|1117.6|1114.8|1117.6|1114.8|1116.31|1113.51|0
1640673000000|2021-12-28 06:30:00|1117.81|1115.01|1117.59|1114.79|1117.81|1115.01|1116.95|1114.15|0
1640673300000|2021-12-28 06:35:00|1117.48|1114.68|1117.16|1114.36|1117.81|1115.01|1117.16|1114.36|0
1640673600000|2021-12-28 06:40:00|1117.38|1114.58|1117.8|1115|1117.81|1115.01|1117.26|1114.46|0
1640673900000|2021-12-28 06:45:00|1117.37|1114.57|1117.16|1114.36|1117.59|1114.79|1117.16|1114.36|0
1640674200000|2021-12-28 06:50:00|1117.48|1114.68|1117.16|1114.36|1117.8|1115|1116.83|1114.03|0
1640674500000|2021-12-28 06:55:00|1117.05|1114.25|1118.23|1115.43|1118.44|1115.64|1116.94|1114.14|0
1640674800000|2021-12-28 07:00:00|1118.12|1115.32|1116.51|1113.71|1118.66|1115.86|1116.29|1113.49|0
1640675100000|2021-12-28 07:05:00|1116.29|1113.49|1117.15|1114.35|1117.37|1114.57|1116.08|1113.28|0
1640675400000|2021-12-28 07:10:00|1117.04|1114.24|1116.94|1114.14|1117.8|1115|1116.72|1113.92|0
1640675700000|2021-12-28 07:15:00|1117.15|1114.35|1116.82|1114.02|1117.15|1114.35|1116.72|1113.92|0
1640676000000|2021-12-28 07:20:00|1116.93|1114.13|1116.29|1113.49|1116.93|1114.13|1116.29|1113.49|0
1640676300000|2021-12-28 07:25:00|1116.39|1113.59|1115.86|1113.06|1116.39|1113.59|1115.86|1113.06|0
1640676600000|2021-12-28 07:30:00|1115.64|1112.84|1114.78|1111.98|1115.86|1113.06|1114.57|1111.77|0
1640676900000|2021-12-28 07:35:00|1114.89|1112.09|1114.14|1111.34|1115|1112.2|1114.14|1111.34|0
1640677200000|2021-12-28 07:40:00|1114.35|1111.55|1113.06|1110.26|1114.35|1111.55|1113.06|1110.26|0
1640677500000|2021-12-28 07:45:00|1113.28|1110.48|1114.35|1111.55|1114.35|1111.55|1113.06|1110.26|0
1640677800000|2021-12-28 07:50:00|1114.45|1111.65|1113.92|1111.12|1115.09|1112.29|1113.49|1110.69|0
1640678100000|2021-12-28 07:55:00|1114.13|1111.33|1114.77|1111.97|1114.99|1112.19|1113.7|1110.9|0
1640678400000|2021-12-28 08:00:00|1114.56|1111.76|1114.77|1111.97|1115.63|1112.83|1114.34|1111.54|0
1640678700000|2021-12-28 08:05:00|1114.36|1111.96|1116.66|1114.26|1116.66|1114.26|1114.36|1111.96|0
1640679000000|2021-12-28 08:10:00|1116.44|1114.04|1116.01|1113.61|1116.66|1114.26|1116.01|1113.61|0
1640679300000|2021-12-28 08:15:00|1116.12|1113.72|1116.87|1114.47|1117.51|1115.11|1116.01|1113.61|0
1640679600000|2021-12-28 08:20:00|1116.65|1114.25|1116.87|1114.47|1117.3|1114.9|1116.44|1114.04|0
1640679900000|2021-12-28 08:25:00|1117.08|1114.68|1121.38|1118.98|1122.67|1120.27|1116.87|1114.47|0
1640680200000|2021-12-28 08:30:00|1121.59|1119.19|1120.52|1118.12|1121.59|1119.19|1119.66|1117.26|0
1640680500000|2021-12-28 08:35:00|1120.3|1117.9|1119.01|1116.61|1120.3|1117.9|1118.37|1115.97|0
1640680800000|2021-12-28 08:40:00|1118.9|1116.5|1119.87|1117.47|1120.73|1118.33|1118.8|1116.4|0
1640681100000|2021-12-28 08:45:00|1120.08|1117.68|1121.59|1119.19|1122.23|1119.83|1120.08|1117.68|0
1640681400000|2021-12-28 08:50:00|1121.37|1118.97|1122.87|1120.47|1123.3|1120.9|1121.16|1118.76|0
1640681700000|2021-12-28 08:55:00|1123.09|1120.69|1123.84|1121.44|1124.38|1121.98|1122.23|1119.83|0
1640682000000|2021-12-28 09:00:00|1123.95|1121.55|1124.69|1122.29|1124.81|1122.41|1122.66|1120.26|0
1640682300000|2021-12-28 09:05:00|1124.81|1122.41|1125.45|1123.05|1125.98|1123.58|1124.16|1121.76|0
1640682600000|2021-12-28 09:10:00|1125.23|1122.83|1126.95|1124.55|1127.17|1124.77|1124.8|1122.4|0
1640682900000|2021-12-28 09:15:00|1126.74|1124.34|1126.09|1123.69|1126.95|1124.55|1125.23|1122.83|0
1640683200000|2021-12-28 09:20:00|1126.31|1123.91|1128.46|1126.06|1128.46|1126.06|1126.09|1123.69|0
1640683500000|2021-12-28 09:25:00|1128.35|1125.95|1127.81|1125.41|1128.46|1126.06|1127.81|1125.41|0
1640683800000|2021-12-28 09:30:00|1127.59|1125.19|1127.59|1125.19|1128.24|1125.84|1126.95|1124.55|0
1640684100000|2021-12-28 09:35:00|1127.38|1124.98|1129.1|1126.7|1129.31|1126.91|1127.38|1124.98|0
1640684400000|2021-12-28 09:40:00|1128.88|1126.48|1128.67|1126.27|1129.1|1126.7|1128.02|1125.62|0
1640684700000|2021-12-28 09:45:00|1128.02|1125.62|1127.37|1124.97|1128.34|1125.94|1126.94|1124.54|0
1640685000000|2021-12-28 09:50:00|1127.16|1124.76|1128.02|1125.62|1128.23|1125.83|1126.73|1124.33|0
1640685300000|2021-12-28 09:55:00|1127.8|1125.4|1128.76|1126.36|1129.09|1126.69|1127.8|1125.4|0
1640685600000|2021-12-28 10:00:00|1128.88|1126.48|1129.52|1127.12|1129.74|1127.34|1128.76|1126.36|0
1640685900000|2021-12-28 10:05:00|1129.74|1127.34|1131.03|1128.63|1131.03|1128.63|1129.74|1127.34|0
1640686200000|2021-12-28 10:10:00|1130.81|1128.41|1131.83|1129.43|1132.51|1130.11|1130.38|1127.98|0
1640686500000|2021-12-28 10:15:00|1131.72|1129.32|1132.04|1129.64|1132.26|1129.86|1131.4|1129|0
1640686800000|2021-12-28 10:20:00|1131.83|1129.43|1130.75|1128.35|1131.83|1129.43|1130.54|1128.14|0
1640687100000|2021-12-28 10:25:00|1130.97|1128.57|1129.24|1126.84|1130.97|1128.57|1129.03|1126.63|0
1640687400000|2021-12-28 10:30:00|1129.03|1126.63|1131.18|1128.78|1131.18|1128.78|1128.81|1126.41|0
1640687700000|2021-12-28 10:35:00|1130.96|1128.56|1130.31|1127.91|1131.18|1128.78|1129.88|1127.48|0
1640688000000|2021-12-28 10:40:00|1130.1|1127.7|1130.1|1127.7|1130.53|1128.13|1130.1|1127.7|0
1640688300000|2021-12-28 10:45:00|1129.99|1127.59|1129.02|1126.62|1129.99|1127.59|1129.02|1126.62|0
1640688600000|2021-12-28 10:50:00|1129.12|1126.72|1128.8|1126.4|1129.23|1126.83|1128.59|1126.19|0
1640688900000|2021-12-28 10:55:00|1128.69|1126.29|1130.09|1127.69|1130.09|1127.69|1128.37|1125.97|0
1640689200000|2021-12-28 11:00:00|1130.31|1127.91|1129.23|1126.83|1130.31|1127.91|1129.02|1126.62|0
1640689500000|2021-12-28 11:05:00|1129.44|1127.04|1129.01|1126.61|1129.44|1127.04|1128.8|1126.4|0
1640689800000|2021-12-28 11:10:00|1129.23|1126.83|1129.44|1127.04|1129.44|1127.04|1128.8|1126.4|0
1640690100000|2021-12-28 11:15:00|1129.33|1126.93|1130.19|1127.79|1130.3|1127.9|1129.33|1126.93|0
1640690400000|2021-12-28 11:20:00|1130.3|1127.9|1130.3|1127.9|1130.51|1128.11|1130.08|1127.68|0
1640690700000|2021-12-28 11:25:00|1130.4|1128|1130.3|1127.9|1130.51|1128.11|1129.87|1127.47|0
1640691000000|2021-12-28 11:30:00|1130.08|1127.68|1129.65|1127.25|1130.08|1127.68|1129.65|1127.25|0
1640691300000|2021-12-28 11:35:00|1129.75|1127.35|1129|1126.6|1129.86|1127.46|1128.79|1126.39|0
1640691600000|2021-12-28 11:40:00|1128.79|1126.39|1128.57|1126.17|1128.79|1126.39|1127.5|1125.1|0
1640691900000|2021-12-28 11:45:00|1128.78|1126.38|1128.78|1126.38|1129|1126.6|1128.46|1126.06|0
1640692200000|2021-12-28 11:50:00|1128.35|1125.95|1128.35|1125.95|1128.57|1126.17|1128.14|1125.74|0
1640692500000|2021-12-28 11:55:00|1128.14|1125.74|1127.92|1125.52|1128.14|1125.74|1127.27|1124.87|0
1640692800000|2021-12-28 12:00:00|1127.7|1125.3|1128.13|1125.73|1128.45|1126.05|1127.06|1124.66|0
1640693100000|2021-12-28 12:05:00|1128.35|1125.95|1128.35|1125.95|1128.56|1126.16|1127.92|1125.52|0
1640693400000|2021-12-28 12:10:00|1128.45|1126.05|1129.42|1127.02|1129.42|1127.02|1128.45|1126.05|0
1640693700000|2021-12-28 12:15:00|1129.52|1127.12|1129.85|1127.45|1129.85|1127.45|1129.42|1127.02|0
1640694000000|2021-12-28 12:20:00|1129.95|1127.55|1130.49|1128.09|1131.14|1128.74|1129.85|1127.45|0
1640694300000|2021-12-28 12:25:00|1130.71|1128.31|1130.28|1127.88|1130.92|1128.52|1130.28|1127.88|0
1640694600000|2021-12-28 12:30:00|1130.16|1127.76|1130.59|1128.19|1131.14|1128.74|1130.16|1127.76|0
1640694900000|2021-12-28 12:35:00|1130.49|1128.09|1130.06|1127.66|1130.92|1128.52|1130.06|1127.66|0
1640695200000|2021-12-28 12:40:00|1130.27|1127.87|1131.13|1128.73|1131.13|1128.73|1130.27|1127.87|0
1640695500000|2021-12-28 12:45:00|1130.92|1128.52|1130.7|1128.3|1131.13|1128.73|1130.27|1127.87|0
1640695800000|2021-12-28 12:50:00|1130.91|1128.51|1131.13|1128.73|1131.56|1129.16|1130.48|1128.08|0
1640696100000|2021-12-28 12:55:00|1130.91|1128.51|1130.05|1127.65|1130.91|1128.51|1130.05|1127.65|0
1640696400000|2021-12-28 13:00:00|1130.26|1127.86|1130.91|1128.51|1131.13|1128.73|1130.05|1127.65|0
1640696700000|2021-12-28 13:05:00|1131.01|1128.61|1130.48|1128.08|1131.01|1128.61|1130.26|1127.86|0
1640697000000|2021-12-28 13:10:00|1130.69|1128.29|1128.97|1126.57|1130.69|1128.29|1128.97|1126.57|0
1640697300000|2021-12-28 13:15:00|1129.18|1126.78|1129.4|1127|1129.4|1127|1128.54|1126.14|0
1640697600000|2021-12-28 13:20:00|1129.18|1126.78|1129.83|1127.43|1129.83|1127.43|1129.18|1126.78|0
1640697900000|2021-12-28 13:25:00|1129.61|1127.21|1129.39|1126.99|1129.82|1127.42|1129.39|1126.99|0
1640698200000|2021-12-28 13:30:00|1129.18|1126.78|1129.39|1126.99|1129.39|1126.99|1128.75|1126.35|0
1640698500000|2021-12-28 13:35:00|1129.61|1127.21|1129.82|1127.42|1130.25|1127.85|1129.6|1127.2|0
1640698800000|2021-12-28 13:40:00|1129.6|1127.2|1130.89|1128.49|1130.89|1128.49|1129.6|1127.2|0
1640699100000|2021-12-28 13:45:00|1131|1128.6|1129.39|1126.99|1131|1128.6|1129.39|1126.99|0
1640699400000|2021-12-28 13:50:00|1129.6|1127.2|1126.8|1124.4|1130.03|1127.63|1126.48|1124.08|0
1640699700000|2021-12-28 13:55:00|1127.02|1124.62|1125.08|1122.68|1127.66|1125.26|1124.87|1122.47|0
1640700000000|2021-12-28 14:00:00|1125.3|1122.9|1123.79|1121.39|1125.73|1123.33|1123.36|1120.96|0
1640700300000|2021-12-28 14:05:00|1123.57|1121.17|1121.42|1119.02|1124|1121.6|1120.99|1118.59|0
1640700600000|2021-12-28 14:10:00|1121.64|1119.24|1123.14|1120.74|1123.79|1121.39|1121.42|1119.02|0
1640700900000|2021-12-28 14:15:00|1122.71|1120.31|1125.07|1122.67|1125.29|1122.89|1122.71|1120.31|0
1640701200000|2021-12-28 14:20:00|1125.29|1122.89|1123.35|1120.95|1125.5|1123.1|1123.24|1120.84|0
1640701500000|2021-12-28 14:25:00|1124|1121.6|1123.35|1120.95|1124.21|1121.81|1121.63|1119.23|0
1640701800000|2021-12-28 14:30:00|1123.56|1121.16|1124.42|1122.02|1124.42|1122.02|1120.99|1118.59|0
1640702100000|2021-12-28 14:35:00|1124.85|1122.45|1120.84|1118.44|1124.85|1122.45|1118|1115.6|0
1640702400000|2021-12-28 14:40:00|1120.62|1118.22|1125.78|1123.38|1126.86|1124.46|1120.62|1118.22|0
1640702700000|2021-12-28 14:45:00|1124.7|1122.3|1124.38|1121.98|1126.64|1124.24|1121.69|1119.29|0
1640703000000|2021-12-28 14:50:00|1124.06|1121.66|1128.36|1125.96|1128.36|1125.96|1122.77|1120.37|0
1640703300000|2021-12-28 14:55:00|1127.93|1125.53|1129.43|1127.03|1132.23|1129.83|1127.71|1125.31|0
1640703600000|2021-12-28 15:00:00|1129.65|1127.25|1130.94|1128.54|1131.59|1129.19|1127.93|1125.53|0
1640703900000|2021-12-28 15:05:00|1130.72|1128.32|1121.04|1118.64|1130.94|1128.54|1121.04|1118.64|0
1640704200000|2021-12-28 15:10:00|1120.83|1118.43|1122.11|1119.71|1125.12|1122.72|1120.4|1118|0
1640704500000|2021-12-28 15:15:00|1122.33|1119.93|1118.89|1116.49|1123.62|1121.22|1118.89|1116.49|0
1640704800000|2021-12-28 15:20:00|1118.03|1115.63|1123.61|1121.21|1124.26|1121.86|1118.03|1115.63|0
1640705100000|2021-12-28 15:25:00|1123.83|1121.43|1124.69|1122.29|1126.19|1123.79|1122.32|1119.92|0
1640705400000|2021-12-28 15:30:00|1124.9|1122.5|1127.05|1124.65|1127.27|1124.87|1122.97|1120.57|0
1640705700000|2021-12-28 15:35:00|1127.16|1124.76|1125.33|1122.93|1128.99|1126.59|1124.68|1122.28|0
1640706000000|2021-12-28 15:40:00|1125.11|1122.71|1124.47|1122.07|1126.62|1124.22|1122.1|1119.7|0
1640706300000|2021-12-28 15:45:00|1124.04|1121.64|1125.54|1123.14|1126.62|1124.22|1122.96|1120.56|0
1640706600000|2021-12-28 15:50:00|1125.33|1122.93|1123.17|1120.77|1126.83|1124.43|1122.85|1120.45|0
1640706900000|2021-12-28 15:55:00|1122.96|1120.56|1123.82|1121.42|1124.89|1122.49|1122.96|1120.56|0
1640707200000|2021-12-28 16:00:00|1123.6|1121.2|1126.4|1124|1126.4|1124|1122.96|1120.56|0
1640707500000|2021-12-28 16:05:00|1126.18|1123.78|1123.6|1121.2|1126.4|1124|1123.6|1121.2|0
1640707800000|2021-12-28 16:10:00|1123.38|1120.98|1122.93|1120.53|1124.67|1122.27|1122.72|1120.32|0
1640708100000|2021-12-28 16:15:00|1122.72|1120.32|1121.42|1119.02|1122.93|1120.53|1121|1118.6|0
1640708400000|2021-12-28 16:20:00|1121.31|1118.91|1120.99|1118.59|1123.79|1121.39|1120.13|1117.73|0
1640708700000|2021-12-28 16:25:00|1120.78|1118.38|1121.42|1119.02|1121.64|1119.24|1117.98|1115.58|0
1640709000000|2021-12-28 16:30:00|1122.28|1119.88|1121.42|1119.02|1122.28|1119.88|1119.06|1116.66|0
1640709300000|2021-12-28 16:35:00|1120.99|1118.59|1120.77|1118.37|1120.99|1118.59|1118.84|1116.44|0
1640709600000|2021-12-28 16:40:00|1120.56|1118.16|1119.7|1117.3|1121.42|1119.02|1118.84|1116.44|0
1640709900000|2021-12-28 16:45:00|1119.48|1117.08|1121.63|1119.23|1121.84|1119.44|1118.84|1116.44|0
1640710200000|2021-12-28 16:50:00|1121.41|1119.01|1125.5|1123.1|1125.72|1123.32|1121.41|1119.01|0
1640710500000|2021-12-28 16:55:00|1125.28|1122.88|1125.39|1122.99|1126.36|1123.96|1124.85|1122.45|0
1640710800000|2021-12-28 17:00:00|1125.5|1123.1|1124.42|1122.02|1125.71|1123.31|1123.13|1120.73|0
1640711100000|2021-12-28 17:05:00|1124.64|1122.24|1122.48|1120.08|1124.64|1122.24|1121.84|1119.44|0
1640711400000|2021-12-28 17:10:00|1122.27|1119.87|1121.62|1119.22|1122.91|1120.51|1120.76|1118.36|0
1640711700000|2021-12-28 17:15:00|1121.84|1119.44|1120.76|1118.36|1121.84|1119.44|1119.9|1117.5|0
1640712000000|2021-12-28 17:20:00|1120.54|1118.14|1120.76|1118.36|1120.97|1118.57|1119.47|1117.07|0
1640712300000|2021-12-28 17:25:00|1120.54|1118.14|1115.17|1112.77|1121.19|1118.79|1114.74|1112.34|0
1640712600000|2021-12-28 17:30:00|1115.06|1112.66|1108.3|1105.9|1116.67|1114.27|1108.3|1105.9|0
1640712900000|2021-12-28 17:35:00|1108.73|1106.33|1110.66|1108.26|1111.73|1109.33|1108.73|1106.33|0
1640713200000|2021-12-28 17:40:00|1110.55|1108.15|1110.66|1108.26|1111.3|1108.9|1110.02|1107.62|0
1640713500000|2021-12-28 17:45:00|1110.87|1108.47|1110.44|1108.04|1111.3|1108.9|1108.94|1106.54|0
1640713800000|2021-12-28 17:50:00|1110.23|1107.83|1113.01|1110.61|1113.66|1111.26|1109.69|1107.29|0
1640714100000|2021-12-28 17:55:00|1113.23|1110.83|1114.06|1111.66|1114.73|1112.33|1113.23|1110.83|0
1640714400000|2021-12-28 18:00:00|1113.74|1111.34|1115.78|1113.38|1115.78|1113.38|1112.35|1109.95|0
1640714700000|2021-12-28 18:05:00|1115.56|1113.16|1115.13|1112.73|1115.78|1113.38|1114.06|1111.66|0
1640715000000|2021-12-28 18:10:00|1114.92|1112.52|1114.06|1111.66|1115.56|1113.16|1113.63|1111.23|0
1640715300000|2021-12-28 18:15:00|1114.27|1111.87|1113.09|1110.69|1115.56|1113.16|1112.98|1110.58|0
1640715600000|2021-12-28 18:20:00|1113.2|1110.8|1112.77|1110.37|1114.49|1112.09|1111.26|1108.86|0
1640715900000|2021-12-28 18:25:00|1112.98|1110.58|1114.91|1112.51|1115.13|1112.73|1111.48|1109.08|0
1640716200000|2021-12-28 18:30:00|1114.48|1112.08|1113.41|1111.01|1115.56|1113.16|1113.41|1111.01|0
1640716500000|2021-12-28 18:35:00|1113.62|1111.22|1112.55|1110.15|1114.27|1111.87|1112.33|1109.93|0
1640716800000|2021-12-28 18:40:00|1112.33|1109.93|1112.33|1109.93|1114.91|1112.51|1112|1109.6|0
1640717100000|2021-12-28 18:45:00|1112.12|1109.72|1113.83|1111.43|1113.83|1111.43|1111.9|1109.5|0
1640717400000|2021-12-28 18:50:00|1113.62|1111.22|1114.47|1112.07|1115.12|1112.72|1113.62|1111.22|0
1640717700000|2021-12-28 18:55:00|1114.69|1112.29|1117.48|1115.08|1117.48|1115.08|1114.04|1111.64|0
1640718000000|2021-12-28 19:00:00|1117.05|1114.65|1109.75|1107.35|1117.48|1115.08|1109.75|1107.35|0
1640718300000|2021-12-28 19:05:00|1109.96|1107.56|1109.53|1107.13|1111.89|1109.49|1109.53|1107.13|0
1640718600000|2021-12-28 19:10:00|1109.75|1107.35|1110.6|1108.2|1110.6|1108.2|1109.53|1107.13|0
1640718900000|2021-12-28 19:15:00|1110.82|1108.42|1111.89|1109.49|1113.61|1111.21|1110.82|1108.42|0
1640719200000|2021-12-28 19:20:00|1112.1|1109.7|1113.17|1110.77|1114.03|1111.63|1111.89|1109.49|0
1640719500000|2021-12-28 19:25:00|1113.39|1110.99|1112.96|1110.56|1113.82|1111.42|1111.67|1109.27|0
1640719800000|2021-12-28 19:30:00|1112.74|1110.34|1113.17|1110.77|1114.46|1112.06|1112.1|1109.7|0
1640720100000|2021-12-28 19:35:00|1112.96|1110.56|1113.81|1111.41|1113.81|1111.41|1112.53|1110.13|0
1640720400000|2021-12-28 19:40:00|1113.6|1111.2|1114.03|1111.63|1114.89|1112.49|1113.17|1110.77|0
1640720700000|2021-12-28 19:45:00|1114.24|1111.84|1114.02|1111.62|1114.67|1112.27|1111.45|1109.05|0
1640721000000|2021-12-28 19:50:00|1113.81|1111.41|1115.31|1112.91|1116.17|1113.77|1112.09|1109.69|0
1640721300000|2021-12-28 19:55:00|1115.1|1112.7|1115.74|1113.34|1115.74|1113.34|1113.81|1111.41|0
1640721600000|2021-12-28 20:00:00|1115.52|1113.12|1113.8|1111.4|1115.52|1113.12|1113.37|1110.97|0
1640721900000|2021-12-28 20:05:00|1113.59|1111.19|1116.16|1113.76|1116.38|1113.98|1112.52|1110.12|0
1640722200000|2021-12-28 20:10:00|1116.38|1113.98|1117.24|1114.84|1117.24|1114.84|1115.52|1113.12|0
1640722500000|2021-12-28 20:15:00|1117.02|1114.62|1115.73|1113.33|1117.24|1114.84|1114.66|1112.26|0
1640722800000|2021-12-28 20:20:00|1115.52|1113.12|1115.94|1113.54|1117.02|1114.62|1115.52|1113.12|0
1640723100000|2021-12-28 20:25:00|1116.16|1113.76|1115.51|1113.11|1116.8|1114.4|1115.51|1113.11|0
1640723400000|2021-12-28 20:30:00|1115.73|1113.33|1114.65|1112.25|1117.66|1115.26|1112.08|1109.68|0
1640723700000|2021-12-28 20:35:00|1114.54|1112.14|1116.37|1113.97|1117.23|1114.83|1114.44|1112.04|0
1640724000000|2021-12-28 20:40:00|1116.15|1113.75|1118.52|1116.12|1120.67|1118.27|1115.94|1113.54|0
1640724300000|2021-12-28 20:45:00|1118.95|1116.55|1119.8|1117.4|1121.74|1119.34|1118.51|1116.11|0
1640724600000|2021-12-28 20:50:00|1118.94|1116.54|1113.36|1110.96|1118.94|1116.54|1111.85|1109.45|0
1640724900000|2021-12-28 20:55:00|1113.14|1110.74|1115.72|1113.32|1115.72|1113.32|1111.64|1109.24|0
1640725200000|2021-12-28 21:00:00|1115.5|1113.1|1118.18|1115.78|1119.06|1116.66|1115.5|1113.1|0
1640725500000|2021-12-28 21:05:00|1118.4|1116|1118.83|1116.43|1119.47|1117.07|1118.18|1115.78|0
1640725800000|2021-12-28 21:10:00|1118.4|1116|1118.61|1116.21|1118.83|1116.43|1117.75|1115.35|0
1640726100000|2021-12-28 21:15:00|1119.03|1116.23|1118.81|1116.01|1119.24|1116.44|1118.59|1115.79|0
1640726400000|2021-12-28 21:20:00|1119.02|1116.22|1118.81|1116.01|1119.24|1116.44|1118.81|1116.01|0
1640726700000|2021-12-28 21:25:00|1119.02|1116.22|1118.81|1116.01|1119.02|1116.22|1118.81|1116.01|0
1640727000000|2021-12-28 21:30:00|1118.59|1115.79|1118.16|1115.36|1118.59|1115.79|1117.94|1115.14|0
1640727300000|2021-12-28 21:35:00|1117.94|1115.14|1117.73|1114.93|1117.94|1115.14|1117.51|1114.71|0
1640727600000|2021-12-28 21:40:00|1117.51|1114.71|1116.87|1114.07|1117.51|1114.71|1116.65|1113.85|0
1640727900000|2021-12-28 21:45:00|1116.86|1114.06|1116.65|1113.85|1117.29|1114.49|1116|1113.2|0
1640728200000|2021-12-28 21:50:00|1116.86|1114.06|1116.43|1113.63|1116.86|1114.06|1116|1113.2|0
1640728500000|2021-12-28 21:55:00|1116.22|1113.42|1116.32|1113.52|1116.43|1113.63|1115.79|1112.99|0
1640728800000|2021-12-28 22:00:00|1116.15|1113.35|1116.24|1113.44|1116.52|1113.72|1116.15|1113.35|0
1640729100000|2021-12-28 22:05:00|1116.31|1113.51|1115.93|1113.13|1116.31|1113.51|1115.93|1113.13|0
1640729400000|2021-12-28 22:10:00|1116.08|1113.28|1115.83|1113.03|1116.08|1113.28|1115.8|1113|0
1640729700000|2021-12-28 22:15:00|1115.8|1113|1115.52|1112.72|1116.02|1113.22|1115.14|1112.34|0
1640730000000|2021-12-28 22:20:00|1115.61|1112.81|1115.49|1112.69|1115.89|1113.09|1115.49|1112.69|0
1640730300000|2021-12-28 22:25:00|1115.55|1112.75|1115.33|1112.53|1115.55|1112.75|1115.33|1112.53|0
1640730600000|2021-12-28 22:30:00|1115.46|1112.66|1115.49|1112.69|1115.61|1112.81|1115.33|1112.53|0
1640730900000|2021-12-28 22:35:00|1115.42|1112.62|1115.45|1112.65|1115.45|1112.65|1115.42|1112.62|0
1640731200000|2021-12-28 22:40:00|1115.42|1112.62|1115.32|1112.52|1115.42|1112.62|1115.26|1112.46|0
1640731500000|2021-12-28 22:45:00|1115.39|1112.59|1115.45|1112.65|1115.45|1112.65|1115.36|1112.56|0
1640731800000|2021-12-28 22:50:00|1115.48|1112.68|1115.54|1112.74|1115.6|1112.8|1115.45|1112.65|0
1640732100000|2021-12-28 22:55:00|1115.48|1112.68|1115.76|1112.96|1115.76|1112.96|1115.41|1112.61|0
1640732400000|2021-12-28 23:00:00|1117.8|1115|1116.62|1113.82|1118.02|1115.22|1116.62|1113.82|0
1640732700000|2021-12-28 23:05:00|1116.84|1114.04|1117.69|1114.89|1118.77|1115.97|1116.84|1114.04|0
1640733000000|2021-12-28 23:10:00|1117.91|1115.11|1117.05|1114.25|1118.23|1115.43|1117.05|1114.25|0
1640733300000|2021-12-28 23:15:00|1117.26|1114.46|1118.77|1115.97|1119.84|1117.04|1117.26|1114.46|0
1640733600000|2021-12-28 23:20:00|1118.55|1115.75|1119.84|1117.04|1119.84|1117.04|1118.34|1115.54|0
1640733900000|2021-12-28 23:25:00|1119.2|1116.4|1119.19|1116.39|1119.51|1116.71|1118.98|1116.18|0
1640734200000|2021-12-28 23:30:00|1119.41|1116.61|1119.84|1117.04|1120.05|1117.25|1119.19|1116.39|0
1640734500000|2021-12-28 23:35:00|1119.62|1116.82|1119.84|1117.04|1120.05|1117.25|1119.19|1116.39|0
1640734800000|2021-12-28 23:40:00|1119.94|1117.14|1120.05|1117.25|1120.27|1117.47|1119.4|1116.6|0
1640735100000|2021-12-28 23:45:00|1120.26|1117.46|1121.55|1118.75|1121.77|1118.97|1120.26|1117.46|0
1640735400000|2021-12-28 23:50:00|1121.34|1118.54|1121.34|1118.54|1121.55|1118.75|1120.91|1118.11|0
1640735700000|2021-12-28 23:55:00|1121.12|1118.32|1120.69|1117.89|1121.12|1118.32|1120.47|1117.67|0
1640736000000|2021-12-29 00:00:00|1120.47|1117.67|1120.04|1117.24|1121.98|1119.18|1119.18|1116.38|0
1640736300000|2021-12-29 00:05:00|1119.93|1117.13|1121.12|1118.32|1121.98|1119.18|1119.93|1117.13|0
1640736600000|2021-12-29 00:10:00|1121.33|1118.53|1120.57|1117.77|1121.55|1118.75|1120.47|1117.67|0
1640736900000|2021-12-29 00:15:00|1120.68|1117.88|1120.04|1117.24|1120.68|1117.88|1119.61|1116.81|0
1640737200000|2021-12-29 00:20:00|1119.92|1117.12|1120.25|1117.45|1121.33|1118.53|1119.82|1117.02|0
1640737500000|2021-12-29 00:25:00|1120.35|1117.55|1120.03|1117.23|1120.46|1117.66|1119.39|1116.59|0
1640737800000|2021-12-29 00:30:00|1119.82|1117.02|1118.96|1116.16|1119.92|1117.12|1118.74|1115.94|0
1640738100000|2021-12-29 00:35:00|1119.06|1116.26|1118.95|1116.15|1119.27|1116.47|1118.74|1115.94|0
1640738400000|2021-12-29 00:40:00|1119.17|1116.37|1119.6|1116.8|1119.6|1116.8|1118.95|1116.15|0
1640738700000|2021-12-29 00:45:00|1119.81|1117.01|1120.03|1117.23|1120.24|1117.44|1119.6|1116.8|0
1640739000000|2021-12-29 00:50:00|1120.24|1117.44|1119.91|1117.11|1120.24|1117.44|1119.59|1116.79|0
1640739300000|2021-12-29 00:55:00|1119.81|1117.01|1121.31|1118.51|1121.31|1118.51|1119.81|1117.01|0
1640739600000|2021-12-29 01:00:00|1121.2|1118.4|1121.31|1118.51|1121.96|1119.16|1120.88|1118.08|0
1640739900000|2021-12-29 01:05:00|1121.53|1118.73|1121.74|1118.94|1122.39|1119.59|1121.53|1118.73|0
1640740200000|2021-12-29 01:10:00|1121.53|1118.73|1121.09|1118.29|1122.39|1119.59|1120.88|1118.08|0
1640740500000|2021-12-29 01:15:00|1121.2|1118.4|1119.15|1116.35|1121.52|1118.72|1118.73|1115.93|0
1640740800000|2021-12-29 01:20:00|1118.94|1116.14|1119.58|1116.78|1120.23|1117.43|1118.94|1116.14|0
1640741100000|2021-12-29 01:25:00|1119.69|1116.89|1119.8|1117|1120.44|1117.64|1119.58|1116.78|0
1640741400000|2021-12-29 01:30:00|1119.58|1116.78|1115.06|1112.26|1119.58|1116.78|1114.74|1111.94|0
1640741700000|2021-12-29 01:35:00|1115.17|1112.37|1115.49|1112.69|1116.35|1113.55|1114.85|1112.05|0
1640742000000|2021-12-29 01:40:00|1115.28|1112.48|1115.49|1112.69|1116.14|1113.34|1114.73|1111.93|0
1640742300000|2021-12-29 01:45:00|1115.59|1112.79|1115.49|1112.69|1115.7|1112.9|1114.63|1111.83|0
1640742600000|2021-12-29 01:50:00|1115.27|1112.47|1115.49|1112.69|1116.35|1113.55|1114.84|1112.04|0
1640742900000|2021-12-29 01:55:00|1115.7|1112.9|1112.91|1110.11|1115.7|1112.9|1112.48|1109.68|0
1640743200000|2021-12-29 02:00:00|1112.79|1109.99|1112.48|1109.68|1112.91|1110.11|1111.62|1108.82|0
1640743500000|2021-12-29 02:05:00|1112.36|1109.56|1113.12|1110.32|1113.12|1110.32|1111.83|1109.03|0
1640743800000|2021-12-29 02:10:00|1113.01|1110.21|1113.33|1110.53|1113.55|1110.75|1112.9|1110.1|0
1640744100000|2021-12-29 02:15:00|1113.55|1110.75|1113.11|1110.31|1113.97|1111.17|1113.11|1110.31|0
1640744400000|2021-12-29 02:20:00|1113.33|1110.53|1113.54|1110.74|1113.76|1110.96|1113.33|1110.53|0
1640744700000|2021-12-29 02:25:00|1113.65|1110.85|1113.54|1110.74|1113.76|1110.96|1112.68|1109.88|0
1640745000000|2021-12-29 02:30:00|1113.33|1110.53|1114.4|1111.6|1114.4|1111.6|1113.11|1110.31|0
1640745300000|2021-12-29 02:35:00|1114.61|1111.81|1115.9|1113.1|1116.12|1113.32|1114.18|1111.38|0
1640745600000|2021-12-29 02:40:00|1115.69|1112.89|1115.79|1112.99|1116|1113.2|1115.04|1112.24|0
1640745900000|2021-12-29 02:45:00|1115.68|1112.88|1115.47|1112.67|1115.9|1113.1|1115.04|1112.24|0
1640746200000|2021-12-29 02:50:00|1115.25|1112.45|1116.76|1113.96|1116.97|1114.17|1115.04|1112.24|0
1640746500000|2021-12-29 02:55:00|1116.97|1114.17|1117.18|1114.38|1117.18|1114.38|1116.32|1113.52|0
1640746800000|2021-12-29 03:00:00|1117.07|1114.27|1116.54|1113.74|1117.18|1114.38|1116.54|1113.74|0
1640747100000|2021-12-29 03:05:00|1116.64|1113.84|1117.18|1114.38|1117.39|1114.59|1116.54|1113.74|0
1640747400000|2021-12-29 03:10:00|1117.39|1114.59|1117.82|1115.02|1118.47|1115.67|1117.39|1114.59|0
1640747700000|2021-12-29 03:15:00|1117.71|1114.91|1117.18|1114.38|1117.82|1115.02|1116.96|1114.16|0
1640748000000|2021-12-29 03:20:00|1117.39|1114.59|1117.17|1114.37|1117.39|1114.59|1116.74|1113.94|0
1640748300000|2021-12-29 03:25:00|1116.96|1114.16|1116.1|1113.3|1117.06|1114.26|1115.45|1112.65|0
1640748600000|2021-12-29 03:30:00|1116.31|1113.51|1117.7|1114.9|1118.46|1115.66|1116.31|1113.51|0
1640748900000|2021-12-29 03:35:00|1117.82|1115.02|1117.38|1114.58|1117.82|1115.02|1117.17|1114.37|0
1640749200000|2021-12-29 03:40:00|1117.27|1114.47|1117.92|1115.12|1118.24|1115.44|1117.17|1114.37|0
1640749500000|2021-12-29 03:45:00|1117.81|1115.01|1117.91|1115.11|1118.46|1115.66|1117.6|1114.8|0
1640749800000|2021-12-29 03:50:00|1117.81|1115.01|1118.34|1115.54|1119.1|1116.3|1117.81|1115.01|0
1640750100000|2021-12-29 03:55:00|1118.45|1115.65|1118.24|1115.44|1118.45|1115.65|1117.59|1114.79|0
1640750400000|2021-12-29 04:00:00|1118.02|1115.22|1117.59|1114.79|1118.13|1115.33|1117.59|1114.79|0
1640750700000|2021-12-29 04:05:00|1117.38|1114.58|1117.8|1115|1118.23|1115.43|1117.38|1114.58|0
1640751000000|2021-12-29 04:10:00|1118.02|1115.22|1116.73|1113.93|1118.02|1115.22|1116.73|1113.93|0
1640751300000|2021-12-29 04:15:00|1116.94|1114.14|1117.15|1114.35|1117.15|1114.35|1116.73|1113.93|0
1640751600000|2021-12-29 04:20:00|1116.94|1114.14|1117.37|1114.57|1117.58|1114.78|1116.94|1114.14|0
1640751900000|2021-12-29 04:25:00|1117.15|1114.35|1116.94|1114.14|1117.58|1114.78|1116.72|1113.92|0
1640752200000|2021-12-29 04:30:00|1117.15|1114.35|1117.58|1114.78|1117.58|1114.78|1116.94|1114.14|0
1640752500000|2021-12-29 04:35:00|1117.68|1114.88|1117.36|1114.56|1118.01|1115.21|1117.25|1114.45|0
1640752800000|2021-12-29 04:40:00|1117.58|1114.78|1117.58|1114.78|1118.01|1115.21|1117.36|1114.56|0
1640753100000|2021-12-29 04:45:00|1117.79|1114.99|1117.36|1114.56|1117.79|1114.99|1117.36|1114.56|0
1640753400000|2021-12-29 04:50:00|1117.57|1114.77|1118.22|1115.42|1118.22|1115.42|1117.57|1114.77|0
1640753700000|2021-12-29 04:55:00|1118.11|1115.31|1118|1115.2|1118.22|1115.42|1117.79|1114.99|0
1640754000000|2021-12-29 05:00:00|1117.89|1115.09|1117.35|1114.55|1117.89|1115.09|1117.14|1114.34|0
1640754300000|2021-12-29 05:05:00|1117.57|1114.77|1118|1115.2|1118.21|1115.41|1117.35|1114.55|0
1640754600000|2021-12-29 05:10:00|1117.78|1114.98|1118|1115.2|1118.43|1115.63|1117.78|1114.98|0
1640754900000|2021-12-29 05:15:00|1118.21|1115.41|1118.64|1115.84|1118.85|1116.05|1118.21|1115.41|0
1640755200000|2021-12-29 05:20:00|1118.42|1115.62|1117.78|1114.98|1118.64|1115.84|1117.78|1114.98|0
1640755500000|2021-12-29 05:25:00|1117.56|1114.76|1116.06|1113.26|1117.78|1114.98|1116.06|1113.26|0
1640755800000|2021-12-29 05:30:00|1116.27|1113.47|1117.56|1114.76|1117.77|1114.97|1115.84|1113.04|0
1640756100000|2021-12-29 05:35:00|1117.66|1114.86|1120.57|1117.77|1120.57|1117.77|1117.56|1114.76|0
1640756400000|2021-12-29 05:40:00|1120.35|1117.55|1120.57|1117.77|1120.57|1117.77|1119.92|1117.12|0
1640756700000|2021-12-29 05:45:00|1120.78|1117.98|1121.21|1118.41|1121.43|1118.63|1120.57|1117.77|0
1640757000000|2021-12-29 05:50:00|1121|1118.2|1120.67|1117.87|1121|1118.2|1120.56|1117.76|0
1640757300000|2021-12-29 05:55:00|1120.78|1117.98|1120.23|1117.43|1120.78|1117.98|1119.92|1117.12|0
1640757600000|2021-12-29 06:00:00|1120.35|1117.55|1120.13|1117.33|1121.42|1118.62|1119.48|1116.68|0
1640757900000|2021-12-29 06:05:00|1120.02|1117.22|1119.48|1116.68|1120.13|1117.33|1119.05|1116.25|0
1640758200000|2021-12-29 06:10:00|1119.7|1116.9|1117.54|1114.74|1119.91|1117.11|1117.54|1114.74|0
1640758500000|2021-12-29 06:15:00|1117.76|1114.96|1117.97|1115.17|1118.4|1115.6|1117.65|1114.85|0
1640758800000|2021-12-29 06:20:00|1118.4|1115.6|1118.83|1116.03|1119.05|1116.25|1117.97|1115.17|0
1640759100000|2021-12-29 06:25:00|1118.72|1115.92|1118.93|1116.13|1119.05|1116.25|1118.62|1115.82|0
1640759400000|2021-12-29 06:30:00|1119.04|1116.24|1119.47|1116.67|1120.01|1117.21|1119.04|1116.24|0
1640759700000|2021-12-29 06:35:00|1119.36|1116.56|1119.47|1116.67|1119.9|1117.1|1119.04|1116.24|0
1640760000000|2021-12-29 06:40:00|1119.57|1116.77|1119.47|1116.67|1119.79|1116.99|1119.25|1116.45|0
1640760300000|2021-12-29 06:45:00|1119.57|1116.77|1119.47|1116.67|1119.68|1116.88|1119.25|1116.45|0
1640760600000|2021-12-29 06:50:00|1119.68|1116.88|1119.68|1116.88|1119.68|1116.88|1119.47|1116.67|0
1640760900000|2021-12-29 06:55:00|1119.9|1117.1|1119.89|1117.09|1120.33|1117.53|1119.68|1116.88|0
1640761200000|2021-12-29 07:00:00|1120.11|1117.31|1120.97|1118.17|1121.18|1118.38|1119.89|1117.09|0
1640761500000|2021-12-29 07:05:00|1121.18|1118.38|1120.75|1117.95|1121.61|1118.81|1120.54|1117.74|0
1640761800000|2021-12-29 07:10:00|1120.54|1117.74|1121.4|1118.6|1121.61|1118.81|1120.54|1117.74|0
1640762100000|2021-12-29 07:15:00|1121.61|1118.81|1121.61|1118.81|1122.49|1119.69|1121.38|1118.58|0
1640762400000|2021-12-29 07:20:00|1121.5|1118.7|1121.29|1118.49|1122.79|1119.99|1121.07|1118.27|0
1640762700000|2021-12-29 07:25:00|1121.07|1118.27|1121.07|1118.27|1121.17|1118.37|1120.64|1117.84|0
1640763000000|2021-12-29 07:30:00|1120.85|1118.05|1119.99|1117.19|1120.96|1118.16|1119.78|1116.98|0
1640763300000|2021-12-29 07:35:00|1119.88|1117.08|1120.85|1118.05|1120.85|1118.05|1119.78|1116.98|0
1640763600000|2021-12-29 07:40:00|1120.74|1117.94|1121.38|1118.58|1122.36|1119.56|1120.74|1117.94|0
1640763900000|2021-12-29 07:45:00|1121.28|1118.48|1121.92|1119.12|1122.57|1119.77|1121.28|1118.48|0
1640764200000|2021-12-29 07:50:00|1122.03|1119.23|1122.14|1119.34|1122.57|1119.77|1121.71|1118.91|0
1640764500000|2021-12-29 07:55:00|1122.35|1119.55|1122.78|1119.98|1123.43|1120.63|1121.92|1119.12|0
1640764800000|2021-12-29 08:00:00|1122.57|1119.77|1121.16|1118.36|1123.21|1120.41|1120.63|1117.83|0
1640765100000|2021-12-29 08:05:00|1120.64|1118.24|1120.96|1118.56|1122.58|1120.18|1120.43|1118.03|0
1640765400000|2021-12-29 08:10:00|1121.07|1118.67|1119.99|1117.59|1121.17|1118.77|1119.56|1117.16|0
1640765700000|2021-12-29 08:15:00|1119.78|1117.38|1119.77|1117.37|1121.5|1119.1|1119.56|1117.16|0
1640766000000|2021-12-29 08:20:00|1119.99|1117.59|1120.85|1118.45|1121.5|1119.1|1119.99|1117.59|0
1640766300000|2021-12-29 08:25:00|1120.63|1118.23|1120.85|1118.45|1121.71|1119.31|1120.63|1118.23|0
1640766600000|2021-12-29 08:30:00|1120.63|1118.23|1121.92|1119.52|1122.35|1119.95|1119.77|1117.37|0
1640766900000|2021-12-29 08:35:00|1122.14|1119.74|1122.24|1119.84|1122.35|1119.95|1121.71|1119.31|0
1640767200000|2021-12-29 08:40:00|1122.14|1119.74|1122.57|1120.17|1122.78|1120.38|1121.92|1119.52|0
1640767500000|2021-12-29 08:45:00|1122.35|1119.95|1122.35|1119.95|1123|1120.6|1121.92|1119.52|0
1640767800000|2021-12-29 08:50:00|1122.56|1120.16|1121.49|1119.09|1122.78|1120.38|1121.27|1118.87|0
1640768100000|2021-12-29 08:55:00|1121.27|1118.87|1121.48|1119.08|1122.35|1119.95|1121.27|1118.87|0
1640768400000|2021-12-29 09:00:00|1121.27|1118.87|1122.77|1120.37|1122.99|1120.59|1121.27|1118.87|0
1640768700000|2021-12-29 09:05:00|1122.99|1120.59|1121.05|1118.65|1122.99|1120.59|1120.62|1118.22|0
1640769000000|2021-12-29 09:10:00|1120.94|1118.54|1120.83|1118.43|1121.69|1119.29|1120.83|1118.43|0
1640769300000|2021-12-29 09:15:00|1120.62|1118.22|1120.61|1118.21|1120.83|1118.43|1120.4|1118|0
1640769600000|2021-12-29 09:20:00|1120.5|1118.1|1120.61|1118.21|1120.72|1118.32|1119.97|1117.57|0
1640769900000|2021-12-29 09:25:00|1120.18|1117.78|1121.9|1119.5|1121.9|1119.5|1120.18|1117.78|0
1640770200000|2021-12-29 09:30:00|1121.69|1119.29|1121.69|1119.29|1122.22|1119.82|1121.47|1119.07|0
1640770500000|2021-12-29 09:35:00|1121.9|1119.5|1121.9|1119.5|1122.12|1119.72|1121.68|1119.28|0
1640770800000|2021-12-29 09:40:00|1121.68|1119.28|1121.9|1119.5|1122.55|1120.15|1121.68|1119.28|0
1640771100000|2021-12-29 09:45:00|1122.11|1119.71|1121.9|1119.5|1122.11|1119.71|1121.68|1119.28|0
1640771400000|2021-12-29 09:50:00|1122.11|1119.71|1121.89|1119.49|1122.33|1119.93|1121.46|1119.06|0
1640771700000|2021-12-29 09:55:00|1122|1119.6|1122.32|1119.92|1122.32|1119.92|1121.68|1119.28|0
1640772000000|2021-12-29 10:00:00|1122.11|1119.71|1122.75|1120.35|1123.62|1121.22|1122.11|1119.71|0
1640772300000|2021-12-29 10:05:00|1122.64|1120.24|1121.89|1119.49|1123.4|1121|1121.67|1119.27|0
1640772600000|2021-12-29 10:10:00|1121.67|1119.27|1121.46|1119.06|1121.89|1119.49|1121.24|1118.84|0
1640772900000|2021-12-29 10:15:00|1121.34|1118.94|1121.24|1118.84|1121.89|1119.49|1120.81|1118.41|0
1640773200000|2021-12-29 10:20:00|1121.46|1119.06|1120.81|1118.41|1121.67|1119.27|1120.38|1117.98|0
1640773500000|2021-12-29 10:25:00|1120.7|1118.3|1121.24|1118.84|1121.45|1119.05|1120.59|1118.19|0
1640773800000|2021-12-29 10:30:00|1121.12|1118.72|1121.02|1118.62|1121.24|1118.84|1120.8|1118.4|0
1640774100000|2021-12-29 10:35:00|1120.91|1118.51|1120.59|1118.19|1121.02|1118.62|1120.37|1117.97|0
1640774400000|2021-12-29 10:40:00|1121.02|1118.62|1121.23|1118.83|1121.45|1119.05|1120.8|1118.4|0
1640774700000|2021-12-29 10:45:00|1121.88|1119.48|1121.55|1119.15|1122.09|1119.69|1121.23|1118.83|0
1640775000000|2021-12-29 10:50:00|1121.66|1119.26|1119.5|1117.1|1121.66|1119.26|1119.29|1116.89|0
1640775300000|2021-12-29 10:55:00|1119.61|1117.21|1120.79|1118.39|1121.01|1118.61|1119.61|1117.21|0
1640775600000|2021-12-29 11:00:00|1118.86|1116.46|1119.17|1116.77|1119.72|1117.32|1118.74|1116.34|0
1640775900000|2021-12-29 11:05:00|1119.07|1116.67|1117.78|1115.38|1119.07|1116.67|1117.35|1114.95|0
1640776200000|2021-12-29 11:10:00|1117.56|1115.16|1118.21|1115.81|1118.64|1116.24|1117.56|1115.16|0
1640776500000|2021-12-29 11:15:00|1118.31|1115.91|1117.13|1114.73|1118.31|1115.91|1116.91|1114.51|0
1640776800000|2021-12-29 11:20:00|1116.91|1114.51|1117.99|1115.59|1117.99|1115.59|1116.48|1114.08|0
1640777100000|2021-12-29 11:25:00|1118.09|1115.69|1116.26|1113.86|1118.42|1116.02|1116.26|1113.86|0
1640777400000|2021-12-29 11:30:00|1116.05|1113.65|1117.12|1114.72|1117.12|1114.72|1116.05|1113.65|0
1640777700000|2021-12-29 11:35:00|1116.91|1114.51|1116.69|1114.29|1116.91|1114.51|1116.26|1113.86|0
1640778000000|2021-12-29 11:40:00|1116.79|1114.39|1116.69|1114.29|1117.12|1114.72|1116.69|1114.29|0
1640778300000|2021-12-29 11:45:00|1116.47|1114.07|1116.47|1114.07|1116.9|1114.5|1116.26|1113.86|0
1640778600000|2021-12-29 11:50:00|1116.26|1113.86|1116.26|1113.86|1116.69|1114.29|1116.26|1113.86|0
1640778900000|2021-12-29 11:55:00|1116.04|1113.64|1117.11|1114.71|1117.11|1114.71|1115.82|1113.42|0
1640779200000|2021-12-29 12:00:00|1116.9|1114.5|1116.25|1113.85|1117.11|1114.71|1116.04|1113.64|0
1640779500000|2021-12-29 12:05:00|1116.04|1113.64|1114.53|1112.13|1116.25|1113.85|1114.32|1111.92|0
1640779800000|2021-12-29 12:10:00|1114.31|1111.91|1115.17|1112.77|1115.6|1113.2|1113.88|1111.48|0
1640780100000|2021-12-29 12:15:00|1114.96|1112.56|1115.82|1113.42|1116.03|1113.63|1114.96|1112.56|0
1640780400000|2021-12-29 12:20:00|1115.92|1113.52|1116.03|1113.63|1116.25|1113.85|1114.96|1112.56|0
1640780700000|2021-12-29 12:25:00|1115.81|1113.41|1116.89|1114.49|1116.89|1114.49|1115.81|1113.41|0
1640781000000|2021-12-29 12:30:00|1116.67|1114.27|1114.95|1112.55|1116.67|1114.27|1114.74|1112.34|0
1640781300000|2021-12-29 12:35:00|1115.05|1112.65|1116.02|1113.62|1116.67|1114.27|1114.95|1112.55|0
1640781600000|2021-12-29 12:40:00|1115.81|1113.41|1116.24|1113.84|1116.45|1114.05|1115.81|1113.41|0
1640781900000|2021-12-29 12:45:00|1116.02|1113.62|1115.38|1112.98|1116.02|1113.62|1114.73|1112.33|0
1640782200000|2021-12-29 12:50:00|1115.16|1112.76|1115.16|1112.76|1115.81|1113.41|1114.94|1112.54|0
1640782500000|2021-12-29 12:55:00|1114.94|1112.54|1113.87|1111.47|1115.16|1112.76|1113.65|1111.25|0
1640782800000|2021-12-29 13:00:00|1114.3|1111.9|1113.22|1110.82|1114.51|1112.11|1113.01|1110.61|0
1640783100000|2021-12-29 13:05:00|1113.65|1111.25|1114.29|1111.89|1114.51|1112.11|1113.44|1111.04|0
1640783400000|2021-12-29 13:10:00|1114.51|1112.11|1114.72|1112.32|1115.37|1112.97|1114.29|1111.89|0
1640783700000|2021-12-29 13:15:00|1114.94|1112.54|1115.15|1112.75|1115.37|1112.97|1114.72|1112.32|0
1640784000000|2021-12-29 13:20:00|1114.94|1112.54|1113.21|1110.81|1115.15|1112.75|1113|1110.6|0
1640784300000|2021-12-29 13:25:00|1113.43|1111.03|1111.56|1109.16|1113.86|1111.46|1110.92|1108.52|0
1640784600000|2021-12-29 13:30:00|1112.21|1109.81|1112.21|1109.81|1113.6|1111.2|1111.78|1109.38|0
1640784900000|2021-12-29 13:35:00|1112.42|1110.02|1110.05|1107.65|1112.42|1110.02|1110.05|1107.65|0
1640785200000|2021-12-29 13:40:00|1110.48|1108.08|1111.13|1108.73|1111.99|1109.59|1110.48|1108.08|0
1640785500000|2021-12-29 13:45:00|1110.7|1108.3|1112.2|1109.8|1112.42|1110.02|1110.7|1108.3|0
1640785800000|2021-12-29 13:50:00|1111.99|1109.59|1113.27|1110.87|1113.92|1111.52|1111.56|1109.16|0
1640786100000|2021-12-29 13:55:00|1113.49|1111.09|1113.7|1111.3|1114.13|1111.73|1112.84|1110.44|0
1640786400000|2021-12-29 14:00:00|1113.49|1111.09|1116.71|1114.31|1116.93|1114.53|1113.49|1111.09|0
1640786700000|2021-12-29 14:05:00|1116.6|1114.2|1117.14|1114.74|1117.57|1115.17|1115.64|1113.24|0
1640787000000|2021-12-29 14:10:00|1117.36|1114.96|1116.92|1114.52|1117.57|1115.17|1116.28|1113.88|0
1640787300000|2021-12-29 14:15:00|1117.35|1114.95|1117.35|1114.95|1118|1115.6|1116.06|1113.66|0
1640787600000|2021-12-29 14:20:00|1117.14|1114.74|1116.06|1113.66|1117.14|1114.74|1116.06|1113.66|0
1640787900000|2021-12-29 14:25:00|1115.84|1113.44|1114.55|1112.15|1116.7|1114.3|1114.55|1112.15|0
1640788200000|2021-12-29 14:30:00|1115.41|1113.01|1118.31|1115.91|1119.07|1116.67|1114.77|1112.37|0
1640788500000|2021-12-29 14:35:00|1118.21|1115.81|1119.5|1117.1|1120.36|1117.96|1117.23|1114.83|0
1640788800000|2021-12-29 14:40:00|1119.93|1117.53|1117.77|1115.37|1124.24|1121.84|1117.56|1115.16|0
1640789100000|2021-12-29 14:45:00|1118.42|1116.02|1119.71|1117.31|1120.36|1117.96|1115.62|1113.22|0
1640789400000|2021-12-29 14:50:00|1119.5|1117.1|1122.08|1119.68|1122.94|1120.54|1118.42|1116.02|0
1640789700000|2021-12-29 14:55:00|1121.86|1119.46|1119.49|1117.09|1122.08|1119.68|1117.77|1115.37|0
1640790000000|2021-12-29 15:00:00|1120.35|1117.95|1117.98|1115.58|1120.57|1118.17|1117.55|1115.15|0
1640790300000|2021-12-29 15:05:00|1117.77|1115.37|1119.06|1116.66|1119.7|1117.3|1116.48|1114.08|0
1640790600000|2021-12-29 15:10:00|1118.84|1116.44|1110.02|1107.62|1119.7|1117.3|1108.73|1106.33|0
1640790900000|2021-12-29 15:15:00|1109.81|1107.41|1111.31|1108.91|1112.17|1109.77|1105.73|1103.33|0
1640791200000|2021-12-29 15:20:00|1110.88|1108.48|1114.32|1111.92|1114.32|1111.92|1110.45|1108.05|0
1640791500000|2021-12-29 15:25:00|1113.67|1111.27|1111.52|1109.12|1114.1|1111.7|1110.66|1108.26|0
1640791800000|2021-12-29 15:30:00|1111.74|1109.34|1113.88|1111.48|1113.88|1111.48|1110.02|1107.62|0
1640792100000|2021-12-29 15:35:00|1113.45|1111.05|1112.81|1110.41|1113.67|1111.27|1111.52|1109.12|0
1640792400000|2021-12-29 15:40:00|1112.38|1109.98|1116.68|1114.28|1117.97|1115.57|1111.95|1109.55|0
1640792700000|2021-12-29 15:45:00|1116.03|1113.63|1117.11|1114.71|1118.18|1115.78|1116.03|1113.63|0
1640793000000|2021-12-29 15:50:00|1117.21|1114.81|1117.75|1115.35|1117.75|1115.35|1114.95|1112.55|0
1640793300000|2021-12-29 15:55:00|1117.53|1115.13|1116.46|1114.06|1117.75|1115.35|1115.6|1113.2|0
1640793600000|2021-12-29 16:00:00|1116.24|1113.84|1117.75|1115.35|1117.75|1115.35|1115.38|1112.98|0
1640793900000|2021-12-29 16:05:00|1117.53|1115.13|1116.45|1114.05|1118.18|1115.78|1116.24|1113.84|0
1640794200000|2021-12-29 16:10:00|1116.24|1113.84|1113.22|1110.82|1116.24|1113.84|1113.01|1110.61|0
1640794500000|2021-12-29 16:15:00|1113.44|1111.04|1114.94|1112.54|1115.16|1112.76|1113.44|1111.04|0
1640794800000|2021-12-29 16:20:00|1115.37|1112.97|1114.3|1111.9|1116.23|1113.83|1114.3|1111.9|0
1640795100000|2021-12-29 16:25:00|1114.08|1111.68|1111.93|1109.53|1114.51|1112.11|1111.5|1109.1|0
1640795400000|2021-12-29 16:30:00|1111.28|1108.88|1112.14|1109.74|1112.36|1109.96|1109.78|1107.38|0
1640795700000|2021-12-29 16:35:00|1112.36|1109.96|1111.5|1109.1|1113|1110.6|1110.64|1108.24|0
1640796000000|2021-12-29 16:40:00|1111.28|1108.88|1112.14|1109.74|1113|1110.6|1110.64|1108.24|0
1640796300000|2021-12-29 16:45:00|1112.35|1109.95|1113.21|1110.81|1113.64|1111.24|1111.28|1108.88|0
1640796600000|2021-12-29 16:50:00|1113|1110.6|1111.06|1108.66|1113.86|1111.46|1111.06|1108.66|0
1640796900000|2021-12-29 16:55:00|1110.85|1108.45|1110.84|1108.44|1112.56|1110.16|1110.2|1107.8|0
1640797200000|2021-12-29 17:00:00|1110.63|1108.23|1111.06|1108.66|1111.49|1109.09|1109.34|1106.94|0
1640797500000|2021-12-29 17:05:00|1110.84|1108.44|1109.77|1107.37|1111.7|1109.3|1109.34|1106.94|0
1640797800000|2021-12-29 17:10:00|1109.55|1107.15|1109.12|1106.72|1110.41|1108.01|1108.69|1106.29|0
1640798100000|2021-12-29 17:15:00|1108.9|1106.5|1109.33|1106.93|1109.76|1107.36|1108.04|1105.64|0
1640798400000|2021-12-29 17:20:00|1109.55|1107.15|1108.9|1106.5|1110.19|1107.79|1108.9|1106.5|0
1640798700000|2021-12-29 17:25:00|1108.69|1106.29|1108.04|1105.64|1109.11|1106.71|1107.61|1105.21|0
1640799000000|2021-12-29 17:30:00|1108.14|1105.74|1108.25|1105.85|1108.47|1106.07|1107.18|1104.78|0
1640799300000|2021-12-29 17:35:00|1108.47|1106.07|1111.26|1108.86|1111.26|1108.86|1108.47|1106.07|0
1640799600000|2021-12-29 17:40:00|1111.04|1108.64|1110.61|1108.21|1111.26|1108.86|1110.5|1108.1|0
1640799900000|2021-12-29 17:45:00|1110.5|1108.1|1110.4|1108|1110.61|1108.21|1109.32|1106.92|0
1640800200000|2021-12-29 17:50:00|1110.18|1107.78|1111.25|1108.85|1111.47|1109.07|1110.18|1107.78|0
1640800500000|2021-12-29 17:55:00|1111.47|1109.07|1112.11|1109.71|1112.33|1109.93|1111.25|1108.85|0
1640800800000|2021-12-29 18:00:00|1112.33|1109.93|1114.26|1111.86|1114.26|1111.86|1111.9|1109.5|0
1640801100000|2021-12-29 18:05:00|1114.05|1111.65|1114.9|1112.5|1115.01|1112.61|1113.83|1111.43|0
1640801400000|2021-12-29 18:10:00|1114.69|1112.29|1113.79|1111.39|1114.69|1112.29|1112.72|1110.32|0
1640801700000|2021-12-29 18:15:00|1113.58|1111.18|1113.58|1111.18|1113.79|1111.39|1112.72|1110.32|0
1640802000000|2021-12-29 18:20:00|1113.36|1110.96|1111.42|1109.02|1113.36|1110.96|1111.21|1108.81|0
1640802300000|2021-12-29 18:25:00|1111.64|1109.24|1111.21|1108.81|1112.07|1109.67|1110.99|1108.59|0
1640802600000|2021-12-29 18:30:00|1111.42|1109.02|1112.07|1109.67|1113.14|1110.74|1111.21|1108.81|0
1640802900000|2021-12-29 18:35:00|1112.06|1109.66|1110.77|1108.37|1112.5|1110.1|1110.13|1107.73|0
1640803200000|2021-12-29 18:40:00|1110.99|1108.59|1111.85|1109.45|1111.85|1109.45|1110.99|1108.59|0
1640803500000|2021-12-29 18:45:00|1112.06|1109.66|1112.06|1109.66|1112.49|1110.09|1111.42|1109.02|0
1640803800000|2021-12-29 18:50:00|1111.84|1109.44|1113.78|1111.38|1113.78|1111.38|1111.2|1108.8|0
1640804100000|2021-12-29 18:55:00|1113.56|1111.16|1114.85|1112.45|1115.72|1113.32|1113.13|1110.73|0
1640804400000|2021-12-29 19:00:00|1114.64|1112.24|1113.99|1111.59|1114.64|1112.24|1113.56|1111.16|0
1640804700000|2021-12-29 19:05:00|1114.21|1111.81|1114.42|1112.02|1114.64|1112.24|1113.99|1111.59|0
1640805000000|2021-12-29 19:10:00|1114.64|1112.24|1116.36|1113.96|1116.36|1113.96|1114.42|1112.02|0
1640805300000|2021-12-29 19:15:00|1116.14|1113.74|1116.36|1113.96|1116.57|1114.17|1115.5|1113.1|0
1640805600000|2021-12-29 19:20:00|1116.14|1113.74|1115.49|1113.09|1116.79|1114.39|1115.49|1113.09|0
1640805900000|2021-12-29 19:25:00|1115.28|1112.88|1116.14|1113.74|1116.57|1114.17|1115.28|1112.88|0
1640806200000|2021-12-29 19:30:00|1115.92|1113.52|1116.78|1114.38|1117|1114.6|1115.92|1113.52|0
1640806500000|2021-12-29 19:35:00|1117|1114.6|1116.99|1114.59|1117.64|1115.24|1116.57|1114.17|0
1640806800000|2021-12-29 19:40:00|1117.1|1114.7|1116.13|1113.73|1117.1|1114.7|1115.27|1112.87|0
1640807100000|2021-12-29 19:45:00|1116.35|1113.95|1116.35|1113.95|1116.35|1113.95|1115.91|1113.51|0
1640807400000|2021-12-29 19:50:00|1116.56|1114.16|1117.85|1115.45|1118.28|1115.88|1116.34|1113.94|0
1640807700000|2021-12-29 19:55:00|1117.64|1115.24|1118.28|1115.88|1118.5|1116.1|1117.64|1115.24|0
1640808000000|2021-12-29 20:00:00|1118.07|1115.67|1117.63|1115.23|1118.07|1115.67|1116.34|1113.94|0
1640808300000|2021-12-29 20:05:00|1117.42|1115.02|1119.14|1116.74|1119.14|1116.74|1116.99|1114.59|0
1640808600000|2021-12-29 20:10:00|1118.92|1116.52|1118.92|1116.52|1119.57|1117.17|1118.49|1116.09|0
1640808900000|2021-12-29 20:15:00|1118.71|1116.31|1120.43|1118.03|1120.86|1118.46|1118.28|1115.88|0
1640809200000|2021-12-29 20:20:00|1120.21|1117.81|1119.78|1117.38|1120.43|1118.03|1118.92|1116.52|0
1640809500000|2021-12-29 20:25:00|1119.88|1117.48|1121.07|1118.67|1121.29|1118.89|1119.57|1117.17|0
1640809800000|2021-12-29 20:30:00|1121.29|1118.89|1124.09|1121.69|1124.52|1122.12|1121.07|1118.67|0
1640810100000|2021-12-29 20:35:00|1124.31|1121.91|1122.8|1120.4|1124.74|1122.34|1122.36|1119.96|0
1640810400000|2021-12-29 20:40:00|1123.01|1120.61|1122.36|1119.96|1124.09|1121.69|1121.93|1119.53|0
1640810700000|2021-12-29 20:45:00|1122.58|1120.18|1124.73|1122.33|1125.6|1123.2|1122.36|1119.96|0
1640811000000|2021-12-29 20:50:00|1125.81|1123.41|1122.14|1119.74|1126.03|1123.63|1121.93|1119.53|0
1640811300000|2021-12-29 20:55:00|1121.93|1119.53|1116.97|1114.57|1121.93|1119.53|1116.75|1114.35|0
1640811600000|2021-12-29 21:00:00|1117.18|1114.78|1117.16|1114.76|1118.69|1116.29|1116.54|1114.14|0
1640811900000|2021-12-29 21:05:00|1117.37|1114.97|1117.59|1115.19|1118.67|1116.27|1117.16|1114.76|0
1640812200000|2021-12-29 21:10:00|1117.8|1115.4|1115|1112.6|1117.8|1115.4|1115|1112.6|0
1640812500000|2021-12-29 21:15:00|1115.63|1112.83|1116.27|1113.47|1116.27|1113.47|1115.3|1112.5|0
1640812800000|2021-12-29 21:20:00|1116.06|1113.26|1116.27|1113.47|1116.7|1113.9|1116.05|1113.25|0
1640813100000|2021-12-29 21:25:00|1116.49|1113.69|1115.84|1113.04|1116.7|1113.9|1115.84|1113.04|0
1640813400000|2021-12-29 21:30:00|1116.05|1113.25|1116.05|1113.25|1116.27|1113.47|1115.84|1113.04|0
1640813700000|2021-12-29 21:35:00|1115.84|1113.04|1116.05|1113.25|1116.48|1113.68|1115.84|1113.04|0
1640814000000|2021-12-29 21:40:00|1115.83|1113.03|1115.83|1113.03|1116.05|1113.25|1115.4|1112.6|0
1640814300000|2021-12-29 21:45:00|1116.05|1113.25|1115.83|1113.03|1116.05|1113.25|1115.61|1112.81|0
1640814600000|2021-12-29 21:50:00|1116.05|1113.25|1115.18|1112.38|1116.05|1113.25|1115.18|1112.38|0
1640814900000|2021-12-29 21:55:00|1114.97|1112.17|1115.5|1112.7|1115.93|1113.13|1114.97|1112.17|0
1640815200000|2021-12-29 22:00:00|1115.92|1113.12|1116.04|1113.24|1116.11|1113.31|1115.89|1113.09|0
1640815500000|2021-12-29 22:05:00|1115.92|1113.12|1116.23|1113.43|1116.26|1113.46|1115.92|1113.12|0
1640815800000|2021-12-29 22:10:00|1116.2|1113.4|1116.2|1113.4|1116.2|1113.4|1116.2|1113.4|0
1640816100000|2021-12-29 22:15:00|1116.13|1113.33|1116.26|1113.46|1116.26|1113.46|1116.13|1113.33|0
1640816400000|2021-12-29 22:20:00|1116.39|1113.59|1116.39|1113.59|1116.48|1113.68|1116.39|1113.59|0
1640816700000|2021-12-29 22:25:00|1116.41|1113.61|1116.41|1113.61|1116.45|1113.65|1116.41|1113.61|0
1640817000000|2021-12-29 22:30:00|1116.45|1113.65|1116.44|1113.64|1116.45|1113.65|1116.44|1113.64|0
1640817300000|2021-12-29 22:35:00|1116.41|1113.61|1116.1|1113.3|1116.48|1113.68|1116.06|1113.26|0
1640817600000|2021-12-29 22:40:00|1116.06|1113.26|1116.19|1113.39|1116.22|1113.42|1116.06|1113.26|0
1640817900000|2021-12-29 22:45:00|1116.22|1113.42|1115.96|1113.16|1116.22|1113.42|1115.78|1112.98|0
1640818200000|2021-12-29 22:50:00|1116.06|1113.26|1115.96|1113.16|1116.21|1113.41|1115.96|1113.16|0
1640818500000|2021-12-29 22:55:00|1116.09|1113.29|1115.96|1113.16|1116.09|1113.29|1115.96|1113.16|0
1640818800000|2021-12-29 23:00:00|1116.77|1113.97|1112.03|1109.23|1117.96|1115.16|1112.03|1109.23|0
1640819100000|2021-12-29 23:05:00|1111.92|1109.12|1113.22|1110.42|1113.22|1110.42|1111.92|1109.12|0
1640819400000|2021-12-29 23:10:00|1113.32|1110.52|1113.21|1110.41|1113.86|1111.06|1113|1110.2|0
1640819700000|2021-12-29 23:15:00|1113.32|1110.52|1112.14|1109.34|1113.64|1110.84|1112.14|1109.34|0
1640820000000|2021-12-29 23:20:00|1113.21|1110.41|1112.35|1109.55|1113.21|1110.41|1111.92|1109.12|0
1640820300000|2021-12-29 23:25:00|1112.56|1109.76|1111.8|1109|1112.56|1109.76|1111.27|1108.47|0
1640820600000|2021-12-29 23:30:00|1111.92|1109.12|1112.35|1109.55|1112.78|1109.98|1111.7|1108.9|0
1640820900000|2021-12-29 23:35:00|1112.13|1109.33|1113.21|1110.41|1113.42|1110.62|1112.02|1109.22|0
1640821200000|2021-12-29 23:40:00|1113.42|1110.62|1113.63|1110.83|1113.64|1110.84|1112.77|1109.97|0
1640821500000|2021-12-29 23:45:00|1113.52|1110.72|1113.42|1110.62|1114.5|1111.7|1113.2|1110.4|0
1640821800000|2021-12-29 23:50:00|1113.2|1110.4|1112.55|1109.75|1113.52|1110.72|1112.34|1109.54|0
1640822100000|2021-12-29 23:55:00|1112.66|1109.86|1112.77|1109.97|1113.85|1111.05|1112.55|1109.75|0
1640822400000|2021-12-30 00:00:00|1112.55|1109.75|1112.12|1109.32|1112.87|1110.07|1111.47|1108.67|0
1640822700000|2021-12-30 00:05:00|1111.9|1109.1|1111.9|1109.1|1112.22|1109.42|1111.47|1108.67|0
1640823000000|2021-12-30 00:10:00|1112.12|1109.32|1110.39|1107.59|1112.12|1109.32|1109.75|1106.95|0
1640823300000|2021-12-30 00:15:00|1110.18|1107.38|1110.18|1107.38|1110.39|1107.59|1108.67|1105.87|0
1640823600000|2021-12-30 00:20:00|1110.28|1107.48|1110.92|1108.12|1111.25|1108.45|1109.96|1107.16|0
1640823900000|2021-12-30 00:25:00|1111.04|1108.24|1110.82|1108.02|1111.47|1108.67|1110.39|1107.59|0
1640824200000|2021-12-30 00:30:00|1110.6|1107.8|1111.78|1108.98|1112.11|1109.31|1110.39|1107.59|0
1640824500000|2021-12-30 00:35:00|1111.68|1108.88|1112.54|1109.74|1112.54|1109.74|1111.57|1108.77|0
1640824800000|2021-12-30 00:40:00|1112.32|1109.52|1111.99|1109.19|1112.54|1109.74|1111.89|1109.09|0
1640825100000|2021-12-30 00:45:00|1112.11|1109.31|1112.53|1109.73|1112.54|1109.74|1111.46|1108.66|0
1640825400000|2021-12-30 00:50:00|1112.32|1109.52|1112.75|1109.95|1112.75|1109.95|1111.89|1109.09|0
1640825700000|2021-12-30 00:55:00|1112.53|1109.73|1112.75|1109.95|1112.96|1110.16|1112.32|1109.52|0
1640826000000|2021-12-30 01:00:00|1112.85|1110.05|1111.67|1108.87|1112.96|1110.16|1111.67|1108.87|0
1640826300000|2021-12-30 01:05:00|1111.88|1109.08|1112.1|1109.3|1112.53|1109.73|1111.67|1108.87|0
1640826600000|2021-12-30 01:10:00|1112.31|1109.51|1113.82|1111.02|1114.03|1111.23|1112.1|1109.3|0
1640826900000|2021-12-30 01:15:00|1114.03|1111.23|1115.11|1112.31|1115.11|1112.31|1113.71|1110.91|0
1640827200000|2021-12-30 01:20:00|1114.89|1112.09|1114.03|1111.23|1114.89|1112.09|1112.95|1110.15|0
1640827500000|2021-12-30 01:25:00|1114.25|1111.45|1114.24|1111.44|1114.68|1111.88|1114.03|1111.23|0
1640827800000|2021-12-30 01:30:00|1114.46|1111.66|1114.46|1111.66|1115.11|1112.31|1113.92|1111.12|0
1640828100000|2021-12-30 01:35:00|1114.03|1111.23|1115.97|1113.17|1116.18|1113.38|1113.91|1111.11|0
1640828400000|2021-12-30 01:40:00|1116.18|1113.38|1116.18|1113.38|1116.4|1113.6|1115.32|1112.52|0
1640828700000|2021-12-30 01:45:00|1116.4|1113.6|1116.18|1113.38|1116.61|1113.81|1115.75|1112.95|0
1640829000000|2021-12-30 01:50:00|1115.96|1113.16|1115.96|1113.16|1116.18|1113.38|1115.53|1112.73|0
1640829300000|2021-12-30 01:55:00|1116.18|1113.38|1115.96|1113.16|1116.18|1113.38|1115.53|1112.73|0
1640829600000|2021-12-30 02:00:00|1116.17|1113.37|1117.47|1114.67|1117.68|1114.88|1115.74|1112.94|0
1640829900000|2021-12-30 02:05:00|1117.25|1114.45|1116.82|1114.02|1117.25|1114.45|1116.82|1114.02|0
1640830200000|2021-12-30 02:10:00|1116.6|1113.8|1115.09|1112.29|1116.6|1113.8|1115.09|1112.29|0
1640830500000|2021-12-30 02:15:00|1115.31|1112.51|1115.31|1112.51|1115.74|1112.94|1115.09|1112.29|0
1640830800000|2021-12-30 02:20:00|1115.41|1112.61|1115.52|1112.72|1115.73|1112.93|1114.87|1112.07|0
1640831100000|2021-12-30 02:25:00|1115.73|1112.93|1115.41|1112.61|1115.73|1112.93|1115.3|1112.5|0
1640831400000|2021-12-30 02:30:00|1115.52|1112.72|1115.73|1112.93|1115.95|1113.15|1114.87|1112.07|0
1640831700000|2021-12-30 02:35:00|1115.52|1112.72|1115.51|1112.71|1115.52|1112.72|1114.87|1112.07|0
1640832000000|2021-12-30 02:40:00|1115.3|1112.5|1115.3|1112.5|1115.51|1112.71|1114.44|1111.64|0
1640832300000|2021-12-30 02:45:00|1115.08|1112.28|1115.51|1112.71|1115.73|1112.93|1115.08|1112.28|0
1640832600000|2021-12-30 02:50:00|1115.73|1112.93|1114.65|1111.85|1115.73|1112.93|1114.43|1111.63|0
1640832900000|2021-12-30 02:55:00|1114.43|1111.63|1114.43|1111.63|1114.65|1111.85|1113.78|1110.98|0
1640833200000|2021-12-30 03:00:00|1114.21|1111.41|1115.18|1112.38|1115.29|1112.49|1114|1111.2|0
1640833500000|2021-12-30 03:05:00|1115.07|1112.27|1114.86|1112.06|1115.18|1112.38|1114.64|1111.84|0
1640833800000|2021-12-30 03:10:00|1114.74|1111.94|1113.99|1111.19|1114.86|1112.06|1113.78|1110.98|0
1640834100000|2021-12-30 03:15:00|1114.21|1111.41|1113.99|1111.19|1114.42|1111.62|1113.78|1110.98|0
1640834400000|2021-12-30 03:20:00|1114.21|1111.41|1114.2|1111.4|1114.21|1111.41|1113.77|1110.97|0
1640834700000|2021-12-30 03:25:00|1113.99|1111.19|1113.13|1110.33|1113.99|1111.19|1113.13|1110.33|0
1640835000000|2021-12-30 03:30:00|1113.34|1110.54|1113.12|1110.32|1113.56|1110.76|1113.01|1110.21|0
1640835300000|2021-12-30 03:35:00|1113.34|1110.54|1113.34|1110.54|1113.34|1110.54|1113.12|1110.32|0
1640835600000|2021-12-30 03:40:00|1113.55|1110.75|1113.55|1110.75|1113.77|1110.97|1113.55|1110.75|0
1640835900000|2021-12-30 03:45:00|1113.77|1110.97|1113.33|1110.53|1113.98|1111.18|1113.33|1110.53|0
1640836200000|2021-12-30 03:50:00|1113.55|1110.75|1113.33|1110.53|1113.55|1110.75|1113.12|1110.32|0
1640836500000|2021-12-30 03:55:00|1113.55|1110.75|1113.11|1110.31|1113.55|1110.75|1113.11|1110.31|0
1640836800000|2021-12-30 04:00:00|1113.22|1110.42|1113.11|1110.31|1113.33|1110.53|1112.9|1110.1|0
1640837100000|2021-12-30 04:05:00|1113|1110.2|1113.54|1110.74|1113.54|1110.74|1113|1110.2|0
1640837400000|2021-12-30 04:10:00|1113.76|1110.96|1113.76|1110.96|1113.97|1111.17|1113.76|1110.96|0
1640837700000|2021-12-30 04:15:00|1113.86|1111.06|1114.4|1111.6|1114.62|1111.82|1113.76|1110.96|0
1640838000000|2021-12-30 04:20:00|1114.62|1111.82|1114.4|1111.6|1114.83|1112.03|1114.4|1111.6|0
1640838300000|2021-12-30 04:25:00|1114.18|1111.38|1114.29|1111.49|1114.61|1111.81|1113.97|1111.17|0
1640838600000|2021-12-30 04:30:00|1114.4|1111.6|1113.75|1110.95|1114.4|1111.6|1113.53|1110.73|0
1640838900000|2021-12-30 04:35:00|1113.96|1111.16|1113.53|1110.73|1113.96|1111.16|1113.53|1110.73|0
1640839200000|2021-12-30 04:40:00|1113.75|1110.95|1113.96|1111.16|1114.18|1111.38|1113.75|1110.95|0
1640839500000|2021-12-30 04:45:00|1113.85|1111.05|1114.61|1111.81|1114.61|1111.81|1113.63|1110.83|0
1640839800000|2021-12-30 04:50:00|1114.39|1111.59|1114.39|1111.59|1114.82|1112.02|1113.74|1110.94|0
1640840100000|2021-12-30 04:55:00|1114.17|1111.37|1114.82|1112.02|1115.03|1112.23|1114.17|1111.37|0
1640840400000|2021-12-30 05:00:00|1114.92|1112.12|1115.46|1112.66|1115.46|1112.66|1114.82|1112.02|0
1640840700000|2021-12-30 05:05:00|1115.25|1112.45|1114.81|1112.01|1115.25|1112.45|1114.38|1111.58|0
1640841000000|2021-12-30 05:10:00|1115.03|1112.23|1114.38|1111.58|1115.03|1112.23|1114.38|1111.58|0
1640841300000|2021-12-30 05:15:00|1114.6|1111.8|1114.6|1111.8|1115.03|1112.23|1114.38|1111.58|0
1640841600000|2021-12-30 05:20:00|1114.48|1111.68|1114.59|1111.79|1114.81|1112.01|1114.16|1111.36|0
1640841900000|2021-12-30 05:25:00|1114.38|1111.58|1114.16|1111.36|1114.59|1111.79|1113.73|1110.93|0
1640842200000|2021-12-30 05:30:00|1114.05|1111.25|1113.73|1110.93|1114.05|1111.25|1113.08|1110.28|0
1640842500000|2021-12-30 05:35:00|1113.51|1110.71|1113.73|1110.93|1114.16|1111.36|1113.08|1110.28|0
1640842800000|2021-12-30 05:40:00|1113.61|1110.81|1113.18|1110.38|1113.73|1110.93|1112.86|1110.06|0
1640843100000|2021-12-30 05:45:00|1113.08|1110.28|1113.51|1110.71|1113.72|1110.92|1113.08|1110.28|0
1640843400000|2021-12-30 05:50:00|1113.29|1110.49|1113.51|1110.71|1113.51|1110.71|1112.86|1110.06|0
1640843700000|2021-12-30 05:55:00|1113.29|1110.49|1112|1109.2|1113.51|1110.71|1111.78|1108.98|0
1640844000000|2021-12-30 06:00:00|1111.78|1108.98|1112.21|1109.41|1113.07|1110.27|1111.78|1108.98|0
1640844300000|2021-12-30 06:05:00|1112.1|1109.3|1113.93|1111.13|1114.36|1111.56|1111.67|1108.87|0
1640844600000|2021-12-30 06:10:00|1113.82|1111.02|1115.11|1112.31|1115.33|1112.53|1113.72|1110.92|0
1640844900000|2021-12-30 06:15:00|1115.01|1112.21|1114.57|1111.77|1115.01|1112.21|1114.14|1111.34|0
1640845200000|2021-12-30 06:20:00|1114.46|1111.66|1114.57|1111.77|1114.68|1111.88|1113.93|1111.13|0
1640845500000|2021-12-30 06:25:00|1114.46|1111.66|1113.92|1111.12|1114.57|1111.77|1113.71|1110.91|0
1640845800000|2021-12-30 06:30:00|1114.14|1111.34|1113.92|1111.12|1114.14|1111.34|1113.49|1110.69|0
1640846100000|2021-12-30 06:35:00|1113.81|1111.01|1114.35|1111.55|1114.57|1111.77|1113.71|1110.91|0
1640846400000|2021-12-30 06:40:00|1114.14|1111.34|1114.35|1111.55|1114.45|1111.65|1114.13|1111.33|0
1640846700000|2021-12-30 06:45:00|1114.13|1111.33|1114.31|1111.51|1114.53|1111.73|1113.88|1111.08|0
1640847000000|2021-12-30 06:50:00|1114.2|1111.4|1115.17|1112.37|1115.17|1112.37|1114.2|1111.4|0
1640847300000|2021-12-30 06:55:00|1115.39|1112.59|1115.17|1112.37|1115.39|1112.59|1114.74|1111.94|0
1640847600000|2021-12-30 07:00:00|1115.6|1112.8|1114.74|1111.94|1115.6|1112.8|1114.52|1111.72|0
1640847900000|2021-12-30 07:05:00|1114.62|1111.82|1113.87|1111.07|1115.17|1112.37|1113.66|1110.86|0
1640848200000|2021-12-30 07:10:00|1113.98|1111.18|1113.22|1110.42|1114.09|1111.29|1113.01|1110.21|0
1640848500000|2021-12-30 07:15:00|1113.44|1110.64|1113.65|1110.85|1113.76|1110.96|1112.79|1109.99|0
1640848800000|2021-12-30 07:20:00|1113.87|1111.07|1114.51|1111.71|1114.73|1111.93|1113.22|1110.42|0
1640849100000|2021-12-30 07:25:00|1114.62|1111.82|1115.59|1112.79|1115.59|1112.79|1114.51|1111.71|0
1640849400000|2021-12-30 07:30:00|1115.81|1113.01|1117.96|1115.16|1118.39|1115.59|1115.81|1113.01|0
1640849700000|2021-12-30 07:35:00|1117.74|1114.94|1116.66|1113.86|1117.96|1115.16|1116.45|1113.65|0
1640850000000|2021-12-30 07:40:00|1116.88|1114.08|1115.8|1113|1116.88|1114.08|1115.59|1112.79|0
1640850300000|2021-12-30 07:45:00|1115.69|1112.89|1115.37|1112.57|1115.8|1113|1115.15|1112.35|0
1640850600000|2021-12-30 07:50:00|1115.15|1112.35|1114.5|1111.7|1115.15|1112.35|1114.29|1111.49|0
1640850900000|2021-12-30 07:55:00|1114.72|1111.92|1115.15|1112.35|1115.36|1112.56|1114.29|1111.49|0
1640851200000|2021-12-30 08:00:00|1115.79|1112.99|1116.01|1113.21|1116.87|1114.07|1115.36|1112.56|0
1640851500000|2021-12-30 08:05:00|1115.16|1112.76|1116.67|1114.27|1116.89|1114.49|1114.51|1112.11|0
1640851800000|2021-12-30 08:10:00|1116.45|1114.05|1116.24|1113.84|1116.67|1114.27|1115.69|1113.29|0
1640852100000|2021-12-30 08:15:00|1116.02|1113.62|1116.88|1114.48|1117.31|1114.91|1116.02|1113.62|0
1640852400000|2021-12-30 08:20:00|1116.77|1114.37|1118.17|1115.77|1118.61|1116.21|1116.45|1114.05|0
1640852700000|2021-12-30 08:25:00|1119.04|1116.64|1118.6|1116.2|1119.25|1116.85|1118.17|1115.77|0
1640853000000|2021-12-30 08:30:00|1118.39|1115.99|1117.74|1115.34|1119.04|1116.64|1117.52|1115.12|0
1640853300000|2021-12-30 08:35:00|1117.52|1115.12|1116.55|1114.15|1117.52|1115.12|1116.44|1114.04|0
1640853600000|2021-12-30 08:40:00|1116.44|1114.04|1117.74|1115.34|1117.95|1115.55|1116.33|1113.93|0
1640853900000|2021-12-30 08:45:00|1117.95|1115.55|1119.03|1116.63|1119.24|1116.84|1117.3|1114.9|0
1640854200000|2021-12-30 08:50:00|1118.81|1116.41|1119.24|1116.84|1119.24|1116.84|1118.81|1116.41|0
1640854500000|2021-12-30 08:55:00|1119.46|1117.06|1119.24|1116.84|1119.67|1117.27|1118.81|1116.41|0
1640854800000|2021-12-30 09:00:00|1119.46|1117.06|1119.89|1117.49|1119.89|1117.49|1117.95|1115.55|0
1640855100000|2021-12-30 09:05:00|1120.1|1117.7|1120.32|1117.92|1120.53|1118.13|1119.67|1117.27|0
1640855400000|2021-12-30 09:10:00|1120.1|1117.7|1119.67|1117.27|1120.53|1118.13|1119.67|1117.27|0
1640855700000|2021-12-30 09:15:00|1119.45|1117.05|1120.53|1118.13|1120.75|1118.35|1119.45|1117.05|0
1640856000000|2021-12-30 09:20:00|1120.31|1117.91|1120.74|1118.34|1121.61|1119.21|1120.1|1117.7|0
1640856300000|2021-12-30 09:25:00|1120.53|1118.13|1121.39|1118.99|1121.61|1119.21|1120.1|1117.7|0
1640856600000|2021-12-30 09:30:00|1121.49|1119.09|1121.39|1118.99|1121.61|1119.21|1120.96|1118.56|0
1640856900000|2021-12-30 09:35:00|1121.6|1119.2|1122.68|1120.28|1122.9|1120.5|1121.17|1118.77|0
1640857200000|2021-12-30 09:40:00|1122.47|1120.07|1122.25|1119.85|1123.11|1120.71|1122.25|1119.85|0
1640857500000|2021-12-30 09:45:00|1122.03|1119.63|1120.95|1118.55|1122.25|1119.85|1120.73|1118.33|0
1640857800000|2021-12-30 09:50:00|1121.17|1118.77|1120.95|1118.55|1121.6|1119.2|1120.73|1118.33|0
1640858100000|2021-12-30 09:55:00|1120.73|1118.33|1121.05|1118.65|1121.38|1118.98|1120.73|1118.33|0
1640858400000|2021-12-30 10:00:00|1121.38|1118.98|1120.19|1117.79|1121.6|1119.2|1120.19|1117.79|0
1640858700000|2021-12-30 10:05:00|1120.08|1117.68|1119.22|1116.82|1120.51|1118.11|1119.22|1116.82|0
1640859000000|2021-12-30 10:10:00|1119.43|1117.03|1119.65|1117.25|1120.29|1117.89|1119.22|1116.82|0
1640859300000|2021-12-30 10:15:00|1119.86|1117.46|1120.51|1118.11|1120.73|1118.33|1119.53|1117.13|0
1640859600000|2021-12-30 10:20:00|1120.4|1118|1119.43|1117.03|1120.4|1118|1119.43|1117.03|0
1640859900000|2021-12-30 10:25:00|1119.32|1116.92|1119.43|1117.03|1119.64|1117.24|1118.78|1116.38|0
1640860200000|2021-12-30 10:30:00|1119.21|1116.81|1118.02|1115.62|1119.43|1117.03|1117.7|1115.3|0
1640860500000|2021-12-30 10:35:00|1118.13|1115.73|1119.21|1116.81|1119.21|1116.81|1118.02|1115.62|0
1640860800000|2021-12-30 10:40:00|1119.09|1116.69|1119.64|1117.24|1120.28|1117.88|1118.99|1116.59|0
1640861100000|2021-12-30 10:45:00|1119.85|1117.45|1119.42|1117.02|1120.28|1117.88|1119.42|1117.02|0
1640861400000|2021-12-30 10:50:00|1119.2|1116.8|1118.99|1116.59|1119.52|1117.12|1118.55|1116.15|0
1640861700000|2021-12-30 10:55:00|1118.87|1116.47|1119.95|1117.55|1120.28|1117.88|1118.77|1116.37|0
1640862000000|2021-12-30 11:00:00|1119.85|1117.45|1119.63|1117.23|1120.28|1117.88|1118.98|1116.58|0
1640862300000|2021-12-30 11:05:00|1119.85|1117.45|1121.03|1118.63|1121.03|1118.63|1119.84|1117.44|0
1640862600000|2021-12-30 11:10:00|1120.92|1118.52|1120.71|1118.31|1121.14|1118.74|1120.49|1118.09|0
1640862900000|2021-12-30 11:15:00|1120.59|1118.19|1119.84|1117.44|1120.92|1118.52|1119.62|1117.22|0
1640863200000|2021-12-30 11:20:00|1119.62|1117.22|1120.59|1118.19|1120.59|1118.19|1119.41|1117.01|0
1640863500000|2021-12-30 11:25:00|1120.49|1118.09|1119.84|1117.44|1120.7|1118.3|1119.51|1117.11|0
1640863800000|2021-12-30 11:30:00|1120.05|1117.65|1120.91|1118.51|1120.91|1118.51|1119.84|1117.44|0
1640864100000|2021-12-30 11:35:00|1121.13|1118.73|1122.64|1120.24|1122.86|1120.46|1121.13|1118.73|0
1640864400000|2021-12-30 11:40:00|1122.86|1120.46|1122.42|1120.02|1122.86|1120.46|1122.21|1119.81|0
1640864700000|2021-12-30 11:45:00|1122.64|1120.24|1124.58|1122.18|1124.58|1122.18|1122.64|1120.24|0
1640865000000|2021-12-30 11:50:00|1124.37|1121.97|1123.5|1121.1|1124.8|1122.4|1123.39|1120.99|0
1640865300000|2021-12-30 11:55:00|1123.39|1120.99|1124.63|1122.23|1124.82|1122.42|1122.88|1120.48|0
1640865600000|2021-12-30 12:00:00|1124.42|1122.02|1123.55|1121.15|1124.42|1122.02|1122.91|1120.51|0
1640865900000|2021-12-30 12:05:00|1123.34|1120.94|1123.77|1121.37|1123.87|1121.47|1123.12|1120.72|0
1640866200000|2021-12-30 12:10:00|1123.55|1121.15|1124.63|1122.23|1124.63|1122.23|1123.55|1121.15|0
1640866500000|2021-12-30 12:15:00|1124.84|1122.44|1124.2|1121.8|1124.84|1122.44|1123.98|1121.58|0
1640866800000|2021-12-30 12:20:00|1124.19|1121.79|1124.08|1121.68|1124.63|1122.23|1123.55|1121.15|0
1640867100000|2021-12-30 12:25:00|1124.19|1121.79|1124.41|1122.01|1124.62|1122.22|1123.98|1121.58|0
1640867400000|2021-12-30 12:30:00|1124.62|1122.22|1124.19|1121.79|1124.62|1122.22|1123.54|1121.14|0
1640867700000|2021-12-30 12:35:00|1124.29|1121.89|1124.51|1122.11|1124.62|1122.22|1124.19|1121.79|0
1640868000000|2021-12-30 12:40:00|1124.4|1122|1125.05|1122.65|1125.48|1123.08|1124.19|1121.79|0
1640868300000|2021-12-30 12:45:00|1124.83|1122.43|1124.18|1121.78|1125.27|1122.87|1123.97|1121.57|0
1640868600000|2021-12-30 12:50:00|1124.29|1121.89|1123.1|1120.7|1124.29|1121.89|1122.89|1120.49|0
1640868900000|2021-12-30 12:55:00|1122.89|1120.49|1122.24|1119.84|1123.1|1120.7|1122.02|1119.62|0
1640869200000|2021-12-30 13:00:00|1122.45|1120.05|1123.1|1120.7|1123.1|1120.7|1121.59|1119.19|0
1640869500000|2021-12-30 13:05:00|1123.32|1120.92|1123.1|1120.7|1123.96|1121.56|1122.88|1120.48|0
1640869800000|2021-12-30 13:10:00|1123.31|1120.91|1122.23|1119.83|1123.31|1120.91|1122.23|1119.83|0
1640870100000|2021-12-30 13:15:00|1122.45|1120.05|1121.8|1119.4|1122.45|1120.05|1121.69|1119.29|0
1640870400000|2021-12-30 13:20:00|1121.58|1119.18|1120.5|1118.1|1121.8|1119.4|1119.86|1117.46|0
1640870700000|2021-12-30 13:25:00|1120.29|1117.89|1121.15|1118.75|1121.15|1118.75|1119.86|1117.46|0
1640871000000|2021-12-30 13:30:00|1121.36|1118.96|1122.66|1120.26|1122.66|1120.26|1121.36|1118.96|0
1640871300000|2021-12-30 13:35:00|1122.76|1120.36|1123.3|1120.9|1123.3|1120.9|1122.44|1120.04|0
1640871600000|2021-12-30 13:40:00|1123.52|1121.12|1122.87|1120.47|1123.74|1121.34|1122.44|1120.04|0
1640871900000|2021-12-30 13:45:00|1122.65|1120.25|1122.22|1119.82|1123.09|1120.69|1121.79|1119.39|0
1640872200000|2021-12-30 13:50:00|1122|1119.6|1121.57|1119.17|1122.54|1120.14|1121.57|1119.17|0
1640872500000|2021-12-30 13:55:00|1121.68|1119.28|1122|1119.6|1122.43|1120.03|1121.36|1118.96|0
1640872800000|2021-12-30 14:00:00|1121.79|1119.39|1121.35|1118.95|1122|1119.6|1120.06|1117.66|0
1640873100000|2021-12-30 14:05:00|1121.14|1118.74|1121.78|1119.38|1121.78|1119.38|1121.14|1118.74|0
1640873400000|2021-12-30 14:10:00|1121.57|1119.17|1122.64|1120.24|1122.86|1120.46|1121.57|1119.17|0
1640873700000|2021-12-30 14:15:00|1122.43|1120.03|1122.21|1119.81|1123.51|1121.11|1122.21|1119.81|0
1640874000000|2021-12-30 14:20:00|1122.31|1119.91|1122.21|1119.81|1122.64|1120.24|1121.78|1119.38|0
1640874300000|2021-12-30 14:25:00|1121.78|1119.38|1120.91|1118.51|1121.78|1119.38|1119.83|1117.43|0
1640874600000|2021-12-30 14:30:00|1120.26|1117.86|1126.74|1124.34|1126.74|1124.34|1118.54|1116.14|0
1640874900000|2021-12-30 14:35:00|1127.6|1125.2|1127.39|1124.99|1129.12|1126.72|1126.74|1124.34|0
1640875200000|2021-12-30 14:40:00|1127.6|1125.2|1121.12|1118.72|1127.6|1125.2|1119.61|1117.21|0
1640875500000|2021-12-30 14:45:00|1120.69|1118.29|1123.5|1121.1|1124.58|1122.18|1119.93|1117.53|0
1640875800000|2021-12-30 14:50:00|1123.71|1121.31|1121.55|1119.15|1123.93|1121.53|1120.47|1118.07|0
1640876100000|2021-12-30 14:55:00|1121.77|1119.37|1123.06|1120.66|1123.71|1121.31|1121.12|1118.72|0
1640876400000|2021-12-30 15:00:00|1122.84|1120.44|1122.41|1120.01|1124.14|1121.74|1121.12|1118.72|0
1640876700000|2021-12-30 15:05:00|1122.63|1120.23|1126.51|1124.11|1126.51|1124.11|1121.98|1119.58|0
1640877000000|2021-12-30 15:10:00|1126.3|1123.9|1128.24|1125.84|1128.24|1125.84|1125.22|1122.82|0
1640877300000|2021-12-30 15:15:00|1128.02|1125.62|1129.32|1126.92|1129.54|1127.14|1127.16|1124.76|0
1640877600000|2021-12-30 15:20:00|1129.1|1126.7|1128.67|1126.27|1129.1|1126.7|1126.51|1124.11|0
1640877900000|2021-12-30 15:25:00|1128.45|1126.05|1128.02|1125.62|1129.75|1127.35|1128.02|1125.62|0
1640878200000|2021-12-30 15:30:00|1127.8|1125.4|1126.72|1124.32|1128.45|1126.05|1125.42|1123.02|0
1640878500000|2021-12-30 15:35:00|1126.94|1124.54|1124.77|1122.37|1127.37|1124.97|1124.34|1121.94|0
1640878800000|2021-12-30 15:40:00|1124.99|1122.59|1125.85|1123.45|1126.5|1124.1|1124.77|1122.37|0
1640879100000|2021-12-30 15:45:00|1126.07|1123.67|1125.63|1123.23|1126.5|1124.1|1125.2|1122.8|0
1640879400000|2021-12-30 15:50:00|1125.85|1123.45|1125.42|1123.02|1126.71|1124.31|1125.2|1122.8|0
1640879700000|2021-12-30 15:55:00|1125.2|1122.8|1122.82|1120.42|1125.42|1123.02|1122.39|1119.99|0
1640880000000|2021-12-30 16:00:00|1122.39|1119.99|1123.25|1120.85|1123.47|1121.07|1121.53|1119.13|0
1640880300000|2021-12-30 16:05:00|1123.04|1120.64|1121.96|1119.56|1123.47|1121.07|1121.74|1119.34|0
1640880600000|2021-12-30 16:10:00|1121.74|1119.34|1123.68|1121.28|1124.11|1121.71|1121.52|1119.12|0
1640880900000|2021-12-30 16:15:00|1123.47|1121.07|1122.6|1120.2|1124.11|1121.71|1122.6|1120.2|0
1640881200000|2021-12-30 16:20:00|1122.82|1120.42|1122.81|1120.41|1123.25|1120.85|1121.74|1119.34|0
1640881500000|2021-12-30 16:25:00|1122.6|1120.2|1123.89|1121.49|1124.97|1122.57|1122.6|1120.2|0
1640881800000|2021-12-30 16:30:00|1124.11|1121.71|1123.67|1121.27|1124.76|1122.36|1123.03|1120.63|0
1640882100000|2021-12-30 16:35:00|1123.89|1121.49|1124.54|1122.14|1124.54|1122.14|1123.24|1120.84|0
1640882400000|2021-12-30 16:40:00|1124.75|1122.35|1122.59|1120.19|1124.75|1122.35|1122.05|1119.65|0
1640882700000|2021-12-30 16:45:00|1122.81|1120.41|1122.37|1119.97|1122.81|1120.41|1121.73|1119.33|0
1640883000000|2021-12-30 16:50:00|1122.59|1120.19|1122.37|1119.97|1123.02|1120.62|1121.94|1119.54|0
1640883300000|2021-12-30 16:55:00|1122.16|1119.76|1123.45|1121.05|1123.45|1121.05|1122.16|1119.76|0
1640883600000|2021-12-30 17:00:00|1123.67|1121.27|1124.74|1122.34|1124.96|1122.56|1123.67|1121.27|0
1640883900000|2021-12-30 17:05:00|1124.53|1122.13|1123.23|1120.83|1124.74|1122.34|1123.01|1120.61|0
1640884200000|2021-12-30 17:10:00|1123.01|1120.61|1122.15|1119.75|1123.45|1121.05|1121.5|1119.1|0
1640884500000|2021-12-30 17:15:00|1121.93|1119.53|1120.42|1118.02|1122.15|1119.75|1120.21|1117.81|0
1640884800000|2021-12-30 17:20:00|1120.21|1117.81|1119.77|1117.37|1120.64|1118.24|1119.77|1117.37|0
1640885100000|2021-12-30 17:25:00|1119.99|1117.59|1121.5|1119.1|1121.71|1119.31|1119.56|1117.16|0
1640885400000|2021-12-30 17:30:00|1121.71|1119.31|1120.63|1118.23|1121.71|1119.31|1120.42|1118.02|0
1640885700000|2021-12-30 17:35:00|1120.42|1118.02|1121.49|1119.09|1121.71|1119.31|1120.42|1118.02|0
1640886000000|2021-12-30 17:40:00|1121.28|1118.88|1123|1120.6|1123|1120.6|1121.06|1118.66|0
1640886300000|2021-12-30 17:45:00|1122.79|1120.39|1123.22|1120.82|1123.65|1121.25|1122.79|1120.39|0
1640886600000|2021-12-30 17:50:00|1123|1120.6|1122.57|1120.17|1123.43|1121.03|1122.57|1120.17|0
1640886900000|2021-12-30 17:55:00|1122.78|1120.38|1124.08|1121.68|1124.08|1121.68|1122.78|1120.38|0
1640887200000|2021-12-30 18:00:00|1123.86|1121.46|1123|1120.6|1123.86|1121.46|1123|1120.6|0
1640887500000|2021-12-30 18:05:00|1123.21|1120.81|1123.64|1121.24|1123.86|1121.46|1122.78|1120.38|0
1640887800000|2021-12-30 18:10:00|1123.21|1120.81|1122.13|1119.73|1123.21|1120.81|1121.91|1119.51|0
1640888100000|2021-12-30 18:15:00|1121.91|1119.51|1121.05|1118.65|1122.34|1119.94|1120.83|1118.43|0
1640888400000|2021-12-30 18:20:00|1121.26|1118.86|1122.12|1119.72|1122.34|1119.94|1120.62|1118.22|0
1640888700000|2021-12-30 18:25:00|1121.91|1119.51|1121.69|1119.29|1122.12|1119.72|1121.48|1119.08|0
1640889000000|2021-12-30 18:30:00|1121.91|1119.51|1122.77|1120.37|1122.99|1120.59|1121.91|1119.51|0
1640889300000|2021-12-30 18:35:00|1122.55|1120.15|1122.34|1119.94|1122.77|1120.37|1121.69|1119.29|0
1640889600000|2021-12-30 18:40:00|1121.9|1119.5|1122.77|1120.37|1122.77|1120.37|1121.69|1119.29|0
1640889900000|2021-12-30 18:45:00|1122.98|1120.58|1123.2|1120.8|1123.84|1121.44|1122.98|1120.58|0
1640890200000|2021-12-30 18:50:00|1123.41|1121.01|1123.62|1121.22|1124.27|1121.87|1123.2|1120.8|0
1640890500000|2021-12-30 18:55:00|1123.4|1121|1122.75|1120.35|1123.62|1121.22|1122.32|1119.92|0
1640890800000|2021-12-30 19:00:00|1122.54|1120.14|1119.73|1117.33|1122.54|1120.14|1119.08|1116.68|0
1640891100000|2021-12-30 19:05:00|1119.51|1117.11|1120.37|1117.97|1120.81|1118.41|1118.65|1116.25|0
1640891400000|2021-12-30 19:10:00|1120.48|1118.08|1119.94|1117.54|1120.59|1118.19|1119.29|1116.89|0
1640891700000|2021-12-30 19:15:00|1120.16|1117.76|1120.8|1118.4|1121.23|1118.83|1119.94|1117.54|0
1640892000000|2021-12-30 19:20:00|1120.59|1118.19|1120.15|1117.75|1121.23|1118.83|1119.94|1117.54|0
1640892300000|2021-12-30 19:25:00|1120.37|1117.97|1121.88|1119.48|1121.88|1119.48|1120.15|1117.75|0
1640892600000|2021-12-30 19:30:00|1121.66|1119.26|1121.44|1119.04|1121.88|1119.48|1120.8|1118.4|0
1640892900000|2021-12-30 19:35:00|1121.23|1118.83|1122.09|1119.69|1122.31|1119.91|1121.23|1118.83|0
1640893200000|2021-12-30 19:40:00|1122.31|1119.91|1123.38|1120.98|1123.38|1120.98|1122.3|1119.9|0
1640893500000|2021-12-30 19:45:00|1123.17|1120.77|1121.87|1119.47|1123.38|1120.98|1121.65|1119.25|0
1640893800000|2021-12-30 19:50:00|1122.09|1119.69|1121.22|1118.82|1122.09|1119.69|1120.79|1118.39|0
1640894100000|2021-12-30 19:55:00|1121|1118.6|1121.87|1119.47|1121.87|1119.47|1121|1118.6|0
1640894400000|2021-12-30 20:00:00|1122.08|1119.68|1120.35|1117.95|1122.08|1119.68|1118.84|1116.44|0
1640894700000|2021-12-30 20:05:00|1120.14|1117.74|1118.84|1116.44|1120.57|1118.17|1118.84|1116.44|0
1640895000000|2021-12-30 20:10:00|1119.06|1116.66|1117.76|1115.36|1119.06|1116.66|1116.9|1114.5|0
1640895300000|2021-12-30 20:15:00|1117.55|1115.15|1119.05|1116.65|1119.27|1116.87|1117.33|1114.93|0
1640895600000|2021-12-30 20:20:00|1118.84|1116.44|1117.76|1115.36|1119.49|1117.09|1117.33|1114.93|0
1640895900000|2021-12-30 20:25:00|1117.54|1115.14|1117.11|1114.71|1118.72|1116.32|1116.89|1114.49|0
1640896200000|2021-12-30 20:30:00|1117.32|1114.92|1115.81|1113.41|1118.4|1116|1115.81|1113.41|0
1640896500000|2021-12-30 20:35:00|1116.03|1113.63|1115.38|1112.98|1116.67|1114.27|1114.52|1112.12|0
1640896800000|2021-12-30 20:40:00|1115.16|1112.76|1112.36|1109.96|1115.16|1112.76|1111.28|1108.88|0
1640897100000|2021-12-30 20:45:00|1112.15|1109.75|1110.64|1108.24|1113.44|1111.04|1108.48|1106.08|0
1640897400000|2021-12-30 20:50:00|1108.27|1105.87|1106.54|1104.14|1110.85|1108.45|1103.53|1101.13|0
1640897700000|2021-12-30 20:55:00|1107.94|1105.54|1105.45|1103.05|1108.05|1105.65|1099.37|1096.97|0
1640898000000|2021-12-30 21:00:00|1105.88|1103.48|1103.3|1100.9|1106.96|1104.56|1102.87|1100.47|0
1640898300000|2021-12-30 21:05:00|1102.87|1100.47|1105.66|1103.26|1105.88|1103.48|1102.87|1100.47|0
1640898600000|2021-12-30 21:10:00|1105.88|1103.48|1107.17|1104.77|1107.38|1104.98|1105.66|1103.26|0
1640898900000|2021-12-30 21:15:00|1105.86|1103.06|1106.72|1103.92|1107.15|1104.35|1105.65|1102.85|0
1640899200000|2021-12-30 21:20:00|1106.51|1103.71|1106.07|1103.27|1106.94|1104.14|1105.86|1103.06|0
1640899500000|2021-12-30 21:25:00|1106.18|1103.38|1105.64|1102.84|1106.29|1103.49|1105.64|1102.84|0
1640899800000|2021-12-30 21:30:00|1105.86|1103.06|1105.42|1102.62|1105.86|1103.06|1105.21|1102.41|0
1640900100000|2021-12-30 21:35:00|1105.64|1102.84|1105.64|1102.84|1106.5|1103.7|1105.64|1102.84|0
1640900400000|2021-12-30 21:40:00|1105.42|1102.62|1105.21|1102.41|1105.85|1103.05|1104.56|1101.76|0
1640900700000|2021-12-30 21:45:00|1105.42|1102.62|1104.34|1101.54|1106.07|1103.27|1104.34|1101.54|0
1640901000000|2021-12-30 21:50:00|1104.56|1101.76|1105.2|1102.4|1105.85|1103.05|1104.56|1101.76|0
1640901300000|2021-12-30 21:55:00|1105.09|1102.29|1105.52|1102.72|1105.85|1103.05|1104.99|1102.19|0
1640901600000|2021-12-30 22:00:00|1105.26|1102.46|1105.26|1102.46|1105.35|1102.55|1105.26|1102.46|0
1640901900000|2021-12-30 22:05:00|1105.35|1102.55|1105.57|1102.77|1105.91|1103.11|1105.29|1102.49|0
1640902200000|2021-12-30 22:10:00|1105.63|1102.83|1105.29|1102.49|1105.63|1102.83|1105.04|1102.24|0
1640902500000|2021-12-30 22:15:00|1105.42|1102.62|1105.19|1102.39|1105.66|1102.86|1104.88|1102.08|0
1640902800000|2021-12-30 22:20:00|1105.25|1102.45|1105.1|1102.3|1105.32|1102.52|1104.66|1101.86|0
1640903100000|2021-12-30 22:25:00|1104.94|1102.14|1104.88|1102.08|1105.06|1102.26|1104.88|1102.08|0
1640903400000|2021-12-30 22:30:00|1104.85|1102.05|1104.96|1102.16|1105.03|1102.23|1104.85|1102.05|0
1640903700000|2021-12-30 22:35:00|1104.81|1102.01|1104.81|1102.01|1104.81|1102.01|1104.81|1102.01|0
1640904000000|2021-12-30 22:40:00|1104.84|1102.04|1104.84|1102.04|1104.84|1102.04|1104.84|1102.04|0
1640904300000|2021-12-30 22:45:00|1104.81|1102.01|1105.18|1102.38|1105.18|1102.38|1104.8|1102|0
1640904600000|2021-12-30 22:50:00|1105.15|1102.35|1105.18|1102.38|1105.18|1102.38|1105.15|1102.35|0
1640904900000|2021-12-30 22:55:00|1105.28|1102.48|1105.21|1102.41|1105.31|1102.51|1104.99|1102.19|0
1640905200000|2021-12-30 23:00:00|1106.79|1103.99|1107.33|1104.53|1108.19|1105.39|1106.68|1103.88|0
1640905500000|2021-12-30 23:05:00|1107.22|1104.42|1107.22|1104.42|1108.19|1105.39|1106.9|1104.1|0
1640905800000|2021-12-30 23:10:00|1107.33|1104.53|1107.11|1104.31|1107.54|1104.74|1107.11|1104.31|0
1640906100000|2021-12-30 23:15:00|1107.33|1104.53|1107.32|1104.52|1108.19|1105.39|1106.68|1103.88|0
1640906400000|2021-12-30 23:20:00|1107.43|1104.63|1107.11|1104.31|1107.43|1104.63|1106.46|1103.66|0
1640906700000|2021-12-30 23:25:00|1106.89|1104.09|1106.89|1104.09|1106.89|1104.09|1106.25|1103.45|0
1640907000000|2021-12-30 23:30:00|1106.67|1103.87|1106.03|1103.23|1106.89|1104.09|1104.95|1102.15|0
1640907300000|2021-12-30 23:35:00|1105.81|1103.01|1106.03|1103.23|1106.03|1103.23|1105.17|1102.37|0
1640907600000|2021-12-30 23:40:00|1106.24|1103.44|1106.13|1103.33|1106.24|1103.44|1106.02|1103.22|0
1640907900000|2021-12-30 23:45:00|1106.02|1103.22|1105.59|1102.79|1106.02|1103.22|1105.38|1102.58|0
1640908200000|2021-12-30 23:50:00|1105.38|1102.58|1105.16|1102.36|1105.59|1102.79|1104.51|1101.71|0
1640908500000|2021-12-30 23:55:00|1105.37|1102.57|1106.02|1103.22|1106.23|1103.43|1105.16|1102.36|0
1640908800000|2021-12-31 00:00:00|1106.12|1103.32|1105.91|1103.11|1106.45|1103.65|1105.59|1102.79|0
1640909100000|2021-12-31 00:05:00|1105.8|1103|1104.4|1101.6|1105.8|1103|1104.29|1101.49|0
1640909400000|2021-12-31 00:10:00|1104.29|1101.49|1104.4|1101.6|1105.15|1102.35|1104.29|1101.49|0
1640909700000|2021-12-31 00:15:00|1104.29|1101.49|1100.64|1097.84|1104.72|1101.92|1100.21|1097.41|0
1640910000000|2021-12-31 00:20:00|1100.85|1098.05|1095.91|1093.11|1100.85|1098.05|1095.91|1093.11|0
1640910300000|2021-12-31 00:25:00|1096.01|1093.21|1090.11|1087.31|1096.55|1093.75|1087.12|1084.32|0
1640910600000|2021-12-31 00:30:00|1090.33|1087.53|1088.4|1085.6|1090.54|1087.74|1088.4|1085.6|0
1640910900000|2021-12-31 00:35:00|1088.61|1085.81|1090.75|1087.95|1091.18|1088.38|1088.61|1085.81|0
1640911200000|2021-12-31 00:40:00|1090.86|1088.06|1089.68|1086.88|1090.86|1088.06|1089.47|1086.67|0
1640911500000|2021-12-31 00:45:00|1089.78|1086.98|1090.11|1087.31|1090.75|1087.95|1089.78|1086.98|0
1640911800000|2021-12-31 00:50:00|1090.21|1087.41|1091.39|1088.59|1091.61|1088.81|1090.11|1087.31|0
1640912100000|2021-12-31 00:55:00|1091.18|1088.38|1090.53|1087.73|1091.61|1088.81|1089.68|1086.88|0
1640912400000|2021-12-31 01:00:00|1091.82|1089.02|1093.1|1090.3|1093.21|1090.41|1091.18|1088.38|0
1640912700000|2021-12-31 01:05:00|1093.21|1090.41|1092.24|1089.44|1093.53|1090.73|1092.03|1089.23|0
1640913000000|2021-12-31 01:10:00|1092.35|1089.55|1092.03|1089.23|1092.67|1089.87|1091.39|1088.59|0
1640913300000|2021-12-31 01:15:00|1091.81|1089.01|1096.53|1093.73|1097.82|1095.02|1091.81|1089.01|0
1640913600000|2021-12-31 01:20:00|1096.85|1094.05|1099.54|1096.74|1100.83|1098.03|1096.1|1093.3|0
1640913900000|2021-12-31 01:25:00|1099.75|1096.95|1100.61|1097.81|1100.61|1097.81|1099.54|1096.74|0
1640914200000|2021-12-31 01:30:00|1100.83|1098.03|1098.25|1095.45|1101.26|1098.46|1098.13|1095.33|0
1640914500000|2021-12-31 01:35:00|1098.46|1095.66|1099.96|1097.16|1099.96|1097.16|1098.03|1095.23|0
1640914800000|2021-12-31 01:40:00|1099.75|1096.95|1101.46|1098.66|1101.47|1098.67|1098.89|1096.09|0
1640915100000|2021-12-31 01:45:00|1101.68|1098.88|1101.25|1098.45|1101.68|1098.88|1100.49|1097.69|0
1640915400000|2021-12-31 01:50:00|1101.46|1098.66|1101.03|1098.23|1102.75|1099.95|1100.17|1097.37|0
1640915700000|2021-12-31 01:55:00|1100.82|1098.02|1102.96|1100.16|1102.96|1100.16|1100.82|1098.02|0
1640916000000|2021-12-31 02:00:00|1102.53|1099.73|1101.67|1098.87|1102.96|1100.16|1101.03|1098.23|0
1640916300000|2021-12-31 02:05:00|1101.89|1099.09|1102.1|1099.3|1102.53|1099.73|1101.46|1098.66|0
1640916600000|2021-12-31 02:10:00|1102.2|1099.4|1100.38|1097.58|1102.2|1099.4|1100.38|1097.58|0
1640916900000|2021-12-31 02:15:00|1100.59|1097.79|1101.24|1098.44|1101.34|1098.54|1100.16|1097.36|0
1640917200000|2021-12-31 02:20:00|1100.81|1098.01|1098.87|1096.07|1101.02|1098.22|1098.23|1095.43|0
1640917500000|2021-12-31 02:25:00|1098.98|1096.18|1099.09|1096.29|1099.52|1096.72|1098.44|1095.64|0
1640917800000|2021-12-31 02:30:00|1098.87|1096.07|1097.37|1094.57|1098.87|1096.07|1096.72|1093.92|0
1640918100000|2021-12-31 02:35:00|1097.58|1094.78|1096.93|1094.13|1097.58|1094.78|1096.5|1093.7|0
1640918400000|2021-12-31 02:40:00|1096.72|1093.92|1096.72|1093.92|1096.93|1094.13|1095.86|1093.06|0
1640918700000|2021-12-31 02:45:00|1096.93|1094.13|1097.79|1094.99|1098.01|1095.21|1096.72|1093.92|0
1640919000000|2021-12-31 02:50:00|1097.89|1095.09|1098|1095.2|1098.22|1095.42|1097.57|1094.77|0
1640919300000|2021-12-31 02:55:00|1098.22|1095.42|1097.79|1094.99|1098.22|1095.42|1096.5|1093.7|0
1640919600000|2021-12-31 03:00:00|1097.57|1094.77|1097.89|1095.09|1098|1095.2|1096.5|1093.7|0
1640919900000|2021-12-31 03:05:00|1097.78|1094.98|1096.92|1094.12|1097.89|1095.09|1096.6|1093.8|0
1640920200000|2021-12-31 03:10:00|1096.71|1093.91|1094.13|1091.33|1096.71|1093.91|1093.06|1090.26|0
1640920500000|2021-12-31 03:15:00|1094.02|1091.22|1095.2|1092.4|1095.2|1092.4|1093.49|1090.69|0
1640920800000|2021-12-31 03:20:00|1094.99|1092.19|1093.7|1090.9|1095.2|1092.4|1093.48|1090.68|0
1640921100000|2021-12-31 03:25:00|1093.8|1091|1094.13|1091.33|1094.13|1091.33|1092.94|1090.14|0
1640921400000|2021-12-31 03:30:00|1094.34|1091.54|1094.66|1091.86|1095.41|1092.61|1093.7|1090.9|0
1640921700000|2021-12-31 03:35:00|1094.77|1091.97|1094.55|1091.75|1095.08|1092.28|1093.69|1090.89|0
1640922000000|2021-12-31 03:40:00|1094.34|1091.54|1093.91|1091.11|1094.55|1091.75|1093.69|1090.89|0
1640922300000|2021-12-31 03:45:00|1094.01|1091.21|1094.33|1091.53|1094.76|1091.96|1093.91|1091.11|0
1640922600000|2021-12-31 03:50:00|1094.22|1091.42|1094.98|1092.18|1095.62|1092.82|1094.12|1091.32|0
1640922900000|2021-12-31 03:55:00|1095.08|1092.28|1095.08|1092.28|1095.19|1092.39|1094.76|1091.96|0
1640923200000|2021-12-31 04:00:00|1095.4|1092.6|1096.58|1093.78|1096.9|1094.1|1095.08|1092.28|0
1640923500000|2021-12-31 04:05:00|1096.47|1093.67|1096.47|1093.67|1097.01|1094.21|1096.47|1093.67|0
1640923800000|2021-12-31 04:10:00|1096.26|1093.46|1096.47|1093.67|1096.9|1094.1|1096.04|1093.24|0
1640924100000|2021-12-31 04:15:00|1096.26|1093.46|1096.25|1093.45|1096.26|1093.46|1096.04|1093.24|0
1640924400000|2021-12-31 04:20:00|1096.47|1093.67|1096.25|1093.45|1096.47|1093.67|1096.04|1093.24|0
1640924700000|2021-12-31 04:25:00|1096.36|1093.56|1095.82|1093.02|1096.47|1093.67|1095.82|1093.02|0
1640925000000|2021-12-31 04:30:00|1095.71|1092.91|1096.57|1093.77|1096.68|1093.88|1095.71|1092.91|0
1640925300000|2021-12-31 04:35:00|1096.68|1093.88|1096.89|1094.09|1096.89|1094.09|1096.25|1093.45|0
1640925600000|2021-12-31 04:40:00|1097.11|1094.31|1096.89|1094.09|1097.11|1094.31|1096.46|1093.66|0
1640925900000|2021-12-31 04:45:00|1097.1|1094.3|1097.1|1094.3|1097.32|1094.52|1096.89|1094.09|0
1640926200000|2021-12-31 04:50:00|1097.32|1094.52|1097.1|1094.3|1097.53|1094.73|1096.89|1094.09|0
1640926500000|2021-12-31 04:55:00|1097.31|1094.51|1097.53|1094.73|1097.74|1094.94|1097.2|1094.4|0
1640926800000|2021-12-31 05:00:00|1097.42|1094.62|1096.88|1094.08|1097.53|1094.73|1096.45|1093.65|0
1640927100000|2021-12-31 05:05:00|1096.77|1093.97|1096.45|1093.65|1096.88|1094.08|1096.02|1093.22|0
1640927400000|2021-12-31 05:10:00|1096.67|1093.87|1097.52|1094.72|1097.52|1094.72|1096.67|1093.87|0
1640927700000|2021-12-31 05:15:00|1097.74|1094.94|1097.52|1094.72|1097.95|1095.15|1097.52|1094.72|0
1640928000000|2021-12-31 05:20:00|1097.41|1094.61|1097.09|1094.29|1097.52|1094.72|1097.09|1094.29|0
1640928300000|2021-12-31 05:25:00|1096.88|1094.08|1096.87|1094.07|1097.09|1094.29|1096.44|1093.64|0
1640928600000|2021-12-31 05:30:00|1097.09|1094.29|1100.31|1097.51|1100.95|1098.15|1097.09|1094.29|0
1640928900000|2021-12-31 05:35:00|1100.09|1097.29|1099.02|1096.22|1100.09|1097.29|1098.8|1096|0
1640929200000|2021-12-31 05:40:00|1098.8|1096|1098.8|1096|1099.02|1096.22|1098.59|1095.79|0
1640929500000|2021-12-31 05:45:00|1098.59|1095.79|1099.23|1096.43|1099.23|1096.43|1098.37|1095.57|0
1640929800000|2021-12-31 05:50:00|1099.12|1096.32|1100.09|1097.29|1100.09|1097.29|1099.12|1096.32|0
1640930100000|2021-12-31 05:55:00|1100.19|1097.39|1100.09|1097.29|1100.52|1097.72|1100.09|1097.29|0
1640930400000|2021-12-31 06:00:00|1100.3|1097.5|1100.08|1097.28|1101.16|1098.36|1099.54|1096.74|0
1640930700000|2021-12-31 06:05:00|1100.3|1097.5|1100.61|1097.81|1101.59|1098.79|1100.3|1097.5|0
1640931000000|2021-12-31 06:10:00|1100.73|1097.93|1100.08|1097.28|1100.73|1097.93|1099.87|1097.07|0
1640931300000|2021-12-31 06:15:00|1099.97|1097.17|1100.51|1097.71|1100.51|1097.71|1099.86|1097.06|0
1640931600000|2021-12-31 06:20:00|1100.72|1097.92|1099.32|1096.52|1100.83|1098.03|1098.68|1095.88|0
1640931900000|2021-12-31 06:25:00|1099.43|1096.63|1099.22|1096.42|1099.65|1096.85|1099.1|1096.3|0
1640932200000|2021-12-31 06:30:00|1099.43|1096.63|1098.78|1095.98|1099.43|1096.63|1098.78|1095.98|0
1640932500000|2021-12-31 06:35:00|1099|1096.2|1098.78|1095.98|1099|1096.2|1098.24|1095.44|0
1640932800000|2021-12-31 06:40:00|1099|1096.2|1099.21|1096.41|1099.43|1096.63|1099|1096.2|0
1640933100000|2021-12-31 06:45:00|1099.1|1096.3|1098.88|1096.08|1099.21|1096.41|1098.78|1095.98|0
1640933400000|2021-12-31 06:50:00|1098.99|1096.19|1098.88|1096.08|1098.99|1096.19|1098.67|1095.87|0
1640933700000|2021-12-31 06:55:00|1098.78|1095.98|1098.66|1095.86|1099.21|1096.41|1098.35|1095.55|0
1640934000000|2021-12-31 07:00:00|1098.77|1095.97|1099.85|1097.05|1100.06|1097.26|1098.66|1095.86|0
1640934300000|2021-12-31 07:05:00|1100.06|1097.26|1100.49|1097.69|1100.49|1097.69|1100.06|1097.26|0
1640934600000|2021-12-31 07:10:00|1100.59|1097.79|1101.13|1098.33|1101.13|1098.33|1100.49|1097.69|0
1640934900000|2021-12-31 07:15:00|1101.35|1098.55|1101.24|1098.44|1101.56|1098.76|1100.49|1097.69|0
1640935200000|2021-12-31 07:20:00|1101.13|1098.33|1100.7|1097.9|1101.35|1098.55|1100.7|1097.9|0
1640935500000|2021-12-31 07:25:00|1100.59|1097.79|1100.7|1097.9|1100.7|1097.9|1100.37|1097.57|0
1640935800000|2021-12-31 07:30:00|1100.48|1097.68|1100.7|1097.9|1100.91|1098.11|1100.37|1097.57|0
1640936100000|2021-12-31 07:35:00|1100.48|1097.68|1101.12|1098.32|1101.34|1098.54|1100.27|1097.47|0
1640936400000|2021-12-31 07:40:00|1101.01|1098.21|1101.34|1098.54|1101.34|1098.54|1100.91|1098.11|0
1640936700000|2021-12-31 07:45:00|1101.12|1098.32|1100.26|1097.46|1101.55|1098.75|1100.05|1097.25|0
1640937000000|2021-12-31 07:50:00|1100.48|1097.68|1099.4|1096.6|1100.91|1098.11|1099.19|1096.39|0
1640937300000|2021-12-31 07:55:00|1099.62|1096.82|1100.47|1097.67|1100.47|1097.67|1099.18|1096.38|0
1640937600000|2021-12-31 08:00:00|1100.69|1097.89|1101.76|1098.96|1102.19|1099.39|1100.47|1097.67|0
1640937900000|2021-12-31 08:05:00|1101.56|1099.16|1101.99|1099.59|1101.99|1099.59|1100.49|1098.09|0
1640938200000|2021-12-31 08:10:00|1102.42|1100.02|1103.71|1101.31|1103.92|1101.52|1102.42|1100.02|0
1640938500000|2021-12-31 08:15:00|1103.49|1101.09|1101.77|1099.37|1104.14|1101.74|1101.56|1099.16|0
1640938800000|2021-12-31 08:20:00|1101.99|1099.59|1101.77|1099.37|1102.42|1100.02|1101.55|1099.15|0
1640939100000|2021-12-31 08:25:00|1101.98|1099.58|1102.2|1099.8|1102.63|1100.23|1101.77|1099.37|0
1640939400000|2021-12-31 08:30:00|1102.09|1099.69|1103.7|1101.3|1103.7|1101.3|1102.09|1099.69|0
1640939700000|2021-12-31 08:35:00|1103.49|1101.09|1102.62|1100.22|1103.49|1101.09|1102.41|1100.01|0
1640940000000|2021-12-31 08:40:00|1102.41|1100.01|1103.27|1100.87|1103.48|1101.08|1101.98|1099.58|0
1640940300000|2021-12-31 08:45:00|1103.37|1100.97|1102.62|1100.22|1104.13|1101.73|1102.62|1100.22|0
1640940600000|2021-12-31 08:50:00|1102.84|1100.44|1102.4|1100|1102.84|1100.44|1102.4|1100|0
1640940900000|2021-12-31 08:55:00|1102.29|1099.89|1101.97|1099.57|1102.4|1100|1101.43|1099.03|0
1640941200000|2021-12-31 09:00:00|1101.76|1099.36|1101.75|1099.35|1101.97|1099.57|1101.33|1098.93|0
1640941500000|2021-12-31 09:05:00|1101.86|1099.46|1103.47|1101.07|1103.47|1101.07|1101.54|1099.14|0
1640941800000|2021-12-31 09:10:00|1103.26|1100.86|1103.04|1100.64|1103.47|1101.07|1103.04|1100.64|0
1640942100000|2021-12-31 09:15:00|1103.15|1100.75|1099.81|1097.41|1103.26|1100.86|1099.81|1097.41|0
1640942400000|2021-12-31 09:20:00|1099.7|1097.3|1099.38|1096.98|1100.24|1097.84|1098.74|1096.34|0
1640942700000|2021-12-31 09:25:00|1099.17|1096.77|1100.03|1097.63|1100.24|1097.84|1099.17|1096.77|0
1640943000000|2021-12-31 09:30:00|1099.81|1097.41|1100.02|1097.62|1100.46|1098.06|1099.81|1097.41|0
1640943300000|2021-12-31 09:35:00|1100.13|1097.73|1100.88|1098.48|1100.88|1098.48|1100.13|1097.73|0
1640943600000|2021-12-31 09:40:00|1101.1|1098.7|1101.2|1098.8|1101.53|1099.13|1100.88|1098.48|0
1640943900000|2021-12-31 09:45:00|1101.31|1098.91|1100.88|1098.48|1101.53|1099.13|1100.88|1098.48|0
1640944200000|2021-12-31 09:50:00|1101.09|1098.69|1101.31|1098.91|1101.74|1099.34|1101.09|1098.69|0
1640944500000|2021-12-31 09:55:00|1101.52|1099.12|1101.74|1099.34|1101.74|1099.34|1101.31|1098.91|0
1640944800000|2021-12-31 10:00:00|1101.95|1099.55|1100.87|1098.47|1101.95|1099.55|1100.87|1098.47|0
1640945100000|2021-12-31 10:05:00|1100.66|1098.26|1100.44|1098.04|1101.09|1098.69|1100.23|1097.83|0
1640945400000|2021-12-31 10:10:00|1100.66|1098.26|1100.44|1098.04|1100.66|1098.26|1100.23|1097.83|0
1640945700000|2021-12-31 10:15:00|1100.54|1098.14|1100.44|1098.04|1100.65|1098.25|1100.33|1097.93|0
1640946000000|2021-12-31 10:20:00|1100.33|1097.93|1100.01|1097.61|1100.44|1098.04|1099.79|1097.39|0
1640946300000|2021-12-31 10:25:00|1100.11|1097.71|1100.87|1098.47|1100.87|1098.47|1100.01|1097.61|0
1640946600000|2021-12-31 10:30:00|1101.08|1098.68|1101.08|1098.68|1101.51|1099.11|1100.86|1098.46|0
1640946900000|2021-12-31 10:35:00|1100.86|1098.46|1100.22|1097.82|1101.08|1098.68|1100.22|1097.82|0
1640947200000|2021-12-31 10:40:00|1100|1097.6|1098.93|1096.53|1100|1097.6|1098.07|1095.67|0
1640947500000|2021-12-31 10:45:00|1099.14|1096.74|1098.28|1095.88|1099.36|1096.96|1098.06|1095.66|0
1640947800000|2021-12-31 10:50:00|1098.49|1096.09|1098.49|1096.09|1098.71|1096.31|1097.85|1095.45|0
1640948100000|2021-12-31 10:55:00|1098.71|1096.31|1098.49|1096.09|1099.14|1096.74|1098.49|1096.09|0
1640948400000|2021-12-31 11:00:00|1098.92|1096.52|1097.84|1095.44|1099.02|1096.62|1097.84|1095.44|0
1640948700000|2021-12-31 11:05:00|1096.98|1094.58|1095.48|1093.08|1097.2|1094.8|1095.27|1092.87|0
1640949000000|2021-12-31 11:10:00|1095.37|1092.97|1096.55|1094.15|1096.55|1094.15|1095.37|1092.97|0
1640949300000|2021-12-31 11:15:00|1096.65|1094.25|1096.98|1094.58|1097.41|1095.01|1096.55|1094.15|0
1640949600000|2021-12-31 11:20:00|1097.19|1094.79|1097.41|1095.01|1098.52|1096.12|1096.98|1094.58|0
1640949900000|2021-12-31 11:25:00|1097.3|1094.9|1098.05|1095.65|1098.48|1096.08|1096.98|1094.58|0
1640950200000|2021-12-31 11:30:00|1097.83|1095.43|1096.97|1094.57|1097.83|1095.43|1096.86|1094.46|0
1640950500000|2021-12-31 11:35:00|1096.76|1094.36|1096.97|1094.57|1097.19|1094.79|1096.76|1094.36|0
1640950800000|2021-12-31 11:40:00|1097.19|1094.79|1096.97|1094.57|1097.93|1095.53|1096.86|1094.46|0
1640951100000|2021-12-31 11:45:00|1097.19|1094.79|1096.75|1094.35|1097.19|1094.79|1096.54|1094.14|0
1640951400000|2021-12-31 11:50:00|1096.97|1094.57|1095.68|1093.28|1096.97|1094.57|1094.82|1092.42|0
1640951700000|2021-12-31 11:55:00|1095.89|1093.49|1094.6|1092.2|1096.11|1093.71|1093.53|1091.13|0
1640952000000|2021-12-31 12:00:00|1094.82|1092.42|1092.88|1090.48|1094.82|1092.42|1092.88|1090.48|0
1640952300000|2021-12-31 12:05:00|1092.46|1090.06|1091.38|1088.98|1093.17|1090.77|1090.74|1088.34|0
1640952600000|2021-12-31 12:10:00|1091.59|1089.19|1094.46|1092.06|1095.1|1092.7|1091.16|1088.76|0
1640952900000|2021-12-31 12:15:00|1094.89|1092.49|1095.96|1093.56|1096.17|1093.77|1094.67|1092.27|0
1640953200000|2021-12-31 12:20:00|1095.74|1093.34|1097.46|1095.06|1097.46|1095.06|1095.53|1093.13|0
1640953500000|2021-12-31 12:25:00|1097.67|1095.27|1098.53|1096.13|1098.53|1096.13|1097.03|1094.63|0
1640953800000|2021-12-31 12:30:00|1098.63|1096.23|1098.74|1096.34|1099.17|1096.77|1098.2|1095.8|0
1640954100000|2021-12-31 12:35:00|1098.53|1096.13|1098.08|1095.68|1098.63|1096.23|1097.42|1095.02|0
1640954400000|2021-12-31 12:40:00|1097.97|1095.57|1100.66|1098.26|1100.87|1098.47|1097.97|1095.57|0
1640954700000|2021-12-31 12:45:00|1100.44|1098.04|1100.44|1098.04|1101.08|1098.68|1100.22|1097.82|0
1640955000000|2021-12-31 12:50:00|1100.54|1098.14|1101.08|1098.68|1101.08|1098.68|1100.22|1097.82|0
1640955300000|2021-12-31 12:55:00|1100.87|1098.47|1100.43|1098.03|1101.51|1099.11|1100.22|1097.82|0
1640955600000|2021-12-31 13:00:00|1100.65|1098.25|1099.79|1097.39|1100.65|1098.25|1099.14|1096.74|0
1640955900000|2021-12-31 13:05:00|1099.57|1097.17|1099.57|1097.17|1100.22|1097.82|1098.93|1096.53|0
1640956200000|2021-12-31 13:10:00|1099.79|1097.39|1099.36|1096.96|1100.65|1098.25|1099.36|1096.96|0
1640956500000|2021-12-31 13:15:00|1099.46|1097.06|1100|1097.6|1100.43|1098.03|1099.14|1096.74|0
1640956800000|2021-12-31 13:20:00|1100.21|1097.81|1100|1097.6|1100.21|1097.81|1099.35|1096.95|0
1640957100000|2021-12-31 13:25:00|1100.1|1097.7|1100.21|1097.81|1100.43|1098.03|1099.99|1097.59|0
1640957400000|2021-12-31 13:30:00|1100.1|1097.7|1099.78|1097.38|1100.42|1098.02|1099.78|1097.38|0
1640957700000|2021-12-31 13:35:00|1099.99|1097.59|1101.5|1099.1|1102.57|1100.17|1099.35|1096.95|0
1640958000000|2021-12-31 13:40:00|1101.6|1099.2|1101.92|1099.52|1102.14|1099.74|1100.85|1098.45|0
1640958300000|2021-12-31 13:45:00|1101.71|1099.31|1100.85|1098.45|1101.92|1099.52|1100.42|1098.02|0
1640958600000|2021-12-31 13:50:00|1100.42|1098.02|1101.71|1099.31|1101.92|1099.52|1099.34|1096.94|0
1640958900000|2021-12-31 13:55:00|1101.49|1099.09|1100.2|1097.8|1101.92|1099.52|1100.09|1097.69|0
1640959200000|2021-12-31 14:00:00|1100.41|1098.01|1100.84|1098.44|1101.7|1099.3|1099.98|1097.58|0
1640959500000|2021-12-31 14:05:00|1101.06|1098.66|1101.7|1099.3|1102.13|1099.73|1101.06|1098.66|0
1640959800000|2021-12-31 14:10:00|1101.91|1099.51|1101.05|1098.65|1101.91|1099.51|1100.84|1098.44|0
1640960100000|2021-12-31 14:15:00|1101.27|1098.87|1099.98|1097.58|1101.7|1099.3|1099.33|1096.93|0
1640960400000|2021-12-31 14:20:00|1100.41|1098.01|1100.19|1097.79|1101.05|1098.65|1099.76|1097.36|0
1640960700000|2021-12-31 14:25:00|1099.98|1097.58|1099.54|1097.14|1100.4|1098|1099.54|1097.14|0
1640961000000|2021-12-31 14:30:00|1099.76|1097.36|1109.84|1107.44|1109.84|1107.44|1099.11|1096.71|0
1640961300000|2021-12-31 14:35:00|1109.63|1107.23|1109.41|1107.01|1110.49|1108.09|1107.69|1105.29|0
1640961600000|2021-12-31 14:40:00|1109.63|1107.23|1103.6|1101.2|1111.13|1108.73|1103.6|1101.2|0
1640961900000|2021-12-31 14:45:00|1104.03|1101.63|1101.88|1099.48|1105.97|1103.57|1100.38|1097.98|0
1640962200000|2021-12-31 14:50:00|1102.1|1099.7|1105.53|1103.13|1105.53|1103.13|1101.24|1098.84|0
1640962500000|2021-12-31 14:55:00|1105.32|1102.92|1101.45|1099.05|1107.25|1104.85|1099.09|1096.69|0
1640962800000|2021-12-31 15:00:00|1101.02|1098.62|1099.3|1096.9|1102.41|1100.01|1094.15|1091.75|0
1640963100000|2021-12-31 15:05:00|1099.08|1096.68|1101.84|1099.44|1104.88|1102.48|1098.65|1096.25|0
1640963400000|2021-12-31 15:10:00|1102.06|1099.66|1100.55|1098.15|1102.92|1100.52|1099.69|1097.29|0
1640963700000|2021-12-31 15:15:00|1100.33|1097.93|1104.2|1101.8|1105.06|1102.66|1099.9|1097.5|0
1640964000000|2021-12-31 15:20:00|1103.56|1101.16|1100.12|1097.72|1103.56|1101.16|1099.69|1097.29|0
1640964300000|2021-12-31 15:25:00|1099.9|1097.5|1102.69|1100.29|1103.34|1100.94|1099.69|1097.29|0
1640964600000|2021-12-31 15:30:00|1103.12|1100.72|1096.86|1094.46|1103.12|1100.72|1096.64|1094.24|0
1640964900000|2021-12-31 15:35:00|1097.07|1094.67|1096.85|1094.45|1098.79|1096.39|1095.13|1092.73|0
1640965200000|2021-12-31 15:40:00|1096.53|1094.13|1098.21|1095.81|1098.21|1095.81|1094.06|1091.66|0
1640965500000|2021-12-31 15:45:00|1098.64|1096.24|1097.56|1095.16|1099.07|1096.67|1096.49|1094.09|0
1640965800000|2021-12-31 15:50:00|1097.78|1095.38|1099.93|1097.53|1100.36|1097.96|1095.42|1093.02|0
1640966100000|2021-12-31 15:55:00|1099.71|1097.31|1100.67|1098.27|1101.43|1099.03|1099.49|1097.09|0
1640966400000|2021-12-31 16:00:00|1101|1098.6|1099.28|1096.88|1102.5|1100.1|1097.77|1095.37|0
1640966700000|2021-12-31 16:05:00|1099.06|1096.66|1098.85|1096.45|1099.49|1097.09|1097.34|1094.94|0
1640967000000|2021-12-31 16:10:00|1098.63|1096.23|1099.49|1097.09|1101.74|1099.34|1097.99|1095.59|0
1640967300000|2021-12-31 16:15:00|1099.27|1096.87|1101.42|1099.02|1102.28|1099.88|1098.84|1096.44|0
1640967600000|2021-12-31 16:20:00|1101.21|1098.81|1101.63|1099.23|1102.28|1099.88|1101.21|1098.81|0
1640967900000|2021-12-31 16:25:00|1101.42|1099.02|1101.85|1099.45|1102.28|1099.88|1101.42|1099.02|0
1640968200000|2021-12-31 16:30:00|1101.63|1099.23|1100.34|1097.94|1102.28|1099.88|1099.91|1097.51|0
1640968500000|2021-12-31 16:35:00|1100.56|1098.16|1099.91|1097.51|1100.56|1098.16|1098.84|1096.44|0
1640968800000|2021-12-31 16:40:00|1100.12|1097.72|1100.98|1098.58|1101.2|1098.8|1099.69|1097.29|0
1640969100000|2021-12-31 16:45:00|1101.2|1098.8|1100.34|1097.94|1101.84|1099.44|1099.69|1097.29|0
1640969400000|2021-12-31 16:50:00|1100.12|1097.72|1098.4|1096|1100.12|1097.72|1096.68|1094.28|0
1640969700000|2021-12-31 16:55:00|1098.19|1095.79|1096.89|1094.49|1099.47|1097.07|1096.68|1094.28|0
1640970000000|2021-12-31 17:00:00|1097.11|1094.71|1098.83|1096.43|1099.26|1096.86|1094.96|1092.56|0
1640970300000|2021-12-31 17:05:00|1098.61|1096.21|1098.18|1095.78|1099.69|1097.29|1098.18|1095.78|0
1640970600000|2021-12-31 17:10:00|1098.39|1095.99|1097.32|1094.92|1099.04|1096.64|1096.46|1094.06|0
1640970900000|2021-12-31 17:15:00|1097.1|1094.7|1094.53|1092.13|1097.1|1094.7|1093.88|1091.48|0
1640971200000|2021-12-31 17:20:00|1094.31|1091.91|1096.24|1093.84|1096.67|1094.27|1093.88|1091.48|0
1640971500000|2021-12-31 17:25:00|1096.03|1093.63|1095.6|1093.2|1097.53|1095.13|1095.6|1093.2|0
1640971800000|2021-12-31 17:30:00|1095.81|1093.41|1095.38|1092.98|1096.24|1093.84|1094.95|1092.55|0
1640972100000|2021-12-31 17:35:00|1095.59|1093.19|1099.89|1097.49|1099.89|1097.49|1095.38|1092.98|0
1640972400000|2021-12-31 17:40:00|1099.67|1097.27|1099.89|1097.49|1100.32|1097.92|1099.67|1097.27|0
1640972700000|2021-12-31 17:45:00|1100.1|1097.7|1098.38|1095.98|1100.1|1097.7|1098.17|1095.77|0
1640973000000|2021-12-31 17:50:00|1098.6|1096.2|1100.1|1097.7|1100.31|1097.91|1098.6|1096.2|0
1640973300000|2021-12-31 17:55:00|1099.88|1097.48|1102.79|1100.39|1104.78|1102.38|1099.88|1097.48|0
1640973600000|2021-12-31 18:00:00|1103.22|1100.82|1103.43|1101.03|1103.86|1101.46|1102.14|1099.74|0
1640973900000|2021-12-31 18:05:00|1103.65|1101.25|1103.43|1101.03|1104.72|1102.32|1103|1100.6|0
1640974200000|2021-12-31 18:10:00|1103.22|1100.82|1103.21|1100.81|1104.08|1101.68|1103|1100.6|0
1640974500000|2021-12-31 18:15:00|1103|1100.6|1102.57|1100.17|1103.86|1101.46|1102.14|1099.74|0
1640974800000|2021-12-31 18:20:00|1102.35|1099.95|1103.21|1100.81|1104.29|1101.89|1102.13|1099.73|0
1640975100000|2021-12-31 18:25:00|1102.99|1100.59|1104.29|1101.89|1104.5|1102.1|1102.78|1100.38|0
1640975400000|2021-12-31 18:30:00|1104.5|1102.1|1105.36|1102.96|1105.79|1103.39|1102.35|1099.95|0
1640975700000|2021-12-31 18:35:00|1105.15|1102.75|1103.42|1101.02|1105.79|1103.39|1103.42|1101.02|0
1640976000000|2021-12-31 18:40:00|1103.64|1101.24|1101.48|1099.08|1103.64|1101.24|1101.48|1099.08|0
1640976300000|2021-12-31 18:45:00|1101.27|1098.87|1101.69|1099.29|1102.13|1099.73|1100.83|1098.43|0
1640976600000|2021-12-31 18:50:00|1101.48|1099.08|1102.77|1100.37|1102.77|1100.37|1101.05|1098.65|0
1640976900000|2021-12-31 18:55:00|1102.55|1100.15|1104.49|1102.09|1104.49|1102.09|1102.55|1100.15|0
1640977200000|2021-12-31 19:00:00|1104.71|1102.31|1105.35|1102.95|1106|1103.6|1103.84|1101.44|0
1640977500000|2021-12-31 19:05:00|1105.57|1103.17|1105.13|1102.73|1107.51|1105.11|1105.02|1102.62|0
1640977800000|2021-12-31 19:10:00|1104.92|1102.52|1104.05|1101.65|1105.56|1103.16|1103.62|1101.22|0
1640978100000|2021-12-31 19:15:00|1103.84|1101.44|1101.47|1099.07|1104.05|1101.65|1101.04|1098.64|0
1640978400000|2021-12-31 19:20:00|1101.25|1098.85|1100.82|1098.42|1102.33|1099.93|1100.61|1098.21|0
1640978700000|2021-12-31 19:25:00|1101.04|1098.64|1102.33|1099.93|1102.97|1100.57|1100.6|1098.2|0
1640979000000|2021-12-31 19:30:00|1102.21|1099.81|1103.19|1100.79|1104.48|1102.08|1102.21|1099.81|0
1640979300000|2021-12-31 19:35:00|1102.97|1100.57|1104.05|1101.65|1104.05|1101.65|1102.32|1099.92|0
1640979600000|2021-12-31 19:40:00|1103.83|1101.43|1103.61|1101.21|1104.48|1102.08|1103.18|1100.78|0
1640979900000|2021-12-31 19:45:00|1103.4|1101|1101.65|1099.25|1103.61|1101.21|1101|1098.6|0
1640980200000|2021-12-31 19:50:00|1101.87|1099.47|1100.57|1098.17|1102.3|1099.9|1100.57|1098.17|0
1640980500000|2021-12-31 19:55:00|1100.79|1098.39|1100.35|1097.95|1101.22|1098.82|1098.85|1096.45|0
1640980800000|2021-12-31 20:00:00|1100.14|1097.74|1102.94|1100.54|1104.45|1102.05|1100.14|1097.74|0
1640981100000|2021-12-31 20:05:00|1102.72|1100.32|1102.5|1100.1|1103.15|1100.75|1101.43|1099.03|0
1640981400000|2021-12-31 20:10:00|1102.72|1100.32|1100.78|1098.38|1103.58|1101.18|1100.56|1098.16|0
1640981700000|2021-12-31 20:15:00|1100.56|1098.16|1102.93|1100.53|1102.93|1100.53|1099.92|1097.52|0
1640982000000|2021-12-31 20:20:00|1102.72|1100.32|1102.5|1100.1|1102.72|1100.32|1100.78|1098.38|0
1640982300000|2021-12-31 20:25:00|1102.28|1099.88|1104.87|1102.47|1105.73|1103.33|1102.07|1099.67|0
1640982600000|2021-12-31 20:30:00|1105.09|1102.69|1101.63|1099.23|1106.16|1103.76|1101.2|1098.8|0
1640982900000|2021-12-31 20:35:00|1101.95|1099.55|1102.49|1100.09|1102.49|1100.09|1100.99|1098.59|0
1640983200000|2021-12-31 20:40:00|1102.71|1100.31|1104.86|1102.46|1105.08|1102.68|1102.28|1099.88|0
1640983500000|2021-12-31 20:45:00|1104.65|1102.25|1102.92|1100.52|1107.02|1104.62|1102.92|1100.52|0
1640983800000|2021-12-31 20:50:00|1102.81|1100.41|1092.59|1090.19|1102.81|1100.41|1092.37|1089.97|0
1640984100000|2021-12-31 20:55:00|1092.37|1089.97|1090.22|1087.82|1094.09|1091.69|1090.22|1087.82|0
1640984400000|2021-12-31 21:00:00|1090.87|1088.47|1094.95|1092.55|1097.32|1094.92|1090.87|1088.47|0
1640984700000|2021-12-31 21:05:00|1094.73|1092.33|1094.52|1092.12|1095.38|1092.98|1093.87|1091.47|0
1640985000000|2021-12-31 21:10:00|1094.73|1092.33|1095.81|1093.41|1096.02|1093.62|1093.87|1091.47|0
1641197100000|2022-01-03 08:05:00|1106.04|1103.64|1105.17|1102.77|1106.9|1104.5|1105.17|1102.77|0
1641197400000|2022-01-03 08:10:00|1105.39|1102.99|1106.25|1103.85|1106.25|1103.85|1104.96|1102.56|0
1641197700000|2022-01-03 08:15:00|1106.36|1103.96|1106.25|1103.85|1107.76|1105.36|1106.25|1103.85|0
1641198000000|2022-01-03 08:20:00|1106.68|1104.28|1106.9|1104.5|1107.33|1104.93|1106.25|1103.85|0
1641198300000|2022-01-03 08:25:00|1106.68|1104.28|1107.33|1104.93|1107.33|1104.93|1106.46|1104.06|0
1641198600000|2022-01-03 08:30:00|1107.54|1105.14|1106.68|1104.28|1107.54|1105.14|1106.46|1104.06|0
1641198900000|2022-01-03 08:35:00|1106.78|1104.38|1107.54|1105.14|1107.97|1105.57|1106.68|1104.28|0
1641199200000|2022-01-03 08:40:00|1107.43|1105.03|1106.89|1104.49|1107.76|1105.36|1106.67|1104.27|0
1641199500000|2022-01-03 08:45:00|1107.11|1104.71|1106.02|1103.62|1107.32|1104.92|1106.02|1103.62|0
1641199800000|2022-01-03 08:50:00|1106.24|1103.84|1104.73|1102.33|1106.24|1103.84|1104.51|1102.11|0
1641200100000|2022-01-03 08:55:00|1104.61|1102.21|1104.72|1102.32|1105.37|1102.97|1104.18|1101.78|0
1641200400000|2022-01-03 09:00:00|1104.94|1102.54|1104.29|1101.89|1105.8|1103.4|1103.86|1101.46|0
1641200700000|2022-01-03 09:05:00|1104.39|1101.99|1103.64|1101.24|1104.39|1101.99|1102.78|1100.38|0
1641201000000|2022-01-03 09:10:00|1103.43|1101.03|1106.45|1104.05|1106.66|1104.26|1103.42|1101.02|0
1641201300000|2022-01-03 09:15:00|1106.55|1104.15|1104.61|1102.21|1106.66|1104.26|1104.29|1101.89|0
1641201600000|2022-01-03 09:20:00|1104.72|1102.32|1106.44|1104.04|1106.44|1104.04|1104.72|1102.32|0
1641201900000|2022-01-03 09:25:00|1106.23|1103.83|1106.23|1103.83|1106.98|1104.58|1105.58|1103.18|0
1641202200000|2022-01-03 09:30:00|1106.44|1104.04|1106.76|1104.36|1106.87|1104.47|1105.58|1103.18|0
1641202500000|2022-01-03 09:35:00|1106.66|1104.26|1106.33|1103.93|1107.09|1104.69|1106.01|1103.61|0
1641202800000|2022-01-03 09:40:00|1106.01|1103.61|1106.32|1103.92|1106.65|1104.25|1105.57|1103.17|0
1641203100000|2022-01-03 09:45:00|1106.54|1104.14|1107.73|1105.33|1107.73|1105.33|1106|1103.6|0
1641203400000|2022-01-03 09:50:00|1107.52|1105.12|1108.81|1106.41|1109.46|1107.06|1107.52|1105.12|0
1641203700000|2022-01-03 09:55:00|1108.92|1106.52|1110.11|1107.71|1110.32|1107.92|1108.6|1106.2|0
1641204000000|2022-01-03 10:00:00|1110.32|1107.92|1109.46|1107.06|1110.32|1107.92|1109.13|1106.73|0
1641204300000|2022-01-03 10:05:00|1109.56|1107.16|1109.99|1107.59|1110.1|1107.7|1109.46|1107.06|0
1641204600000|2022-01-03 10:10:00|1109.89|1107.49|1111.4|1109|1111.4|1109|1109.89|1107.49|0
1641204900000|2022-01-03 10:15:00|1111.62|1109.22|1111.4|1109|1112.27|1109.87|1111.18|1108.78|0
1641205200000|2022-01-03 10:20:00|1111.62|1109.22|1112.58|1110.18|1113.56|1111.16|1111.62|1109.22|0
1641205500000|2022-01-03 10:25:00|1112.8|1110.4|1113.99|1111.59|1113.99|1111.59|1112.7|1110.3|0
1641205800000|2022-01-03 10:30:00|1113.78|1111.38|1113.34|1110.94|1113.88|1111.48|1112.91|1110.51|0
1641206100000|2022-01-03 10:35:00|1113.56|1111.16|1113.77|1111.37|1114.21|1111.81|1113.12|1110.72|0
1641206400000|2022-01-03 10:40:00|1113.56|1111.16|1113.77|1111.37|1113.77|1111.37|1113.12|1110.72|0
1641206700000|2022-01-03 10:45:00|1113.66|1111.26|1113.66|1111.26|1113.77|1111.37|1113.55|1111.15|0
1641207000000|2022-01-03 10:50:00|1113.77|1111.37|1113.77|1111.37|1113.98|1111.58|1113.12|1110.72|0
1641207300000|2022-01-03 10:55:00|1113.98|1111.58|1114.42|1112.02|1114.63|1112.23|1113.77|1111.37|0
1641207600000|2022-01-03 11:00:00|1114.63|1112.23|1116.15|1113.75|1116.47|1114.07|1114.63|1112.23|0
1641207900000|2022-01-03 11:05:00|1116.36|1113.96|1116.36|1113.96|1117.01|1114.61|1116.15|1113.75|0
1641208200000|2022-01-03 11:10:00|1116.58|1114.18|1116.14|1113.74|1117.23|1114.83|1116.14|1113.74|0
1641208500000|2022-01-03 11:15:00|1116.36|1113.96|1116.79|1114.39|1116.79|1114.39|1116.14|1113.74|0
1641208800000|2022-01-03 11:20:00|1117.01|1114.61|1117.22|1114.82|1117.44|1115.04|1117.01|1114.61|0
1641209100000|2022-01-03 11:25:00|1117.44|1115.04|1116.14|1113.74|1117.66|1115.26|1115.49|1113.09|0
1641209400000|2022-01-03 11:30:00|1116.24|1113.84|1116.79|1114.39|1117.11|1114.71|1116.14|1113.74|0
1641209700000|2022-01-03 11:35:00|1116.67|1114.27|1117.22|1114.82|1117.43|1115.03|1116.14|1113.74|0
1641210000000|2022-01-03 11:40:00|1117|1114.6|1116.45|1114.05|1117|1114.6|1116.13|1113.73|0
1641210300000|2022-01-03 11:45:00|1116.35|1113.95|1116.35|1113.95|1116.56|1114.16|1115.92|1113.52|0
1641210600000|2022-01-03 11:50:00|1116.13|1113.73|1116.67|1114.27|1117|1114.6|1116.13|1113.73|0
1641210900000|2022-01-03 11:55:00|1116.78|1114.38|1117.21|1114.81|1117.43|1115.03|1116.56|1114.16|0
1641211200000|2022-01-03 12:00:00|1116.99|1114.59|1116.13|1113.73|1116.99|1114.59|1115.91|1113.51|0
1641211500000|2022-01-03 12:05:00|1115.69|1113.29|1114.39|1111.99|1116.01|1113.61|1114.39|1111.99|0
1641211800000|2022-01-03 12:10:00|1114.61|1112.21|1115.14|1112.74|1115.69|1113.29|1114.39|1111.99|0
1641212100000|2022-01-03 12:15:00|1115.04|1112.64|1115.69|1113.29|1115.9|1113.5|1115.04|1112.64|0
1641212400000|2022-01-03 12:20:00|1115.47|1113.07|1114.39|1111.99|1115.9|1113.5|1114.39|1111.99|0
1641212700000|2022-01-03 12:25:00|1114.49|1112.09|1114.6|1112.2|1115.47|1113.07|1113.95|1111.55|0
1641213000000|2022-01-03 12:30:00|1114.38|1111.98|1113.95|1111.55|1114.38|1111.98|1112.87|1110.47|0
1641213300000|2022-01-03 12:35:00|1113.84|1111.44|1114.16|1111.76|1114.16|1111.76|1113.3|1110.9|0
1641213600000|2022-01-03 12:40:00|1113.95|1111.55|1113.3|1110.9|1114.6|1112.2|1113.3|1110.9|0
1641213900000|2022-01-03 12:45:00|1113.51|1111.11|1112.86|1110.46|1113.51|1111.11|1111.35|1108.95|0
1641214200000|2022-01-03 12:50:00|1112.65|1110.25|1112.86|1110.46|1113.51|1111.11|1112.65|1110.25|0
1641214500000|2022-01-03 12:55:00|1112.43|1110.03|1111.78|1109.38|1112.64|1110.24|1111.56|1109.16|0
1641214800000|2022-01-03 13:00:00|1111.34|1108.94|1112.42|1110.02|1112.43|1110.03|1111.34|1108.94|0
1641215100000|2022-01-03 13:05:00|1112.21|1109.81|1111.99|1109.59|1112.42|1110.02|1111.12|1108.72|0
1641215400000|2022-01-03 13:10:00|1112.21|1109.81|1111.77|1109.37|1112.21|1109.81|1111.56|1109.16|0
1641215700000|2022-01-03 13:15:00|1111.56|1109.16|1110.65|1108.25|1111.95|1109.55|1110.22|1107.82|0
1641216000000|2022-01-03 13:20:00|1110.44|1108.04|1111.08|1108.68|1111.09|1108.69|1110.22|1107.82|0
1641216300000|2022-01-03 13:25:00|1111.3|1108.9|1111.52|1109.12|1111.73|1109.33|1110.43|1108.03|0
1641216600000|2022-01-03 13:30:00|1111.3|1108.9|1109.78|1107.38|1111.95|1109.55|1109.35|1106.95|0
1641216900000|2022-01-03 13:35:00|1109.67|1107.27|1109.78|1107.38|1110.65|1108.25|1109.57|1107.17|0
1641217200000|2022-01-03 13:40:00|1109.56|1107.16|1109.13|1106.73|1110|1107.6|1108.48|1106.08|0
1641217500000|2022-01-03 13:45:00|1108.91|1106.51|1110.43|1108.03|1110.43|1108.03|1108.91|1106.51|0
1641217800000|2022-01-03 13:50:00|1110.21|1107.81|1109.78|1107.38|1110.64|1108.24|1109.34|1106.94|0
1641218100000|2022-01-03 13:55:00|1109.88|1107.48|1103.29|1100.89|1109.99|1107.59|1103.29|1100.89|0
1641218400000|2022-01-03 14:00:00|1103.72|1101.32|1102.85|1100.45|1104.37|1101.97|1101.34|1098.94|0
1641218700000|2022-01-03 14:05:00|1103.07|1100.67|1103.93|1101.53|1103.93|1101.53|1100.91|1098.51|0
1641219000000|2022-01-03 14:10:00|1104.15|1101.75|1105.01|1102.61|1105.01|1102.61|1102.85|1100.45|0
1641219300000|2022-01-03 14:15:00|1104.79|1102.39|1105.66|1103.26|1106.09|1103.69|1103.28|1100.88|0
1641219600000|2022-01-03 14:20:00|1105.55|1103.15|1104.79|1102.39|1105.55|1103.15|1103.93|1101.53|0
1641219900000|2022-01-03 14:25:00|1104.57|1102.17|1101.33|1098.93|1105.01|1102.61|1100.9|1098.5|0
1641220200000|2022-01-03 14:30:00|1101.55|1099.15|1108.03|1105.63|1108.46|1106.06|1101.12|1098.72|0
1641220500000|2022-01-03 14:35:00|1107.6|1105.2|1108.68|1106.28|1113.01|1110.61|1106.3|1103.9|0
1641220800000|2022-01-03 14:40:00|1109.98|1107.58|1107.48|1105.08|1110.41|1108.01|1106.95|1104.55|0
1641221100000|2022-01-03 14:45:00|1108.24|1105.84|1089.16|1086.76|1108.46|1106.06|1084.13|1081.73|0
1641221400000|2022-01-03 14:50:00|1088.92|1086.52|1088.68|1086.28|1093.54|1091.14|1080.32|1077.92|0
1641221700000|2022-01-03 14:55:00|1089.33|1086.93|1089.94|1087.54|1093.64|1091.24|1085.02|1082.62|0
1641222000000|2022-01-03 15:00:00|1090.59|1088.19|1092.52|1090.12|1096.72|1094.32|1089.08|1086.68|0
1641222300000|2022-01-03 15:05:00|1091.66|1089.26|1092.52|1090.12|1094.89|1092.49|1090.37|1087.97|0
1641222600000|2022-01-03 15:10:00|1092.74|1090.34|1099.63|1097.23|1100.71|1098.31|1092.74|1090.34|0
1641222900000|2022-01-03 15:15:00|1099.85|1097.45|1100.71|1098.31|1102.86|1100.46|1097.9|1095.5|0
1641223200000|2022-01-03 15:20:00|1099.84|1097.44|1100.92|1098.52|1100.92|1098.52|1095.53|1093.13|0
1641223500000|2022-01-03 15:25:00|1101.14|1098.74|1105.45|1103.05|1105.45|1103.05|1099.84|1097.44|0
1641223800000|2022-01-03 15:30:00|1105.67|1103.27|1099.41|1097.01|1105.67|1103.27|1095.96|1093.56|0
1641224100000|2022-01-03 15:35:00|1099.62|1097.22|1098.09|1095.69|1100.7|1098.3|1096.8|1094.4|0
1641224400000|2022-01-03 15:40:00|1097.98|1095.58|1097.01|1094.61|1100.79|1098.39|1096.15|1093.75|0
1641224700000|2022-01-03 15:45:00|1096.8|1094.4|1100.25|1097.85|1101.11|1098.71|1095.93|1093.53|0
1641225000000|2022-01-03 15:50:00|1100.47|1098.07|1099.83|1097.43|1100.68|1098.28|1097.66|1095.26|0
1641225300000|2022-01-03 15:55:00|1100.26|1097.86|1100.25|1097.85|1101.12|1098.72|1097.88|1095.48|0
1641225600000|2022-01-03 16:00:00|1100.04|1097.64|1098.74|1096.34|1100.9|1098.5|1097.02|1094.62|0
1641225900000|2022-01-03 16:05:00|1098.53|1096.13|1095.72|1093.32|1100.04|1097.64|1094.65|1092.25|0
1641226200000|2022-01-03 16:10:00|1095.51|1093.11|1092.27|1089.87|1095.94|1093.54|1091.84|1089.44|0
1641226500000|2022-01-03 16:15:00|1092.49|1090.09|1092.49|1090.09|1093.78|1091.38|1090.77|1088.37|0
1641226800000|2022-01-03 16:20:00|1092.27|1089.87|1094.64|1092.24|1095.29|1092.89|1090.77|1088.37|0
1641227100000|2022-01-03 16:25:00|1094.21|1091.81|1094.64|1092.24|1095.07|1092.67|1092.49|1090.09|0
1641227400000|2022-01-03 16:30:00|1093.99|1091.59|1091.62|1089.22|1094.21|1091.81|1091.19|1088.79|0
1641227700000|2022-01-03 16:35:00|1091.84|1089.44|1086.24|1083.84|1092.27|1089.87|1085.38|1082.98|0
1641228000000|2022-01-03 16:40:00|1086.46|1084.06|1092.91|1090.51|1092.91|1090.51|1086.46|1084.06|0
1641228300000|2022-01-03 16:45:00|1092.7|1090.3|1093.99|1091.59|1097|1094.6|1091.83|1089.43|0
1641228600000|2022-01-03 16:50:00|1094.2|1091.8|1093.23|1090.83|1095.06|1092.66|1090.76|1088.36|0
1641228900000|2022-01-03 16:55:00|1093.34|1090.94|1093.34|1090.94|1094.63|1092.23|1091.83|1089.43|0
1641229200000|2022-01-03 17:00:00|1093.12|1090.72|1093.33|1090.93|1093.77|1091.37|1090.32|1087.92|0
1641229500000|2022-01-03 17:05:00|1093.12|1090.72|1094.19|1091.79|1094.84|1092.44|1091.18|1088.78|0
1641229800000|2022-01-03 17:10:00|1094.41|1092.01|1095.05|1092.65|1095.06|1092.66|1091.82|1089.42|0
1641230100000|2022-01-03 17:15:00|1094.84|1092.44|1095.05|1092.65|1095.48|1093.08|1093.55|1091.15|0
1641230400000|2022-01-03 17:20:00|1095.27|1092.87|1097.85|1095.45|1098.5|1096.1|1095.27|1092.87|0
1641230700000|2022-01-03 17:25:00|1097.74|1095.34|1097.85|1095.45|1098.07|1095.67|1096.56|1094.16|0
1641231000000|2022-01-03 17:30:00|1098.07|1095.67|1096.77|1094.37|1098.07|1095.67|1096.13|1093.73|0
1641231300000|2022-01-03 17:35:00|1096.99|1094.59|1095.91|1093.51|1097.42|1095.02|1095.26|1092.86|0
1641231600000|2022-01-03 17:40:00|1095.69|1093.29|1095.47|1093.07|1096.34|1093.94|1093.97|1091.57|0
1641231900000|2022-01-03 17:45:00|1095.91|1093.51|1096.55|1094.15|1096.98|1094.58|1095.9|1093.5|0
1641232200000|2022-01-03 17:50:00|1096.77|1094.37|1094.61|1092.21|1097.84|1095.44|1094.61|1092.21|0
1641232500000|2022-01-03 17:55:00|1094.82|1092.42|1094.82|1092.42|1095.69|1093.29|1094.39|1091.99|0
1641232800000|2022-01-03 18:00:00|1095.04|1092.64|1095.25|1092.85|1095.47|1093.07|1093.31|1090.91|0
1641233100000|2022-01-03 18:05:00|1095.47|1093.07|1093.74|1091.34|1095.47|1093.07|1093.53|1091.13|0
1641233400000|2022-01-03 18:10:00|1093.53|1091.13|1097.62|1095.22|1099.35|1096.95|1092.67|1090.27|0
1641233700000|2022-01-03 18:15:00|1097.4|1095|1098.05|1095.65|1099.13|1096.73|1096.97|1094.57|0
1641234000000|2022-01-03 18:20:00|1098.26|1095.86|1098.48|1096.08|1099.56|1097.16|1098.26|1095.86|0
1641234300000|2022-01-03 18:25:00|1098.69|1096.29|1098.91|1096.51|1099.99|1097.59|1098.48|1096.08|0
1641234600000|2022-01-03 18:30:00|1099.34|1096.94|1098.04|1095.64|1099.99|1097.59|1097.4|1095|0
1641234900000|2022-01-03 18:35:00|1098.26|1095.86|1098.26|1095.86|1098.91|1096.51|1097.83|1095.43|0
1641235200000|2022-01-03 18:40:00|1098.04|1095.64|1101.71|1099.31|1101.92|1099.52|1097.61|1095.21|0
1641235500000|2022-01-03 18:45:00|1101.92|1099.52|1101.71|1099.31|1101.92|1099.52|1100.2|1097.8|0
1641235800000|2022-01-03 18:50:00|1101.92|1099.52|1104.08|1101.68|1104.08|1101.68|1101.71|1099.31|0
1641236100000|2022-01-03 18:55:00|1104.3|1101.9|1104.73|1102.33|1104.94|1102.54|1103.43|1101.03|0
1641236400000|2022-01-03 19:00:00|1104.51|1102.11|1104.51|1102.11|1105.81|1103.41|1103.64|1101.24|0
1641236700000|2022-01-03 19:05:00|1104.29|1101.89|1106.88|1104.48|1107.53|1105.13|1103.64|1101.24|0
1641237000000|2022-01-03 19:10:00|1106.67|1104.27|1106.23|1103.83|1107.1|1104.7|1105.8|1103.4|0
1641237300000|2022-01-03 19:15:00|1106.02|1103.62|1106.23|1103.83|1107.31|1104.91|1105.15|1102.75|0
1641237600000|2022-01-03 19:20:00|1106.45|1104.05|1105|1102.6|1106.96|1104.56|1104.78|1102.38|0
1641237900000|2022-01-03 19:25:00|1105.22|1102.82|1106.73|1104.33|1106.73|1104.33|1104.78|1102.38|0
1641238200000|2022-01-03 19:30:00|1106.51|1104.11|1105.64|1103.24|1107.59|1105.19|1105.64|1103.24|0
1641238500000|2022-01-03 19:35:00|1105.86|1103.46|1107.8|1105.4|1107.8|1105.4|1105.43|1103.03|0
1641238800000|2022-01-03 19:40:00|1108.45|1106.05|1112.56|1110.16|1112.99|1110.59|1108.45|1106.05|0
1641239100000|2022-01-03 19:45:00|1112.34|1109.94|1111.47|1109.07|1113.21|1110.81|1110.83|1108.43|0
1641239400000|2022-01-03 19:50:00|1111.69|1109.29|1110.82|1108.42|1112.34|1109.94|1110.39|1107.99|0
1641239700000|2022-01-03 19:55:00|1110.61|1108.21|1109.31|1106.91|1110.61|1108.21|1108.88|1106.48|0
1641240000000|2022-01-03 20:00:00|1109.09|1106.69|1109.96|1107.56|1110.61|1108.21|1107.58|1105.18|0
1641240300000|2022-01-03 20:05:00|1109.74|1107.34|1109.95|1107.55|1110.39|1107.99|1108.44|1106.04|0
1641240600000|2022-01-03 20:10:00|1109.74|1107.34|1110.6|1108.2|1111.47|1109.07|1109.74|1107.34|0
1641240900000|2022-01-03 20:15:00|1110.82|1108.42|1110.38|1107.98|1111.47|1109.07|1109.3|1106.9|0
1641241200000|2022-01-03 20:20:00|1110.82|1108.42|1109.95|1107.55|1111.9|1109.5|1109.73|1107.33|0
1641241500000|2022-01-03 20:25:00|1110.16|1107.76|1110.6|1108.2|1111.46|1109.06|1109.73|1107.33|0
1641241800000|2022-01-03 20:30:00|1110.81|1108.41|1111.68|1109.28|1111.89|1109.49|1109.73|1107.33|0
1641242100000|2022-01-03 20:35:00|1111.89|1109.49|1110.81|1108.41|1113.62|1111.22|1109.94|1107.54|0
1641242400000|2022-01-03 20:40:00|1110.59|1108.19|1106.7|1104.3|1111.02|1108.62|1104.32|1101.92|0
1641242700000|2022-01-03 20:45:00|1106.48|1104.08|1113.18|1110.78|1113.18|1110.78|1106.05|1103.65|0
1641243000000|2022-01-03 20:50:00|1111.24|1108.84|1111.45|1109.05|1113.4|1111|1108.43|1106.03|0
1641243300000|2022-01-03 20:55:00|1111.67|1109.27|1113.4|1111|1113.83|1111.43|1108.64|1106.24|0
1641243600000|2022-01-03 21:00:00|1114.05|1111.65|1114.05|1111.65|1114.05|1111.65|1112.32|1109.92|0
1641243900000|2022-01-03 21:05:00|1114.26|1111.86|1113.49|1111.09|1114.69|1112.29|1112.96|1110.56|0
1641244200000|2022-01-03 21:10:00|1113.28|1110.88|1112.19|1109.79|1113.71|1111.31|1111.76|1109.36|0
1641244500000|2022-01-03 21:15:00|1112.61|1109.81|1114.12|1111.32|1114.12|1111.32|1112.61|1109.81|0
1641244800000|2022-01-03 21:20:00|1114.34|1111.54|1114.34|1111.54|1114.99|1112.19|1114.12|1111.32|0
1641245100000|2022-01-03 21:25:00|1114.12|1111.32|1113.69|1110.89|1114.77|1111.97|1113.47|1110.67|0
1641245400000|2022-01-03 21:30:00|1113.9|1111.1|1113.9|1111.1|1114.12|1111.32|1113.68|1110.88|0
1641245700000|2022-01-03 21:35:00|1113.68|1110.88|1114.77|1111.97|1114.98|1112.18|1113.68|1110.88|0
1641246000000|2022-01-03 21:40:00|1114.55|1111.75|1113.68|1110.88|1114.65|1111.85|1113.46|1110.66|0
1641246300000|2022-01-03 21:45:00|1113.9|1111.1|1111.95|1109.15|1113.9|1111.1|1111.95|1109.15|0
1641246600000|2022-01-03 21:50:00|1112.16|1109.36|1112.38|1109.58|1112.38|1109.58|1111.95|1109.15|0
1641246900000|2022-01-03 21:55:00|1112.48|1109.68|1112.27|1109.47|1112.6|1109.8|1111.95|1109.15|0
1641247200000|2022-01-03 22:00:00|1112.3|1109.5|1112.55|1109.75|1112.55|1109.75|1112.26|1109.46|0
1641247500000|2022-01-03 22:05:00|1112.58|1109.78|1112.71|1109.91|1112.71|1109.91|1112.55|1109.75|0
1641247800000|2022-01-03 22:10:00|1112.68|1109.88|1112.64|1109.84|1112.68|1109.88|1112.61|1109.81|0
1641248100000|2022-01-03 22:15:00|1112.68|1109.88|1112.73|1109.93|1112.73|1109.93|1112.48|1109.68|0
1641248400000|2022-01-03 22:20:00|1112.52|1109.72|1112.86|1110.06|1112.86|1110.06|1112.52|1109.72|0
1641248700000|2022-01-03 22:25:00|1112.71|1109.91|1112.86|1110.06|1112.89|1110.09|1112.71|1109.91|0
1641249000000|2022-01-03 22:30:00|1112.8|1110|1112.88|1110.08|1112.89|1110.09|1112.7|1109.9|0
1641249300000|2022-01-03 22:35:00|1112.86|1110.06|1112.73|1109.93|1112.92|1110.12|1112.73|1109.93|0
1641249600000|2022-01-03 22:40:00|1112.7|1109.9|1112.67|1109.87|1112.73|1109.93|1112.67|1109.87|0
1641249900000|2022-01-03 22:45:00|1112.66|1109.86|1112.53|1109.73|1112.66|1109.86|1112.41|1109.61|0
1641250200000|2022-01-03 22:50:00|1112.57|1109.77|1112.79|1109.99|1112.79|1109.99|1112.57|1109.77|0
1641250500000|2022-01-03 22:55:00|1112.82|1110.02|1112.85|1110.05|1112.91|1110.11|1112.6|1109.8|0
1641250800000|2022-01-03 23:00:00|1112.68|1109.88|1112.79|1109.99|1113.76|1110.96|1112.36|1109.56|0
1641251100000|2022-01-03 23:05:00|1113|1110.2|1113.44|1110.64|1113.65|1110.85|1112.79|1109.99|0
1641251400000|2022-01-03 23:10:00|1113.65|1110.85|1113.87|1111.07|1114.3|1111.5|1113|1110.2|0
1641251700000|2022-01-03 23:15:00|1113.97|1111.17|1113.43|1110.63|1114.08|1111.28|1113.1|1110.3|0
1641252000000|2022-01-03 23:20:00|1113.65|1110.85|1113|1110.2|1114.08|1111.28|1112.78|1109.98|0
1641252300000|2022-01-03 23:25:00|1113.1|1110.3|1112.35|1109.55|1113.1|1110.3|1112.35|1109.55|0
1641252600000|2022-01-03 23:30:00|1112.56|1109.76|1112.56|1109.76|1112.56|1109.76|1111.05|1108.25|0
1641252900000|2022-01-03 23:35:00|1112.34|1109.54|1111.48|1108.68|1112.34|1109.54|1111.05|1108.25|0
1641253200000|2022-01-03 23:40:00|1111.58|1108.78|1112.56|1109.76|1112.56|1109.76|1111.26|1108.46|0
1641253500000|2022-01-03 23:45:00|1112.77|1109.97|1111.91|1109.11|1112.77|1109.97|1111.47|1108.67|0
1641253800000|2022-01-03 23:50:00|1111.69|1108.89|1111.47|1108.67|1111.79|1108.99|1110.82|1108.02|0
1641254100000|2022-01-03 23:55:00|1111.36|1108.56|1110.82|1108.02|1111.69|1108.89|1110.17|1107.37|0
1641254400000|2022-01-04 00:00:00|1111.04|1108.24|1110.92|1108.12|1111.47|1108.67|1109.31|1106.51|0
1641254700000|2022-01-04 00:05:00|1110.71|1107.91|1110.17|1107.37|1110.71|1107.91|1109.74|1106.94|0
1641255000000|2022-01-04 00:10:00|1109.95|1107.15|1110.6|1107.8|1111.03|1108.23|1109.95|1107.15|0
1641255300000|2022-01-04 00:15:00|1110.82|1108.02|1110.81|1108.01|1111.03|1108.23|1109.52|1106.72|0
1641255600000|2022-01-04 00:20:00|1110.7|1107.9|1110.16|1107.36|1111.03|1108.23|1109.95|1107.15|0
1641255900000|2022-01-04 00:25:00|1110.38|1107.58|1110.27|1107.47|1111.03|1108.23|1110.16|1107.36|0
1641256200000|2022-01-04 00:30:00|1110.16|1107.36|1110.38|1107.58|1110.81|1108.01|1109.83|1107.03|0
1641256500000|2022-01-04 00:35:00|1110.26|1107.46|1110.38|1107.58|1110.81|1108.01|1109.94|1107.14|0
1641256800000|2022-01-04 00:40:00|1110.16|1107.36|1110.37|1107.57|1110.59|1107.79|1109.4|1106.6|0
1641257100000|2022-01-04 00:45:00|1110.59|1107.79|1111.89|1109.09|1111.89|1109.09|1110.59|1107.79|0
1641257400000|2022-01-04 00:50:00|1112.1|1109.3|1112.53|1109.73|1112.75|1109.95|1111.67|1108.87|0
1641257700000|2022-01-04 00:55:00|1112.32|1109.52|1112.1|1109.3|1113.29|1110.49|1111.88|1109.08|0
1641258000000|2022-01-04 01:00:00|1111.88|1109.08|1110.8|1108|1111.88|1109.08|1110.37|1107.57|0
1641258300000|2022-01-04 01:05:00|1111.02|1108.22|1112.42|1109.62|1112.53|1109.73|1111.02|1108.22|0
1641258600000|2022-01-04 01:10:00|1112.53|1109.73|1113.18|1110.38|1113.18|1110.38|1111.66|1108.86|0
1641258900000|2022-01-04 01:15:00|1112.96|1110.16|1112.74|1109.94|1113.83|1111.03|1112.74|1109.94|0
1641259200000|2022-01-04 01:20:00|1112.53|1109.73|1113.17|1110.37|1113.39|1110.59|1112.53|1109.73|0
1641259500000|2022-01-04 01:25:00|1113.28|1110.48|1112.95|1110.15|1113.49|1110.69|1112.74|1109.94|0
1641259800000|2022-01-04 01:30:00|1112.74|1109.94|1112.09|1109.29|1112.95|1110.15|1112.09|1109.29|0
1641260100000|2022-01-04 01:35:00|1112.3|1109.5|1113.06|1110.26|1113.38|1110.58|1112.09|1109.29|0
1641260400000|2022-01-04 01:40:00|1112.95|1110.15|1113.17|1110.37|1113.6|1110.8|1112.52|1109.72|0
1641260700000|2022-01-04 01:45:00|1113.38|1110.58|1112.73|1109.93|1114.03|1111.23|1112.73|1109.93|0
1641261000000|2022-01-04 01:50:00|1112.95|1110.15|1112.3|1109.5|1113.05|1110.25|1112.08|1109.28|0
1641261300000|2022-01-04 01:55:00|1112.4|1109.6|1112.08|1109.28|1112.94|1110.14|1112.08|1109.28|0
1641261600000|2022-01-04 02:00:00|1112.29|1109.49|1111.96|1109.16|1112.94|1110.14|1111.96|1109.16|0
1641261900000|2022-01-04 02:05:00|1111.86|1109.06|1112.08|1109.28|1112.73|1109.93|1111.64|1108.84|0
1641262200000|2022-01-04 02:10:00|1112.18|1109.38|1112.51|1109.71|1112.72|1109.92|1112.18|1109.38|0
1641262500000|2022-01-04 02:15:00|1112.72|1109.92|1112.72|1109.92|1113.37|1110.57|1112.51|1109.71|0
1641262800000|2022-01-04 02:20:00|1112.5|1109.7|1113.15|1110.35|1113.37|1110.57|1112.29|1109.49|0
1641263100000|2022-01-04 02:25:00|1113.04|1110.24|1113.37|1110.57|1113.37|1110.57|1112.72|1109.92|0
1641263400000|2022-01-04 02:30:00|1113.15|1110.35|1113.15|1110.35|1113.37|1110.57|1112.5|1109.7|0
1641263700000|2022-01-04 02:35:00|1113.04|1110.24|1113.36|1110.56|1113.58|1110.78|1112.5|1109.7|0
1641264000000|2022-01-04 02:40:00|1113.15|1110.35|1113.79|1110.99|1113.8|1111|1113.15|1110.35|0
1641264300000|2022-01-04 02:45:00|1114.01|1111.21|1113.79|1110.99|1114.23|1111.43|1113.36|1110.56|0
1641264600000|2022-01-04 02:50:00|1114.01|1111.21|1114.87|1112.07|1114.87|1112.07|1113.9|1111.1|0
1641264900000|2022-01-04 02:55:00|1114.66|1111.86|1115.95|1113.15|1116.17|1113.37|1114.44|1111.64|0
1641265200000|2022-01-04 03:00:00|1116.06|1113.26|1115.09|1112.29|1116.39|1113.59|1114.87|1112.07|0
1641265500000|2022-01-04 03:05:00|1114.87|1112.07|1114.65|1111.85|1115.09|1112.29|1114.32|1111.52|0
1641265800000|2022-01-04 03:10:00|1114.44|1111.64|1114.65|1111.85|1114.87|1112.07|1114.44|1111.64|0
1641266100000|2022-01-04 03:15:00|1114.87|1112.07|1115.51|1112.71|1115.51|1112.71|1114.87|1112.07|0
1641266400000|2022-01-04 03:20:00|1115.73|1112.93|1116.6|1113.8|1116.81|1114.01|1115.51|1112.71|0
1641266700000|2022-01-04 03:25:00|1116.38|1113.58|1116.38|1113.58|1116.81|1114.01|1116.38|1113.58|0
1641267000000|2022-01-04 03:30:00|1116.59|1113.79|1116.7|1113.9|1116.81|1114.01|1116.16|1113.36|0
1641267300000|2022-01-04 03:35:00|1116.81|1114.01|1116.59|1113.79|1116.81|1114.01|1116.16|1113.36|0
1641267600000|2022-01-04 03:40:00|1116.69|1113.89|1117.24|1114.44|1117.24|1114.44|1116.59|1113.79|0
1641267900000|2022-01-04 03:45:00|1117.02|1114.22|1117.02|1114.22|1117.46|1114.66|1117.02|1114.22|0
1641268200000|2022-01-04 03:50:00|1116.8|1114|1116.37|1113.57|1116.8|1114|1116.37|1113.57|0
1641268500000|2022-01-04 03:55:00|1116.47|1113.67|1116.8|1114|1117.02|1114.22|1116.37|1113.57|0
1641268800000|2022-01-04 04:00:00|1117.02|1114.22|1117.02|1114.22|1117.23|1114.43|1116.8|1114|0
1641269100000|2022-01-04 04:05:00|1116.8|1114|1117.23|1114.43|1117.23|1114.43|1116.58|1113.78|0
1641269400000|2022-01-04 04:10:00|1117.01|1114.21|1117.23|1114.43|1117.23|1114.43|1117.01|1114.21|0
1641269700000|2022-01-04 04:15:00|1117.01|1114.21|1117.66|1114.86|1117.66|1114.86|1117.01|1114.21|0
1641270000000|2022-01-04 04:20:00|1117.88|1115.08|1119.61|1116.81|1119.61|1116.81|1117.88|1115.08|0
1641270300000|2022-01-04 04:25:00|1119.39|1116.59|1119.71|1116.91|1119.83|1117.03|1118.96|1116.16|0
1641270600000|2022-01-04 04:30:00|1119.61|1116.81|1119.61|1116.81|1120.04|1117.24|1119.61|1116.81|0
1641270900000|2022-01-04 04:35:00|1119.82|1117.02|1119.6|1116.8|1119.82|1117.02|1119.39|1116.59|0
1641271200000|2022-01-04 04:40:00|1119.39|1116.59|1119.6|1116.8|1119.82|1117.02|1119.39|1116.59|0
1641271500000|2022-01-04 04:45:00|1119.82|1117.02|1120.03|1117.23|1120.25|1117.45|1119.6|1116.8|0
1641271800000|2022-01-04 04:50:00|1120.14|1117.34|1121.12|1118.32|1121.12|1118.32|1120.03|1117.23|0
1641272100000|2022-01-04 04:55:00|1120.9|1118.1|1120.68|1117.88|1120.9|1118.1|1120.68|1117.88|0
1641272400000|2022-01-04 05:00:00|1120.9|1118.1|1120.9|1118.1|1121.33|1118.53|1120.68|1117.88|0
1641272700000|2022-01-04 05:05:00|1121.11|1118.31|1121.11|1118.31|1121.11|1118.31|1120.9|1118.1|0
1641273000000|2022-01-04 05:10:00|1121.33|1118.53|1121.54|1118.74|1121.76|1118.96|1121.11|1118.31|0
1641273300000|2022-01-04 05:15:00|1121.33|1118.53|1122.63|1119.83|1122.63|1119.83|1121.21|1118.41|0
1641273600000|2022-01-04 05:20:00|1122.41|1119.61|1122.84|1120.04|1122.84|1120.04|1122.41|1119.61|0
1641273900000|2022-01-04 05:25:00|1122.63|1119.83|1123.06|1120.26|1123.06|1120.26|1122.19|1119.39|0
1641274200000|2022-01-04 05:30:00|1122.84|1120.04|1122.84|1120.04|1123.06|1120.26|1122.41|1119.61|0
1641274500000|2022-01-04 05:35:00|1123.06|1120.26|1123.05|1120.25|1123.27|1120.47|1122.84|1120.04|0
1641274800000|2022-01-04 05:40:00|1122.84|1120.04|1123.27|1120.47|1123.49|1120.69|1122.84|1120.04|0
1641275100000|2022-01-04 05:45:00|1123.05|1120.25|1123.48|1120.68|1123.49|1120.69|1123.05|1120.25|0
1641275400000|2022-01-04 05:50:00|1123.27|1120.47|1123.48|1120.68|1123.48|1120.68|1123.05|1120.25|0
1641275700000|2022-01-04 05:55:00|1123.27|1120.47|1123.05|1120.25|1123.7|1120.9|1123.05|1120.25|0
1641276000000|2022-01-04 06:00:00|1123.26|1120.46|1123.26|1120.46|1123.26|1120.46|1122.83|1120.03|0
1641276300000|2022-01-04 06:05:00|1123.37|1120.57|1123.7|1120.9|1124.13|1121.33|1123.26|1120.46|0
1641276600000|2022-01-04 06:10:00|1123.91|1121.11|1123.69|1120.89|1124.13|1121.33|1123.69|1120.89|0
1641276900000|2022-01-04 06:15:00|1123.58|1120.78|1121.96|1119.16|1123.58|1120.78|1121.96|1119.16|0
1641277200000|2022-01-04 06:20:00|1121.74|1118.94|1122.17|1119.37|1122.17|1119.37|1121.52|1118.72|0
1641277500000|2022-01-04 06:25:00|1121.95|1119.15|1121.62|1118.82|1122.17|1119.37|1121.52|1118.72|0
1641277800000|2022-01-04 06:30:00|1121.52|1118.72|1122.17|1119.37|1122.17|1119.37|1121.52|1118.72|0
1641278100000|2022-01-04 06:35:00|1122.38|1119.58|1122.38|1119.58|1122.6|1119.8|1121.95|1119.15|0
1641278400000|2022-01-04 06:40:00|1122.6|1119.8|1122.49|1119.69|1123.03|1120.23|1122.38|1119.58|0
1641278700000|2022-01-04 06:45:00|1122.38|1119.58|1122.6|1119.8|1122.81|1120.01|1121.83|1119.03|0
1641279000000|2022-01-04 06:50:00|1122.38|1119.58|1122.59|1119.79|1123.03|1120.23|1122.16|1119.36|0
1641279300000|2022-01-04 06:55:00|1122.7|1119.9|1122.38|1119.58|1122.81|1120.01|1122.16|1119.36|0
1641279600000|2022-01-04 07:00:00|1121.94|1119.14|1120.64|1117.84|1121.94|1119.14|1120.21|1117.41|0
1641279900000|2022-01-04 07:05:00|1120.42|1117.62|1119.77|1116.97|1120.86|1118.06|1119.55|1116.75|0
1641280200000|2022-01-04 07:10:00|1119.87|1117.07|1120.85|1118.05|1121.07|1118.27|1119.55|1116.75|0
1641280500000|2022-01-04 07:15:00|1120.96|1118.16|1120.2|1117.4|1121.07|1118.27|1119.98|1117.18|0
1641280800000|2022-01-04 07:20:00|1119.98|1117.18|1119.98|1117.18|1120.2|1117.4|1119.55|1116.75|0
1641281100000|2022-01-04 07:25:00|1120.09|1117.29|1120.2|1117.4|1120.85|1118.05|1119.98|1117.18|0
1641281400000|2022-01-04 07:30:00|1120.3|1117.5|1121.28|1118.48|1121.5|1118.7|1120.3|1117.5|0
1641281700000|2022-01-04 07:35:00|1121.06|1118.26|1121.28|1118.48|1121.71|1118.91|1120.85|1118.05|0
1641282000000|2022-01-04 07:40:00|1121.06|1118.26|1122.36|1119.56|1122.36|1119.56|1121.06|1118.26|0
1641282300000|2022-01-04 07:45:00|1122.25|1119.45|1121.71|1118.91|1122.36|1119.56|1121.27|1118.47|0
1641282600000|2022-01-04 07:50:00|1121.49|1118.69|1122.36|1119.56|1122.79|1119.99|1121.49|1118.69|0
1641282900000|2022-01-04 07:55:00|1122.14|1119.34|1123.01|1120.21|1123.11|1120.31|1121.49|1118.69|0
1641283200000|2022-01-04 08:00:00|1123.22|1120.42|1121.92|1119.12|1123.22|1120.42|1120.84|1118.04|0
1641283500000|2022-01-04 08:05:00|1121.5|1119.1|1120.85|1118.45|1123.02|1120.62|1120.63|1118.23|0
1641283800000|2022-01-04 08:10:00|1120.74|1118.34|1119.76|1117.36|1120.85|1118.45|1119.55|1117.15|0
1641284100000|2022-01-04 08:15:00|1119.98|1117.58|1121.06|1118.66|1121.06|1118.66|1119.11|1116.71|0
1641284400000|2022-01-04 08:20:00|1120.95|1118.55|1121.93|1119.53|1122.15|1119.75|1120.41|1118.01|0
1641284700000|2022-01-04 08:25:00|1121.71|1119.31|1122.1|1119.7|1122.1|1119.7|1120.84|1118.44|0
1641285000000|2022-01-04 08:30:00|1122.32|1119.92|1122.1|1119.7|1122.53|1120.13|1120.9|1118.5|0
1641285300000|2022-01-04 08:35:00|1121.99|1119.59|1122.31|1119.91|1122.75|1120.35|1121.45|1119.05|0
1641285600000|2022-01-04 08:40:00|1122.53|1120.13|1120.58|1118.18|1123.4|1121|1120.58|1118.18|0
1641285900000|2022-01-04 08:45:00|1120.8|1118.4|1121.44|1119.04|1121.66|1119.26|1120.58|1118.18|0
1641286200000|2022-01-04 08:50:00|1121.33|1118.93|1121.11|1118.71|1121.66|1119.26|1120.36|1117.96|0
1641286500000|2022-01-04 08:55:00|1121.01|1118.61|1120.46|1118.06|1121.33|1118.93|1119.71|1117.31|0
1641286800000|2022-01-04 09:00:00|1120.36|1117.96|1121.01|1118.61|1121.22|1118.82|1120.14|1117.74|0
1641287100000|2022-01-04 09:05:00|1120.79|1118.39|1121|1118.6|1121.54|1119.14|1120.67|1118.27|0
1641287400000|2022-01-04 09:10:00|1121.22|1118.82|1121.65|1119.25|1121.87|1119.47|1121|1118.6|0
1641287700000|2022-01-04 09:15:00|1121.87|1119.47|1122.52|1120.12|1122.52|1120.12|1121.65|1119.25|0
1641288000000|2022-01-04 09:20:00|1122.3|1119.9|1121.87|1119.47|1122.52|1120.12|1121.65|1119.25|0
1641288300000|2022-01-04 09:25:00|1122.08|1119.68|1121.65|1119.25|1122.08|1119.68|1121.43|1119.03|0
1641288600000|2022-01-04 09:30:00|1121.53|1119.13|1120.78|1118.38|1121.86|1119.46|1120.78|1118.38|0
1641288900000|2022-01-04 09:35:00|1120.56|1118.16|1120.99|1118.59|1121.21|1118.81|1120.23|1117.83|0
1641289200000|2022-01-04 09:40:00|1121.1|1118.7|1122.08|1119.68|1122.08|1119.68|1120.56|1118.16|0
1641289500000|2022-01-04 09:45:00|1121.86|1119.46|1122.07|1119.67|1122.29|1119.89|1121.64|1119.24|0
1641289800000|2022-01-04 09:50:00|1122.29|1119.89|1122.29|1119.89|1122.72|1120.32|1122.29|1119.89|0
1641290100000|2022-01-04 09:55:00|1122.07|1119.67|1122.94|1120.54|1122.94|1120.54|1122.07|1119.67|0
1641290400000|2022-01-04 10:00:00|1123.15|1120.75|1124.24|1121.84|1124.24|1121.84|1123.15|1120.75|0
1641290700000|2022-01-04 10:05:00|1124.02|1121.62|1125.54|1123.14|1125.75|1123.35|1123.59|1121.19|0
1641291000000|2022-01-04 10:10:00|1125.32|1122.92|1127.05|1124.65|1128.14|1125.74|1125.32|1122.92|0
1641291300000|2022-01-04 10:15:00|1126.84|1124.44|1127.49|1125.09|1127.49|1125.09|1126.19|1123.79|0
1641291600000|2022-01-04 10:20:00|1127.7|1125.3|1129.44|1127.04|1129.66|1127.26|1127.27|1124.87|0
1641291900000|2022-01-04 10:25:00|1129.66|1127.26|1129.65|1127.25|1130.09|1127.69|1128.79|1126.39|0
1641292200000|2022-01-04 10:30:00|1129.76|1127.36|1130.3|1127.9|1130.52|1128.12|1129.22|1126.82|0
1641292500000|2022-01-04 10:35:00|1130.09|1127.69|1129.43|1127.03|1130.3|1127.9|1129|1126.6|0
1641292800000|2022-01-04 10:40:00|1129.65|1127.25|1130.3|1127.9|1130.3|1127.9|1129.22|1126.82|0
1641293100000|2022-01-04 10:45:00|1130.52|1128.12|1129.87|1127.47|1130.52|1128.12|1129.43|1127.03|0
1641293400000|2022-01-04 10:50:00|1130.09|1127.69|1128.78|1126.38|1130.3|1127.9|1128.78|1126.38|0
1641293700000|2022-01-04 10:55:00|1129|1126.6|1130.08|1127.68|1130.08|1127.68|1128.78|1126.38|0
1641294000000|2022-01-04 11:00:00|1129.87|1127.47|1131.17|1128.77|1132.04|1129.64|1128.78|1126.38|0
1641294300000|2022-01-04 11:05:00|1131.38|1128.98|1132.25|1129.85|1132.47|1130.07|1131.05|1128.65|0
1641294600000|2022-01-04 11:10:00|1132.68|1130.28|1132.47|1130.07|1133.12|1130.72|1132.03|1129.63|0
1641294900000|2022-01-04 11:15:00|1132.57|1130.17|1132.25|1129.85|1132.9|1130.5|1132.03|1129.63|0
1641295200000|2022-01-04 11:20:00|1132.46|1130.06|1132.45|1130.05|1133.1|1130.7|1132.03|1129.63|0
1641295500000|2022-01-04 11:25:00|1132.02|1129.62|1131.29|1128.89|1132.45|1130.05|1130.85|1128.45|0
1641295800000|2022-01-04 11:30:00|1131.18|1128.78|1130.64|1128.24|1131.72|1129.32|1130.64|1128.24|0
1641296100000|2022-01-04 11:35:00|1130.42|1128.02|1131.28|1128.88|1131.5|1129.1|1130.2|1127.8|0
1641296400000|2022-01-04 11:40:00|1131.39|1128.99|1130.63|1128.23|1131.39|1128.99|1130.42|1128.02|0
1641296700000|2022-01-04 11:45:00|1130.85|1128.45|1131.28|1128.88|1131.28|1128.88|1130.63|1128.23|0
1641297000000|2022-01-04 11:50:00|1131.5|1129.1|1131.71|1129.31|1131.71|1129.31|1131.28|1128.88|0
1641297300000|2022-01-04 11:55:00|1131.5|1129.1|1129.98|1127.58|1131.71|1129.31|1129.76|1127.36|0
1641297600000|2022-01-04 12:00:00|1129.76|1127.36|1129.32|1126.92|1130.19|1127.79|1129.32|1126.92|0
1641297900000|2022-01-04 12:05:00|1129.54|1127.14|1129.76|1127.36|1130.41|1128.01|1129.32|1126.92|0
1641298200000|2022-01-04 12:10:00|1129.54|1127.14|1128.67|1126.27|1130.41|1128.01|1128.67|1126.27|0
1641298500000|2022-01-04 12:15:00|1128.45|1126.05|1128.45|1126.05|1129.32|1126.92|1128.23|1125.83|0
1641298800000|2022-01-04 12:20:00|1128.56|1126.16|1126.06|1123.66|1128.88|1126.48|1125.85|1123.45|0
1641299100000|2022-01-04 12:25:00|1125.85|1123.45|1124.55|1122.15|1125.85|1123.45|1123.03|1120.63|0
1641299400000|2022-01-04 12:30:00|1124.33|1121.93|1126.49|1124.09|1126.49|1124.09|1123.68|1121.28|0
1641299700000|2022-01-04 12:35:00|1126.28|1123.88|1124.76|1122.36|1126.71|1124.31|1124.76|1122.36|0
1641300000000|2022-01-04 12:40:00|1124.98|1122.58|1125.62|1123.22|1126.49|1124.09|1124.54|1122.14|0
1641300300000|2022-01-04 12:45:00|1125.19|1122.79|1125.19|1122.79|1126.27|1123.87|1124.97|1122.57|0
1641300600000|2022-01-04 12:50:00|1124.97|1122.57|1124.75|1122.35|1125.41|1123.01|1124.1|1121.7|0
1641300900000|2022-01-04 12:55:00|1124.97|1122.57|1126.49|1124.09|1126.92|1124.52|1124.75|1122.35|0
1641301200000|2022-01-04 13:00:00|1126.37|1123.97|1126.05|1123.65|1126.92|1124.52|1125.62|1123.22|0
1641301500000|2022-01-04 13:05:00|1126.27|1123.87|1127.13|1124.73|1127.35|1124.95|1125.83|1123.43|0
1641301800000|2022-01-04 13:10:00|1126.92|1124.52|1128.43|1126.03|1128.43|1126.03|1126.8|1124.4|0
1641302100000|2022-01-04 13:15:00|1128.22|1125.82|1129.08|1126.68|1129.3|1126.9|1127.35|1124.95|0
1641302400000|2022-01-04 13:20:00|1128.86|1126.46|1130.6|1128.2|1131.47|1129.07|1128.86|1126.46|0
1641302700000|2022-01-04 13:25:00|1130.81|1128.41|1130.16|1127.76|1131.03|1128.63|1129.18|1126.78|0
1641303000000|2022-01-04 13:30:00|1130.05|1127.65|1129.08|1126.68|1130.6|1128.2|1128.86|1126.46|0
1641303300000|2022-01-04 13:35:00|1128.86|1126.46|1128.86|1126.46|1129.08|1126.68|1127.56|1125.16|0
1641303600000|2022-01-04 13:40:00|1128.64|1126.24|1129.07|1126.67|1129.51|1127.11|1128.21|1125.81|0
1641303900000|2022-01-04 13:45:00|1128.86|1126.46|1127.55|1125.15|1129.07|1126.67|1127.55|1125.15|0
1641304200000|2022-01-04 13:50:00|1127.77|1125.37|1129.61|1127.21|1129.72|1127.32|1127.77|1125.37|0
1641304500000|2022-01-04 13:55:00|1129.5|1127.1|1129.5|1127.1|1129.94|1127.54|1129.28|1126.88|0
1641304800000|2022-01-04 14:00:00|1129.72|1127.32|1127.33|1124.93|1130.37|1127.97|1127.33|1124.93|0
1641305100000|2022-01-04 14:05:00|1127.55|1125.15|1129.06|1126.66|1129.28|1126.88|1127.55|1125.15|0
1641305400000|2022-01-04 14:10:00|1128.95|1126.55|1129.93|1127.53|1130.8|1128.4|1128.85|1126.45|0
1641305700000|2022-01-04 14:15:00|1129.71|1127.31|1129.49|1127.09|1130.15|1127.75|1129.06|1126.66|0
1641306000000|2022-01-04 14:20:00|1129.71|1127.31|1130.14|1127.74|1130.14|1127.74|1129.49|1127.09|0
1641306300000|2022-01-04 14:25:00|1129.93|1127.53|1128.62|1126.22|1129.93|1127.53|1127.97|1125.57|0
1641306600000|2022-01-04 14:30:00|1128.84|1126.44|1131.22|1128.82|1131.66|1129.26|1126.45|1124.05|0
1641306900000|2022-01-04 14:35:00|1130.57|1128.17|1132.09|1129.69|1134.04|1131.64|1128.19|1125.79|0
1641307200000|2022-01-04 14:40:00|1132.31|1129.91|1132.09|1129.69|1134.26|1131.86|1130.35|1127.95|0
1641307500000|2022-01-04 14:45:00|1131.87|1129.47|1130.79|1128.39|1133.17|1130.77|1130.79|1128.39|0
1641307800000|2022-01-04 14:50:00|1130.57|1128.17|1132.95|1130.55|1132.95|1130.55|1128.4|1126|0
1641308100000|2022-01-04 14:55:00|1133.39|1130.99|1131.65|1129.25|1133.6|1131.2|1130.78|1128.38|0
1641308400000|2022-01-04 15:00:00|1131.54|1129.14|1128.18|1125.78|1131.65|1129.25|1125.79|1123.39|0
1641308700000|2022-01-04 15:05:00|1127.96|1125.56|1129.26|1126.86|1129.26|1126.86|1126.66|1124.26|0
1641309000000|2022-01-04 15:10:00|1129.04|1126.64|1127.31|1124.91|1130.56|1128.16|1126.01|1123.61|0
1641309300000|2022-01-04 15:15:00|1127.52|1125.12|1125.35|1122.95|1128.61|1126.21|1124.92|1122.52|0
1641309600000|2022-01-04 15:20:00|1125.57|1123.17|1127.3|1124.9|1129.04|1126.64|1124.49|1122.09|0
1641309900000|2022-01-04 15:25:00|1127.41|1125.01|1130.99|1128.59|1130.99|1128.59|1123.62|1121.22|0
1641310200000|2022-01-04 15:30:00|1131.21|1128.81|1126.65|1124.25|1132.51|1130.11|1126.54|1124.14|0
1641310500000|2022-01-04 15:35:00|1127.3|1124.9|1122.96|1120.56|1127.52|1125.12|1122.96|1120.56|0
1641310800000|2022-01-04 15:40:00|1123.4|1121|1120.79|1118.39|1125.35|1122.95|1119.49|1117.09|0
1641311100000|2022-01-04 15:45:00|1120.36|1117.96|1121.44|1119.04|1122.74|1120.34|1119.49|1117.09|0
1641311400000|2022-01-04 15:50:00|1121.66|1119.26|1118.62|1116.22|1122.31|1119.91|1117.97|1115.57|0
1641311700000|2022-01-04 15:55:00|1118.41|1116.01|1113.64|1111.24|1118.41|1116.01|1112.56|1110.16|0
1641312000000|2022-01-04 16:00:00|1113.43|1111.03|1105.24|1102.84|1113.64|1111.24|1104.36|1101.96|0
1641312300000|2022-01-04 16:05:00|1105.68|1103.28|1109.36|1106.96|1110|1107.6|1105.68|1103.28|0
1641312600000|2022-01-04 16:10:00|1109.14|1106.74|1109.79|1107.39|1110.22|1107.82|1106.33|1103.93|0
1641312900000|2022-01-04 16:15:00|1109.57|1107.17|1108.49|1106.09|1109.57|1107.17|1106.33|1103.93|0
1641313200000|2022-01-04 16:20:00|1108.7|1106.3|1106.76|1104.36|1108.7|1106.3|1103.52|1101.12|0
1641313500000|2022-01-04 16:25:00|1106.54|1104.14|1107.62|1105.22|1108.05|1105.65|1103.95|1101.55|0
1641313800000|2022-01-04 16:30:00|1107.41|1105.01|1111.94|1109.54|1111.94|1109.54|1106.97|1104.57|0
1641314100000|2022-01-04 16:35:00|1111.72|1109.32|1112.37|1109.97|1112.37|1109.97|1110.43|1108.03|0
1641314400000|2022-01-04 16:40:00|1112.15|1109.75|1113.02|1110.62|1113.02|1110.62|1110.21|1107.81|0
1641314700000|2022-01-04 16:45:00|1113.23|1110.83|1115.82|1113.42|1116.69|1114.29|1112.8|1110.4|0
1641315000000|2022-01-04 16:50:00|1115.61|1113.21|1115.61|1113.21|1116.04|1113.64|1114.09|1111.69|0
1641315300000|2022-01-04 16:55:00|1115.39|1112.99|1112.58|1110.18|1115.82|1113.42|1111.71|1109.31|0
1641315600000|2022-01-04 17:00:00|1112.25|1109.85|1110.85|1108.45|1113.23|1110.83|1110.2|1107.8|0
1641315900000|2022-01-04 17:05:00|1111.28|1108.88|1110.63|1108.23|1111.93|1109.53|1109.34|1106.94|0
1641316200000|2022-01-04 17:10:00|1110.85|1108.45|1114.09|1111.69|1114.3|1111.9|1110.63|1108.23|0
1641316500000|2022-01-04 17:15:00|1113.87|1111.47|1112.96|1110.56|1116.46|1114.06|1112.96|1110.56|0
1641316800000|2022-01-04 17:20:00|1112.75|1110.35|1111.88|1109.48|1113.61|1111.21|1111.88|1109.48|0
1641317100000|2022-01-04 17:25:00|1111.66|1109.26|1111.23|1108.83|1112.74|1110.34|1111.01|1108.61|0
1641317400000|2022-01-04 17:30:00|1111.01|1108.61|1109.93|1107.53|1111.01|1108.61|1108.63|1106.23|0
1641317700000|2022-01-04 17:35:00|1110.14|1107.74|1110.36|1107.96|1111.66|1109.26|1110.14|1107.74|0
1641318000000|2022-01-04 17:40:00|1110.57|1108.17|1108.84|1106.44|1110.79|1108.39|1108.63|1106.23|0
1641318300000|2022-01-04 17:45:00|1109.06|1106.66|1107.54|1105.14|1110.68|1108.28|1106.89|1104.49|0
1641318600000|2022-01-04 17:50:00|1107.97|1105.57|1106.68|1104.28|1108.84|1106.44|1105.81|1103.41|0
1641318900000|2022-01-04 17:55:00|1106.89|1104.49|1104.73|1102.33|1107.32|1104.92|1103.86|1101.46|0
1641319200000|2022-01-04 18:00:00|1104.51|1102.11|1106.02|1103.62|1106.46|1104.06|1103.22|1100.82|0
1641319500000|2022-01-04 18:05:00|1105.81|1103.41|1107.32|1104.92|1109.05|1106.65|1105.81|1103.41|0
1641319800000|2022-01-04 18:10:00|1106.67|1104.27|1105.8|1103.4|1107.32|1104.92|1105.37|1102.97|0
1641320100000|2022-01-04 18:15:00|1106.02|1103.62|1103.74|1101.34|1106.45|1104.05|1103.43|1101.03|0
1641320400000|2022-01-04 18:20:00|1103.86|1101.46|1104.94|1102.54|1105.37|1102.97|1102.99|1100.59|0
1641320700000|2022-01-04 18:25:00|1104.72|1102.32|1104.72|1102.32|1107.31|1104.91|1104.07|1101.67|0
1641321000000|2022-01-04 18:30:00|1104.5|1102.1|1098.67|1096.27|1104.72|1102.32|1098.46|1096.06|0
1641321300000|2022-01-04 18:35:00|1098.89|1096.49|1101.04|1098.64|1102.12|1099.72|1098.24|1095.84|0
1641321600000|2022-01-04 18:40:00|1100.61|1098.21|1101.04|1098.64|1101.9|1099.5|1099.75|1097.35|0
1641321900000|2022-01-04 18:45:00|1100.82|1098.42|1100.61|1098.21|1102.12|1099.72|1100.39|1097.99|0
1641322200000|2022-01-04 18:50:00|1100.39|1097.99|1097.8|1095.4|1100.39|1097.99|1096.29|1093.89|0
1641322500000|2022-01-04 18:55:00|1097.58|1095.18|1095.43|1093.03|1097.58|1095.18|1094.56|1092.16|0
1641322800000|2022-01-04 19:00:00|1094.99|1092.59|1100.17|1097.77|1100.17|1097.77|1094.99|1092.59|0
1641323100000|2022-01-04 19:05:00|1099.95|1097.55|1098.23|1095.83|1100.39|1097.99|1097.58|1095.18|0
1641323400000|2022-01-04 19:10:00|1098.01|1095.61|1101.46|1099.06|1101.46|1099.06|1097.36|1094.96|0
1641323700000|2022-01-04 19:15:00|1101.68|1099.28|1102.82|1100.42|1103.69|1101.29|1100.6|1098.2|0
1641324000000|2022-01-04 19:20:00|1102.61|1100.21|1101.1|1098.7|1103.47|1101.07|1100.88|1098.48|0
1641324300000|2022-01-04 19:25:00|1100.88|1098.48|1102.6|1100.2|1103.47|1101.07|1100.88|1098.48|0
1641324600000|2022-01-04 19:30:00|1102.82|1100.42|1106.06|1103.66|1108.65|1106.25|1102.39|1099.99|0
1641324900000|2022-01-04 19:35:00|1106.49|1104.09|1105.62|1103.22|1106.71|1104.31|1105.19|1102.79|0
1641325200000|2022-01-04 19:40:00|1105.84|1103.44|1109.3|1106.9|1109.51|1107.11|1105.62|1103.22|0
1641325500000|2022-01-04 19:45:00|1108.86|1106.46|1109.73|1107.33|1110.59|1108.19|1108.21|1105.81|0
1641325800000|2022-01-04 19:50:00|1110.16|1107.76|1110.59|1108.19|1111.46|1109.06|1109.29|1106.89|0
1641326100000|2022-01-04 19:55:00|1110.16|1107.76|1110.16|1107.76|1110.7|1108.3|1109.51|1107.11|0
1641326400000|2022-01-04 20:00:00|1110.37|1107.97|1112.54|1110.14|1112.75|1110.35|1110.16|1107.76|0
1641326700000|2022-01-04 20:05:00|1112.32|1109.92|1112.53|1110.13|1113.18|1110.78|1111.67|1109.27|0
1641327000000|2022-01-04 20:10:00|1112.97|1110.57|1114.26|1111.86|1114.91|1112.51|1112.97|1110.57|0
1641327300000|2022-01-04 20:15:00|1114.48|1112.08|1114.48|1112.08|1115.35|1112.95|1112.96|1110.56|0
1641327600000|2022-01-04 20:20:00|1114.7|1112.3|1116.43|1114.03|1117.73|1115.33|1114.7|1112.3|0
1641327900000|2022-01-04 20:25:00|1116.64|1114.24|1117.51|1115.11|1117.94|1115.54|1115.34|1112.94|0
1641328200000|2022-01-04 20:30:00|1117.72|1115.32|1115.77|1113.37|1117.72|1115.32|1114.69|1112.29|0
1641328500000|2022-01-04 20:35:00|1115.34|1112.94|1115.58|1113.18|1117.3|1114.9|1114.71|1112.31|0
1641328800000|2022-01-04 20:40:00|1115.79|1113.39|1117.96|1115.56|1118.83|1116.43|1115.14|1112.74|0
1641329100000|2022-01-04 20:45:00|1118.17|1115.77|1120.34|1117.94|1120.56|1118.16|1117.74|1115.34|0
1641329400000|2022-01-04 20:50:00|1119.47|1117.07|1116.44|1114.04|1122.95|1120.55|1116.44|1114.04|0
1641329700000|2022-01-04 20:55:00|1114.7|1112.3|1112.1|1109.7|1116.86|1114.46|1112.1|1109.7|0
1641330000000|2022-01-04 21:00:00|1112.75|1110.35|1111.67|1109.27|1113.61|1111.21|1110.8|1108.4|0
1641330300000|2022-01-04 21:05:00|1111.45|1109.05|1112.1|1109.7|1113.18|1110.78|1111.24|1108.84|0
1641330600000|2022-01-04 21:10:00|1111.88|1109.48|1111.02|1108.62|1112.1|1109.7|1110.37|1107.97|0
1641330900000|2022-01-04 21:15:00|1111|1108.2|1112.73|1109.93|1112.73|1109.93|1110.78|1107.98|0
1641331200000|2022-01-04 21:20:00|1113.16|1110.36|1113.16|1110.36|1113.37|1110.57|1112.73|1109.93|0
1641331500000|2022-01-04 21:25:00|1112.94|1110.14|1112.08|1109.28|1113.16|1110.36|1111.64|1108.84|0
1641331800000|2022-01-04 21:30:00|1112.07|1109.27|1111.21|1108.41|1112.29|1109.49|1110.78|1107.98|0
1641332100000|2022-01-04 21:35:00|1111.64|1108.84|1111.86|1109.06|1112.07|1109.27|1111.42|1108.62|0
1641332400000|2022-01-04 21:40:00|1112.07|1109.27|1112.5|1109.7|1112.72|1109.92|1112.07|1109.27|0
1641332700000|2022-01-04 21:45:00|1112.39|1109.59|1112.07|1109.27|1112.5|1109.7|1111.42|1108.62|0
1641333000000|2022-01-04 21:50:00|1111.85|1109.05|1111.85|1109.05|1111.85|1109.05|1111.63|1108.83|0
1641333300000|2022-01-04 21:55:00|1112.07|1109.27|1112.72|1109.92|1112.82|1110.02|1111.63|1108.83|0
1641333600000|2022-01-04 22:00:00|1112.5|1109.7|1112.11|1109.31|1112.5|1109.7|1112.11|1109.31|0
1641333900000|2022-01-04 22:05:00|1112.4|1109.6|1112.27|1109.47|1112.46|1109.66|1112.27|1109.47|0
1641334200000|2022-01-04 22:10:00|1112.21|1109.41|1112.18|1109.38|1112.27|1109.47|1112.11|1109.31|0
1641334500000|2022-01-04 22:15:00|1112.05|1109.25|1112.33|1109.53|1112.33|1109.53|1111.99|1109.19|0
1641334800000|2022-01-04 22:20:00|1112.2|1109.4|1112.52|1109.72|1112.62|1109.82|1112.2|1109.4|0
1641335100000|2022-01-04 22:25:00|1112.33|1109.53|1112.36|1109.56|1112.55|1109.75|1112.33|1109.53|0
1641335400000|2022-01-04 22:30:00|1112.39|1109.59|1112.1|1109.3|1112.52|1109.72|1112.1|1109.3|0
1641335700000|2022-01-04 22:35:00|1112.2|1109.4|1112.01|1109.21|1112.2|1109.4|1111.98|1109.18|0
1641336000000|2022-01-04 22:40:00|1112.1|1109.3|1112.01|1109.21|1112.1|1109.3|1111.98|1109.18|0
1641336300000|2022-01-04 22:45:00|1112.04|1109.24|1112.07|1109.27|1112.07|1109.27|1111.95|1109.15|0
1641336600000|2022-01-04 22:50:00|1112.04|1109.24|1112.07|1109.27|1112.07|1109.27|1112.04|1109.24|0
1641336900000|2022-01-04 22:55:00|1112.23|1109.43|1112.07|1109.27|1112.23|1109.43|1111.91|1109.11|0
1641337200000|2022-01-04 23:00:00|1112.36|1109.56|1112.26|1109.46|1113.23|1110.43|1111.83|1109.03|0
1641337500000|2022-01-04 23:05:00|1112.47|1109.67|1110.96|1108.16|1112.91|1110.11|1110.96|1108.16|0
1641337800000|2022-01-04 23:10:00|1111.39|1108.59|1111.49|1108.69|1112.04|1109.24|1111.17|1108.37|0
1641338100000|2022-01-04 23:15:00|1111.39|1108.59|1109.44|1106.64|1111.39|1108.59|1109.44|1106.64|0
1641338400000|2022-01-04 23:20:00|1109.66|1106.86|1108.58|1105.78|1109.66|1106.86|1108.15|1105.35|0
1641338700000|2022-01-04 23:25:00|1108.47|1105.67|1109.23|1106.43|1110.31|1107.51|1108.15|1105.35|0
1641339000000|2022-01-04 23:30:00|1109.01|1106.21|1108.79|1105.99|1109.01|1106.21|1107.93|1105.13|0
1641339300000|2022-01-04 23:35:00|1108.68|1105.88|1109.01|1106.21|1109.22|1106.42|1108.36|1105.56|0
1641339600000|2022-01-04 23:40:00|1108.79|1105.99|1108.36|1105.56|1109.22|1106.42|1107.92|1105.12|0
1641339900000|2022-01-04 23:45:00|1108.57|1105.77|1107.28|1104.48|1108.57|1105.77|1107.06|1104.26|0
1641340200000|2022-01-04 23:50:00|1107.38|1104.58|1107.92|1105.12|1108.35|1105.55|1107.27|1104.47|0
1641340500000|2022-01-04 23:55:00|1108.14|1105.34|1108.02|1105.22|1108.57|1105.77|1107.49|1104.69|0
1641340800000|2022-01-05 00:00:00|1107.92|1105.12|1106.84|1104.04|1108.78|1105.98|1105.98|1103.18|0
1641341100000|2022-01-05 00:05:00|1107.05|1104.25|1106.4|1103.6|1107.27|1104.47|1105.43|1102.63|0
1641341400000|2022-01-05 00:10:00|1106.62|1103.82|1106.94|1104.14|1107.27|1104.47|1105.76|1102.96|0
1641341700000|2022-01-05 00:15:00|1106.83|1104.03|1105.32|1102.52|1107.15|1104.35|1105.32|1102.52|0
1641342000000|2022-01-05 00:20:00|1105.54|1102.74|1106.83|1104.03|1107.05|1104.25|1105.11|1102.31|0
1641342300000|2022-01-05 00:25:00|1106.72|1103.92|1106.29|1103.49|1106.83|1104.03|1106.07|1103.27|0
1641342600000|2022-01-05 00:30:00|1106.4|1103.6|1105.75|1102.95|1106.4|1103.6|1104.99|1102.19|0
1641342900000|2022-01-05 00:35:00|1106.18|1103.38|1105.32|1102.52|1106.61|1103.81|1104.67|1101.87|0
1641343200000|2022-01-05 00:40:00|1105.42|1102.62|1105.75|1102.95|1105.96|1103.16|1105.1|1102.3|0
1641343500000|2022-01-05 00:45:00|1105.63|1102.83|1105.96|1103.16|1106.18|1103.38|1105.31|1102.51|0
1641343800000|2022-01-05 00:50:00|1105.74|1102.94|1106.6|1103.8|1106.82|1104.02|1105.74|1102.94|0
1641344100000|2022-01-05 00:55:00|1106.71|1103.91|1106.82|1104.02|1107.03|1104.23|1106.39|1103.59|0
1641344400000|2022-01-05 01:00:00|1107.03|1104.23|1107.03|1104.23|1107.47|1104.67|1106.6|1103.8|0
1641344700000|2022-01-05 01:05:00|1106.82|1104.02|1106.38|1103.58|1107.46|1104.66|1106.38|1103.58|0
1641345000000|2022-01-05 01:10:00|1106.17|1103.37|1108.11|1105.31|1108.11|1105.31|1105.74|1102.94|0
1641345300000|2022-01-05 01:15:00|1108.32|1105.52|1109.62|1106.82|1110.48|1107.68|1108.11|1105.31|0
1641345600000|2022-01-05 01:20:00|1109.83|1107.03|1109.18|1106.38|1109.83|1107.03|1108.54|1105.74|0
1641345900000|2022-01-05 01:25:00|1108.97|1106.17|1107.89|1105.09|1108.97|1106.17|1107.89|1105.09|0
1641346200000|2022-01-05 01:30:00|1107.67|1104.87|1104.86|1102.06|1107.67|1104.87|1104.22|1101.42|0
1641346500000|2022-01-05 01:35:00|1105.08|1102.28|1104.1|1101.3|1105.51|1102.71|1103.35|1100.55|0
1641346800000|2022-01-05 01:40:00|1104|1101.2|1103.57|1100.77|1104.43|1101.63|1102.92|1100.12|0
1641347100000|2022-01-05 01:45:00|1103.67|1100.87|1101.84|1099.04|1103.67|1100.87|1100.76|1097.96|0
1641347400000|2022-01-05 01:50:00|1101.62|1098.82|1102.8|1100|1103.35|1100.55|1101.62|1098.82|0
1641347700000|2022-01-05 01:55:00|1102.7|1099.9|1102.59|1099.79|1103.35|1100.55|1102.48|1099.68|0
1641348000000|2022-01-05 02:00:00|1102.7|1099.9|1102.7|1099.9|1104.21|1101.41|1102.7|1099.9|0
1641348300000|2022-01-05 02:05:00|1102.48|1099.68|1102.48|1099.68|1102.91|1100.11|1101.83|1099.03|0
1641348600000|2022-01-05 02:10:00|1102.91|1100.11|1103.56|1100.76|1104.2|1101.4|1102.7|1099.9|0
1641348900000|2022-01-05 02:15:00|1103.66|1100.86|1104.63|1101.83|1104.85|1102.05|1103.66|1100.86|0
1641349200000|2022-01-05 02:20:00|1104.52|1101.72|1103.98|1101.18|1104.52|1101.72|1103.77|1100.97|0
1641349500000|2022-01-05 02:25:00|1104.2|1101.4|1103.12|1100.32|1104.42|1101.62|1103.12|1100.32|0
1641349800000|2022-01-05 02:30:00|1102.9|1100.1|1103.55|1100.75|1103.98|1101.18|1102.26|1099.46|0
1641350100000|2022-01-05 02:35:00|1103.77|1100.97|1102.9|1100.1|1103.98|1101.18|1102.69|1099.89|0
1641350400000|2022-01-05 02:40:00|1102.69|1099.89|1102.25|1099.45|1102.69|1099.89|1102.04|1099.24|0
1641350700000|2022-01-05 02:45:00|1102.47|1099.67|1102.9|1100.1|1103.11|1100.31|1102.25|1099.45|0
1641351000000|2022-01-05 02:50:00|1103.11|1100.31|1103.11|1100.31|1103.54|1100.74|1102.9|1100.1|0
1641351300000|2022-01-05 02:55:00|1102.9|1100.1|1103.97|1101.17|1104.4|1101.6|1102.9|1100.1|0
1641351600000|2022-01-05 03:00:00|1104.19|1101.39|1104.19|1101.39|1104.62|1101.82|1103.76|1100.96|0
1641351900000|2022-01-05 03:05:00|1104.29|1101.49|1104.18|1101.38|1104.62|1101.82|1103.97|1101.17|0
1641352200000|2022-01-05 03:10:00|1103.97|1101.17|1102.89|1100.09|1104.18|1101.38|1102.67|1099.87|0
1641352500000|2022-01-05 03:15:00|1102.67|1099.87|1102.46|1099.66|1102.67|1099.87|1102.02|1099.22|0
1641352800000|2022-01-05 03:20:00|1102.24|1099.44|1102.89|1100.09|1103.32|1100.52|1102.02|1099.22|0
1641353100000|2022-01-05 03:25:00|1102.67|1099.87|1102.88|1100.08|1102.88|1100.08|1102.45|1099.65|0
1641353400000|2022-01-05 03:30:00|1102.77|1099.97|1102.88|1100.08|1103.31|1100.51|1102.24|1099.44|0
1641353700000|2022-01-05 03:35:00|1103.1|1100.3|1103.74|1100.94|1103.96|1101.16|1103.1|1100.3|0
1641354000000|2022-01-05 03:40:00|1103.53|1100.73|1103.96|1101.16|1103.96|1101.16|1103.53|1100.73|0
1641354300000|2022-01-05 03:45:00|1103.74|1100.94|1103.09|1100.29|1103.74|1100.94|1103.09|1100.29|0
1641354600000|2022-01-05 03:50:00|1102.88|1100.08|1103.84|1101.04|1103.95|1101.15|1102.88|1100.08|0
1641354900000|2022-01-05 03:55:00|1103.95|1101.15|1104.05|1101.25|1104.38|1101.58|1103.52|1100.72|0
1641355200000|2022-01-05 04:00:00|1103.95|1101.15|1104.16|1101.36|1104.6|1101.8|1103.95|1101.15|0
1641355500000|2022-01-05 04:05:00|1103.95|1101.15|1103.73|1100.93|1103.95|1101.15|1103.52|1100.72|0
1641355800000|2022-01-05 04:10:00|1103.95|1101.15|1103.73|1100.93|1103.95|1101.15|1103.73|1100.93|0
1641356100000|2022-01-05 04:15:00|1103.51|1100.71|1103.51|1100.71|1103.73|1100.93|1103.3|1100.5|0
1641356400000|2022-01-05 04:20:00|1103.73|1100.93|1103.94|1101.14|1103.94|1101.14|1103.51|1100.71|0
1641356700000|2022-01-05 04:25:00|1103.83|1101.03|1103.51|1100.71|1103.83|1101.03|1103.51|1100.71|0
1641357000000|2022-01-05 04:30:00|1103.29|1100.49|1102.86|1100.06|1103.29|1100.49|1102.65|1099.85|0
1641357300000|2022-01-05 04:35:00|1103.08|1100.28|1102.43|1099.63|1103.08|1100.28|1102|1099.2|0
1641357600000|2022-01-05 04:40:00|1102.64|1099.84|1102.86|1100.06|1103.07|1100.27|1102.64|1099.84|0
1641357900000|2022-01-05 04:45:00|1103.07|1100.27|1103.61|1100.81|1103.61|1100.81|1102.86|1100.06|0
1641358200000|2022-01-05 04:50:00|1103.5|1100.7|1103.07|1100.27|1103.72|1100.92|1102.85|1100.05|0
1641358500000|2022-01-05 04:55:00|1102.85|1100.05|1103.07|1100.27|1103.07|1100.27|1102.85|1100.05|0
1641358800000|2022-01-05 05:00:00|1103.28|1100.48|1102.42|1099.62|1103.39|1100.59|1101.77|1098.97|0
1641359100000|2022-01-05 05:05:00|1102.31|1099.51|1101.77|1098.97|1102.63|1099.83|1101.34|1098.54|0
1641359400000|2022-01-05 05:10:00|1101.99|1099.19|1102.85|1100.05|1103.06|1100.26|1101.77|1098.97|0
1641359700000|2022-01-05 05:15:00|1103.06|1100.26|1101.55|1098.75|1103.06|1100.26|1101.34|1098.54|0
1641360000000|2022-01-05 05:20:00|1101.77|1098.97|1100.26|1097.46|1101.77|1098.97|1100.04|1097.24|0
1641360300000|2022-01-05 05:25:00|1100.47|1097.67|1098.96|1096.16|1101.33|1098.53|1098.32|1095.52|0
1641360600000|2022-01-05 05:30:00|1099.18|1096.38|1099.18|1096.38|1100.25|1097.45|1099.06|1096.26|0
1641360900000|2022-01-05 05:35:00|1099.39|1096.59|1100.47|1097.67|1100.57|1097.77|1098.53|1095.73|0
1641361200000|2022-01-05 05:40:00|1100.35|1097.55|1100.03|1097.23|1100.9|1098.1|1100.03|1097.23|0
1641361500000|2022-01-05 05:45:00|1099.82|1097.02|1100.25|1097.45|1100.46|1097.66|1099.6|1096.8|0
1641361800000|2022-01-05 05:50:00|1100.14|1097.34|1100.03|1097.23|1100.25|1097.45|1099.6|1096.8|0
1641362100000|2022-01-05 05:55:00|1100.25|1097.45|1099.6|1096.8|1100.25|1097.45|1099.6|1096.8|0
1641362400000|2022-01-05 06:00:00|1099.38|1096.58|1100.03|1097.23|1100.03|1097.23|1099.38|1096.58|0
1641362700000|2022-01-05 06:05:00|1100.24|1097.44|1098.52|1095.72|1100.24|1097.44|1098.09|1095.29|0
1641363000000|2022-01-05 06:10:00|1098.62|1095.82|1100.13|1097.33|1100.24|1097.44|1098.62|1095.82|0
1641363300000|2022-01-05 06:15:00|1100.24|1097.44|1100.67|1097.87|1100.99|1098.19|1100.02|1097.22|0
1641363600000|2022-01-05 06:20:00|1100.88|1098.08|1101.53|1098.73|1101.53|1098.73|1100.88|1098.08|0
1641363900000|2022-01-05 06:25:00|1101.31|1098.51|1101.1|1098.3|1101.53|1098.73|1100.88|1098.08|0
1641364200000|2022-01-05 06:30:00|1100.88|1098.08|1100.66|1097.86|1101.2|1098.4|1100.23|1097.43|0
1641364500000|2022-01-05 06:35:00|1100.88|1098.08|1101.31|1098.51|1101.52|1098.72|1100.66|1097.86|0
1641364800000|2022-01-05 06:40:00|1101.52|1098.72|1103.89|1101.09|1103.89|1101.09|1101.52|1098.72|0
1641365100000|2022-01-05 06:45:00|1103.68|1100.88|1105.29|1102.49|1105.62|1102.82|1103.68|1100.88|0
1641365400000|2022-01-05 06:50:00|1105.4|1102.6|1104.97|1102.17|1105.62|1102.82|1104.75|1101.95|0
1641365700000|2022-01-05 06:55:00|1104.75|1101.95|1104.53|1101.73|1105.83|1103.03|1104.53|1101.73|0
1641366000000|2022-01-05 07:00:00|1104.85|1102.05|1105.18|1102.38|1105.4|1102.6|1103.46|1100.66|0
1641366300000|2022-01-05 07:05:00|1105.07|1102.27|1106.36|1103.56|1106.69|1103.89|1104.96|1102.16|0
1641366600000|2022-01-05 07:10:00|1106.26|1103.46|1106.04|1103.24|1106.69|1103.89|1105.61|1102.81|0
1641366900000|2022-01-05 07:15:00|1105.82|1103.02|1106.69|1103.89|1106.69|1103.89|1105.82|1103.02|0
1641367200000|2022-01-05 07:20:00|1106.57|1103.77|1105.39|1102.59|1106.68|1103.88|1105.39|1102.59|0
1641367500000|2022-01-05 07:25:00|1105.6|1102.8|1105.17|1102.37|1105.82|1103.02|1104.74|1101.94|0
1641367800000|2022-01-05 07:30:00|1104.96|1102.16|1106.25|1103.45|1106.25|1103.45|1104.74|1101.94|0
1641368100000|2022-01-05 07:35:00|1106.46|1103.66|1104.31|1101.51|1106.68|1103.88|1104.31|1101.51|0
1641368400000|2022-01-05 07:40:00|1104.52|1101.72|1106.03|1103.23|1106.25|1103.45|1104.3|1101.5|0
1641368700000|2022-01-05 07:45:00|1105.81|1103.01|1109.05|1106.25|1109.05|1106.25|1105.81|1103.01|0
1641369000000|2022-01-05 07:50:00|1109.27|1106.47|1108.83|1106.03|1109.7|1106.9|1108.19|1105.39|0
1641369300000|2022-01-05 07:55:00|1109.05|1106.25|1108.18|1105.38|1109.48|1106.68|1107.97|1105.17|0
1641369600000|2022-01-05 08:00:00|1108.61|1105.81|1106.49|1103.69|1110.99|1108.19|1106.49|1103.69|0
1641369900000|2022-01-05 08:05:00|1106.29|1103.89|1107.81|1105.41|1108.24|1105.84|1105.86|1103.46|0
1641370200000|2022-01-05 08:10:00|1107.59|1105.19|1108.67|1106.27|1109.75|1107.35|1106.51|1104.11|0
1641370500000|2022-01-05 08:15:00|1108.88|1106.48|1108.24|1105.84|1109.96|1107.56|1108.02|1105.62|0
1641370800000|2022-01-05 08:20:00|1108.02|1105.62|1109.1|1106.7|1109.1|1106.7|1105.86|1103.46|0
1641371100000|2022-01-05 08:25:00|1108.98|1106.58|1108.23|1105.83|1109.75|1107.35|1108.02|1105.62|0
1641371400000|2022-01-05 08:30:00|1108.34|1105.94|1107.15|1104.75|1109.96|1107.56|1107.15|1104.75|0
1641371700000|2022-01-05 08:35:00|1107.04|1104.64|1107.9|1105.5|1107.9|1105.5|1106.07|1103.67|0
1641372000000|2022-01-05 08:40:00|1107.8|1105.4|1107.79|1105.39|1109.31|1106.91|1107.58|1105.18|0
1641372300000|2022-01-05 08:45:00|1108.01|1105.61|1106.07|1103.67|1108.44|1106.04|1106.07|1103.67|0
1641372600000|2022-01-05 08:50:00|1106.28|1103.88|1106.28|1103.88|1106.93|1104.53|1105.85|1103.45|0
1641372900000|2022-01-05 08:55:00|1106.06|1103.66|1107.36|1104.96|1107.79|1105.39|1105.63|1103.23|0
1641373200000|2022-01-05 09:00:00|1107.57|1105.17|1108.22|1105.82|1109.08|1106.68|1106.71|1104.31|0
1641373500000|2022-01-05 09:05:00|1108.32|1105.92|1109.3|1106.9|1110.38|1107.98|1108.32|1105.92|0
1641373800000|2022-01-05 09:10:00|1109.51|1107.11|1111.67|1109.27|1111.89|1109.49|1108.65|1106.25|0
1641374100000|2022-01-05 09:15:00|1111.02|1108.62|1112.54|1110.14|1114.05|1111.65|1111.02|1108.62|0
1641374400000|2022-01-05 09:20:00|1112.75|1110.35|1112.75|1110.35|1113.83|1111.43|1112.1|1109.7|0
1641374700000|2022-01-05 09:25:00|1112.53|1110.13|1112.32|1109.92|1112.97|1110.57|1112.1|1109.7|0
1641375000000|2022-01-05 09:30:00|1112.42|1110.02|1111.99|1109.59|1112.53|1110.13|1111.55|1109.15|0
1641375300000|2022-01-05 09:35:00|1111.88|1109.48|1110.8|1108.4|1112.31|1109.91|1110.8|1108.4|0
1641375600000|2022-01-05 09:40:00|1110.69|1108.29|1111.88|1109.48|1112.53|1110.13|1110.37|1107.97|0
1641375900000|2022-01-05 09:45:00|1111.45|1109.05|1111.44|1109.04|1112.53|1110.13|1110.58|1108.18|0
1641376200000|2022-01-05 09:50:00|1111.55|1109.15|1111.76|1109.36|1111.98|1109.58|1111.01|1108.61|0
1641376500000|2022-01-05 09:55:00|1111.87|1109.47|1112.41|1110.01|1113.06|1110.66|1111.23|1108.83|0
1641376800000|2022-01-05 10:00:00|1112.74|1110.34|1113.82|1111.42|1114.68|1112.28|1112.09|1109.69|0
1641377100000|2022-01-05 10:05:00|1114.25|1111.85|1115.33|1112.93|1115.76|1113.36|1113.6|1111.2|0
1641377400000|2022-01-05 10:10:00|1115.55|1113.15|1113.6|1111.2|1115.76|1113.36|1112.95|1110.55|0
1641377700000|2022-01-05 10:15:00|1113.38|1110.98|1113.16|1110.76|1113.6|1111.2|1112.95|1110.55|0
1641378000000|2022-01-05 10:20:00|1113.38|1110.98|1112.94|1110.54|1113.81|1111.41|1112.51|1110.11|0
1641378300000|2022-01-05 10:25:00|1113.16|1110.76|1114.46|1112.06|1114.46|1112.06|1113.05|1110.65|0
1641378600000|2022-01-05 10:30:00|1115.11|1112.71|1112.94|1110.54|1115.54|1113.14|1112.29|1109.89|0
1641378900000|2022-01-05 10:35:00|1113.16|1110.76|1111.64|1109.24|1113.16|1110.76|1111.21|1108.81|0
1641379200000|2022-01-05 10:40:00|1111.86|1109.46|1110.78|1108.38|1112.07|1109.67|1110.56|1108.16|0
1641379500000|2022-01-05 10:45:00|1110.99|1108.59|1111.09|1108.69|1111.64|1109.24|1110.56|1108.16|0
1641379800000|2022-01-05 10:50:00|1111.21|1108.81|1110.56|1108.16|1111.74|1109.34|1110.13|1107.73|0
1641380100000|2022-01-05 10:55:00|1110.77|1108.37|1110.77|1108.37|1112.72|1110.32|1110.56|1108.16|0
1641380400000|2022-01-05 11:00:00|1110.56|1108.16|1109.26|1106.86|1111.2|1108.8|1109.26|1106.86|0
1641380700000|2022-01-05 11:05:00|1109.47|1107.07|1109.69|1107.29|1110.12|1107.72|1108.18|1105.78|0
1641381000000|2022-01-05 11:10:00|1109.58|1107.18|1110.77|1108.37|1110.98|1108.58|1108.82|1106.42|0
1641381300000|2022-01-05 11:15:00|1110.55|1108.15|1109.9|1107.5|1110.98|1108.58|1109.04|1106.64|0
1641381600000|2022-01-05 11:20:00|1109.68|1107.28|1108.6|1106.2|1110.33|1107.93|1108.6|1106.2|0
1641381900000|2022-01-05 11:25:00|1108.17|1105.77|1108.17|1105.77|1109.9|1107.5|1107.74|1105.34|0
1641382200000|2022-01-05 11:30:00|1107.95|1105.55|1107.95|1105.55|1108.82|1106.42|1107.95|1105.55|0
1641382500000|2022-01-05 11:35:00|1107.73|1105.33|1108.38|1105.98|1108.6|1106.2|1107.73|1105.33|0
1641382800000|2022-01-05 11:40:00|1108.6|1106.2|1109.46|1107.06|1109.68|1107.28|1108.38|1105.98|0
1641383100000|2022-01-05 11:45:00|1109.24|1106.84|1109.89|1107.49|1110.32|1107.92|1109.03|1106.63|0
1641383400000|2022-01-05 11:50:00|1110.32|1107.92|1110.1|1107.7|1110.54|1108.14|1108.81|1106.41|0
1641383700000|2022-01-05 11:55:00|1110.32|1107.92|1110.1|1107.7|1110.53|1108.13|1109.46|1107.06|0
1641384000000|2022-01-05 12:00:00|1109.89|1107.49|1109.67|1107.27|1110.97|1108.57|1109.45|1107.05|0
1641384300000|2022-01-05 12:05:00|1109.45|1107.05|1109.75|1107.35|1111.28|1108.88|1108.59|1106.19|0
1641384600000|2022-01-05 12:10:00|1109.97|1107.57|1110.4|1108|1110.83|1108.43|1109.54|1107.14|0
1641384900000|2022-01-05 12:15:00|1110.62|1108.22|1109.97|1107.57|1111.05|1108.65|1109.53|1107.13|0
1641385200000|2022-01-05 12:20:00|1110.07|1107.67|1108.02|1105.62|1110.18|1107.78|1108.02|1105.62|0
1641385500000|2022-01-05 12:25:00|1108.12|1105.72|1110.18|1107.78|1110.39|1107.99|1107.8|1105.4|0
1641385800000|2022-01-05 12:30:00|1109.96|1107.56|1109.09|1106.69|1110.5|1108.1|1108.88|1106.48|0
1641386100000|2022-01-05 12:35:00|1109.31|1106.91|1107.8|1105.4|1109.53|1107.13|1107.8|1105.4|0
1641386400000|2022-01-05 12:40:00|1107.58|1105.18|1107.36|1104.96|1107.8|1105.4|1106.93|1104.53|0
1641386700000|2022-01-05 12:45:00|1107.15|1104.75|1105.41|1103.01|1107.36|1104.96|1105.41|1103.01|0
1641387000000|2022-01-05 12:50:00|1105.63|1103.23|1105.84|1103.44|1106.06|1103.66|1105.41|1103.01|0
1641387300000|2022-01-05 12:55:00|1105.73|1103.33|1107.14|1104.74|1107.36|1104.96|1105.41|1103.01|0
1641387600000|2022-01-05 13:00:00|1107.57|1105.17|1107.35|1104.95|1108.44|1106.04|1107.14|1104.74|0
1641387900000|2022-01-05 13:05:00|1107.57|1105.17|1107.35|1104.95|1108.65|1106.25|1107.14|1104.74|0
1641388200000|2022-01-05 13:10:00|1107.14|1104.74|1105.62|1103.22|1107.14|1104.74|1105.41|1103.01|0
1641388500000|2022-01-05 13:15:00|1105.41|1103.01|1108|1105.6|1108.86|1106.46|1103.78|1101.38|0
1641388800000|2022-01-05 13:20:00|1107.78|1105.38|1108.1|1105.7|1108.43|1106.03|1106.92|1104.52|0
1641389100000|2022-01-05 13:25:00|1108.21|1105.81|1108.86|1106.46|1109.73|1107.33|1108|1105.6|0
1641389400000|2022-01-05 13:30:00|1109.08|1106.68|1109.29|1106.89|1109.72|1107.32|1107.78|1105.38|0
1641389700000|2022-01-05 13:35:00|1109.51|1107.11|1108.21|1105.81|1109.72|1107.32|1107.56|1105.16|0
1641390000000|2022-01-05 13:40:00|1107.99|1105.59|1108.42|1106.02|1109.07|1106.67|1107.56|1105.16|0
1641390300000|2022-01-05 13:45:00|1108.64|1106.24|1107.34|1104.94|1109.07|1106.67|1106.47|1104.07|0
1641390600000|2022-01-05 13:50:00|1107.44|1105.04|1110.25|1107.85|1110.25|1107.85|1106.91|1104.51|0
1641390900000|2022-01-05 13:55:00|1110.15|1107.75|1109.93|1107.53|1111.23|1108.83|1109.93|1107.53|0
1641391200000|2022-01-05 14:00:00|1110.15|1107.75|1107.98|1105.58|1111.01|1108.61|1107.77|1105.37|0
1641391500000|2022-01-05 14:05:00|1107.55|1105.15|1107.12|1104.72|1108.63|1106.23|1106.68|1104.28|0
1641391800000|2022-01-05 14:10:00|1107.33|1104.93|1110.14|1107.74|1110.14|1107.74|1107.33|1104.93|0
1641392100000|2022-01-05 14:15:00|1110.36|1107.96|1109.92|1107.52|1111.01|1108.61|1109.49|1107.09|0
1641392400000|2022-01-05 14:20:00|1110.24|1107.84|1110.35|1107.95|1110.57|1108.17|1109.06|1106.66|0
1641392700000|2022-01-05 14:25:00|1110.46|1108.06|1108.29|1105.89|1110.46|1108.06|1107.54|1105.14|0
1641393000000|2022-01-05 14:30:00|1109.05|1106.65|1101.49|1099.09|1112.3|1109.9|1101.49|1099.09|0
1641393300000|2022-01-05 14:35:00|1100.84|1098.44|1103.43|1101.03|1106.89|1104.49|1099.33|1096.93|0
1641393600000|2022-01-05 14:40:00|1103.65|1101.25|1105.37|1102.97|1110.57|1108.17|1102.57|1100.17|0
1641393900000|2022-01-05 14:45:00|1105.05|1102.65|1104.08|1101.68|1105.81|1103.41|1101.27|1098.87|0
1641394200000|2022-01-05 14:50:00|1103.86|1101.46|1106.24|1103.84|1110.34|1107.94|1103|1100.6|0
1641394500000|2022-01-05 14:55:00|1106.02|1103.62|1107.53|1105.13|1109.48|1107.08|1105.8|1103.4|0
1641394800000|2022-01-05 15:00:00|1107.32|1104.92|1104.72|1102.32|1109.48|1107.08|1103.64|1101.24|0
1641395100000|2022-01-05 15:05:00|1104.5|1102.1|1106.12|1103.72|1108.4|1106|1104.5|1102.1|0
1641395400000|2022-01-05 15:10:00|1106.45|1104.05|1104.93|1102.53|1107.96|1105.56|1104.72|1102.32|0
1641395700000|2022-01-05 15:15:00|1105.15|1102.75|1105.9|1103.5|1107.53|1105.13|1105.15|1102.75|0
1641396000000|2022-01-05 15:20:00|1106.01|1103.61|1109.47|1107.07|1110.34|1107.94|1106.01|1103.61|0
1641396300000|2022-01-05 15:25:00|1109.69|1107.29|1112.07|1109.67|1114.02|1111.62|1109.69|1107.29|0
1641396600000|2022-01-05 15:30:00|1111.64|1109.24|1106.66|1104.26|1111.85|1109.45|1106.22|1103.82|0
1641396900000|2022-01-05 15:35:00|1106.87|1104.47|1106.65|1104.25|1108.82|1106.42|1105.79|1103.39|0
1641397200000|2022-01-05 15:40:00|1107.09|1104.69|1107.73|1105.33|1108.6|1106.2|1106.44|1104.04|0
1641397500000|2022-01-05 15:45:00|1107.95|1105.55|1107.52|1105.12|1108.82|1106.42|1105.57|1103.17|0
1641397800000|2022-01-05 15:50:00|1107.3|1104.9|1107.73|1105.33|1107.95|1105.55|1105.14|1102.74|0
1641398100000|2022-01-05 15:55:00|1107.51|1105.11|1108.16|1105.76|1108.6|1106.2|1106.22|1103.82|0
1641398400000|2022-01-05 16:00:00|1108.38|1105.98|1105.13|1102.73|1109.03|1106.63|1105.13|1102.73|0
1641398700000|2022-01-05 16:05:00|1105.35|1102.95|1103.4|1101|1106.21|1103.81|1102.75|1100.35|0
1641399000000|2022-01-05 16:10:00|1103.62|1101.22|1104.91|1102.51|1104.91|1102.51|1101.24|1098.84|0
1641399300000|2022-01-05 16:15:00|1104.7|1102.3|1105.13|1102.73|1106.21|1103.81|1104.69|1102.29|0
1641399600000|2022-01-05 16:20:00|1105.01|1102.61|1105.12|1102.72|1106.86|1104.46|1104.26|1101.86|0
1641399900000|2022-01-05 16:25:00|1105.23|1102.83|1107.72|1105.32|1107.72|1105.32|1105.12|1102.72|0
1641400200000|2022-01-05 16:30:00|1107.07|1104.67|1103.61|1101.21|1107.94|1105.54|1103.17|1100.77|0
1641400500000|2022-01-05 16:35:00|1104.04|1101.64|1104.69|1102.29|1104.9|1102.5|1102.53|1100.13|0
1641400800000|2022-01-05 16:40:00|1104.47|1102.07|1100.36|1097.96|1104.9|1102.5|1099.93|1097.53|0
1641401100000|2022-01-05 16:45:00|1100.79|1098.39|1100.79|1098.39|1102.09|1099.69|1099.71|1097.31|0
1641401400000|2022-01-05 16:50:00|1101.01|1098.61|1100.14|1097.74|1101.66|1099.26|1099.71|1097.31|0
1641401700000|2022-01-05 16:55:00|1100.36|1097.96|1101.65|1099.25|1102.52|1100.12|1100.14|1097.74|0
1641402000000|2022-01-05 17:00:00|1101.44|1099.04|1104.25|1101.85|1104.25|1101.85|1100.36|1097.96|0
1641402300000|2022-01-05 17:05:00|1104.03|1101.63|1103.16|1100.76|1104.68|1102.28|1102.08|1099.68|0
1641402600000|2022-01-05 17:10:00|1102.95|1100.55|1104.46|1102.06|1104.46|1102.06|1102.95|1100.55|0
1641402900000|2022-01-05 17:15:00|1104.67|1102.27|1105.75|1103.35|1105.97|1103.57|1104.03|1101.63|0
1641403200000|2022-01-05 17:20:00|1105.54|1103.14|1105.97|1103.57|1106.62|1104.22|1104.67|1102.27|0
1641403500000|2022-01-05 17:25:00|1106.19|1103.79|1107.05|1104.65|1107.7|1105.3|1105.97|1103.57|0
1641403800000|2022-01-05 17:30:00|1106.83|1104.43|1104.24|1101.84|1107.05|1104.65|1103.59|1101.19|0
1641404100000|2022-01-05 17:35:00|1104.02|1101.62|1099.48|1097.08|1104.24|1101.84|1098.83|1096.43|0
1641404400000|2022-01-05 17:40:00|1099.26|1096.86|1098.61|1096.21|1100.77|1098.37|1097.53|1095.13|0
1641404700000|2022-01-05 17:45:00|1098.83|1096.43|1097.32|1094.92|1099.04|1096.64|1096.24|1093.84|0
1641405000000|2022-01-05 17:50:00|1097.53|1095.13|1098.39|1095.99|1098.61|1096.21|1096.02|1093.62|0
1641405300000|2022-01-05 17:55:00|1098.18|1095.78|1096.23|1093.83|1098.61|1096.21|1096.02|1093.62|0
1641405600000|2022-01-05 18:00:00|1096.02|1093.62|1096.66|1094.26|1097.1|1094.7|1094.94|1092.54|0
1641405900000|2022-01-05 18:05:00|1096.88|1094.48|1093.39|1090.99|1100.55|1098.15|1092.53|1090.13|0
1641406200000|2022-01-05 18:10:00|1093.17|1090.77|1093.39|1090.99|1094.04|1091.64|1091.23|1088.83|0
1641406500000|2022-01-05 18:15:00|1093.6|1091.2|1094.03|1091.63|1095.54|1093.14|1093.6|1091.2|0
1641406800000|2022-01-05 18:20:00|1094.25|1091.85|1096.19|1093.79|1097.27|1094.87|1094.25|1091.85|0
1641407100000|2022-01-05 18:25:00|1096.62|1094.22|1095.97|1093.57|1096.84|1094.44|1095.54|1093.14|0
1641407400000|2022-01-05 18:30:00|1096.19|1093.79|1096.29|1093.89|1098.13|1095.73|1095.76|1093.36|0
1641407700000|2022-01-05 18:35:00|1096.18|1093.78|1096.4|1094|1097.26|1094.86|1094.46|1092.06|0
1641408000000|2022-01-05 18:40:00|1096.18|1093.78|1096.4|1094|1097.91|1095.51|1095.75|1093.35|0
1641408300000|2022-01-05 18:45:00|1096.18|1093.78|1094.24|1091.84|1097.26|1094.86|1093.81|1091.41|0
1641408600000|2022-01-05 18:50:00|1094.67|1092.27|1095.1|1092.7|1095.75|1093.35|1094.02|1091.62|0
1641408900000|2022-01-05 18:55:00|1095.32|1092.92|1095.74|1093.34|1096.18|1093.78|1094.24|1091.84|0
1641409200000|2022-01-05 19:00:00|1095.63|1093.23|1090.78|1088.38|1104.17|1101.77|1090.78|1088.38|0
1641409500000|2022-01-05 19:05:00|1091.43|1089.03|1086.55|1084.15|1093.65|1091.25|1085.62|1083.22|0
1641409800000|2022-01-05 19:10:00|1086.98|1084.58|1080.32|1077.92|1087.19|1084.79|1077.42|1075.02|0
1641410100000|2022-01-05 19:15:00|1080.11|1077.71|1076.61|1074.21|1084.18|1081.78|1075.41|1073.01|0
1641410400000|2022-01-05 19:20:00|1076.94|1074.54|1076.94|1074.54|1080.16|1077.76|1075.01|1072.61|0
1641410700000|2022-01-05 19:25:00|1077.37|1074.97|1075.44|1073.04|1081.23|1078.83|1074.36|1071.96|0
1641411000000|2022-01-05 19:30:00|1075.86|1073.46|1068.58|1066.18|1079.51|1077.11|1068.37|1065.97|0
1641411300000|2022-01-05 19:35:00|1068.8|1066.4|1066.65|1064.25|1072.26|1069.86|1064.52|1062.12|0
1641411600000|2022-01-05 19:40:00|1065.8|1063.4|1058.11|1055.71|1065.8|1063.4|1058.11|1055.71|0
1641411900000|2022-01-05 19:45:00|1058.32|1055.92|1062.8|1060.4|1063.02|1060.62|1056.83|1054.43|0
1641412200000|2022-01-05 19:50:00|1063.02|1060.62|1062.55|1060.15|1065.58|1063.18|1058.91|1056.51|0
1641412500000|2022-01-05 19:55:00|1061.69|1059.29|1060.62|1058.22|1062.12|1059.72|1058.7|1056.3|0
1641412800000|2022-01-05 20:00:00|1059.77|1057.37|1053.15|1050.75|1059.77|1057.37|1053.15|1050.75|0
1641413100000|2022-01-05 20:05:00|1054|1051.6|1051.42|1049.02|1054.64|1052.24|1043.33|1040.93|0
1641413400000|2022-01-05 20:10:00|1050.99|1048.59|1053.33|1050.93|1055.46|1053.06|1049.29|1046.89|0
1641413700000|2022-01-05 20:15:00|1053.12|1050.72|1052.69|1050.29|1054.39|1051.99|1050.14|1047.74|0
1641414000000|2022-01-05 20:20:00|1052.15|1049.75|1051.2|1048.8|1053.97|1051.57|1048.86|1046.46|0
1641414300000|2022-01-05 20:25:00|1050.77|1048.37|1049.7|1047.3|1053.96|1051.56|1048.64|1046.24|0
1641414600000|2022-01-05 20:30:00|1048.64|1046.24|1049.06|1046.66|1052.53|1050.13|1046.73|1044.33|0
1641414900000|2022-01-05 20:35:00|1049.38|1046.98|1049.6|1047.2|1056.52|1054.12|1046.94|1044.54|0
1641415200000|2022-01-05 20:40:00|1050.24|1047.84|1048.15|1045.75|1052.8|1050.4|1047.94|1045.54|0
1641415500000|2022-01-05 20:45:00|1048.58|1046.18|1041.77|1039.37|1048.58|1046.18|1041.77|1039.37|0
1641415800000|2022-01-05 20:50:00|1039.86|1037.46|1041.98|1039.58|1045.81|1043.41|1039.86|1037.46|0
1641416100000|2022-01-05 20:55:00|1042.4|1040|1033.03|1030.63|1042.62|1040.22|1032.81|1030.41|0
1641416400000|2022-01-05 21:00:00|1034.08|1031.68|1032.81|1030.41|1035.57|1033.17|1031.75|1029.35|0
1641416700000|2022-01-05 21:05:00|1033.02|1030.62|1036.83|1034.43|1037.9|1035.5|1031.97|1029.57|0
1641417000000|2022-01-05 21:10:00|1037.05|1034.65|1038.95|1036.55|1039.38|1036.98|1036.2|1033.8|0
1641417300000|2022-01-05 21:15:00|1038.73|1035.93|1038.3|1035.5|1039.36|1036.56|1038.09|1035.29|0
1641417600000|2022-01-05 21:20:00|1038.73|1035.93|1037.45|1034.65|1038.83|1036.03|1037.03|1034.23|0
1641417900000|2022-01-05 21:25:00|1037.34|1034.54|1036.39|1033.59|1037.45|1034.65|1036.39|1033.59|0
1641418200000|2022-01-05 21:30:00|1036.6|1033.8|1036.39|1033.59|1036.82|1034.02|1036.39|1033.59|0
1641418500000|2022-01-05 21:35:00|1036.6|1033.8|1036.39|1033.59|1036.6|1033.8|1036.39|1033.59|0
1641418800000|2022-01-05 21:40:00|1036.6|1033.8|1034.69|1031.89|1036.6|1033.8|1034.69|1031.89|0
1641419100000|2022-01-05 21:45:00|1035.43|1032.63|1034.27|1031.47|1036.17|1033.37|1033.84|1031.04|0
1641419400000|2022-01-05 21:50:00|1034.48|1031.68|1033.84|1031.04|1035.54|1032.74|1033.63|1030.83|0
1641419700000|2022-01-05 21:55:00|1033.63|1030.83|1033.73|1030.93|1034.05|1031.25|1032.15|1029.35|0
1641420000000|2022-01-05 22:00:00|1033.67|1030.87|1033.24|1030.44|1033.73|1030.93|1033.24|1030.44|0
1641420300000|2022-01-05 22:05:00|1033.82|1031.02|1033.36|1030.56|1033.95|1031.15|1033.34|1030.54|0
1641420600000|2022-01-05 22:10:00|1033.39|1030.59|1033.15|1030.35|1033.98|1031.18|1033.15|1030.35|0
1641420900000|2022-01-05 22:15:00|1033.11|1030.31|1033.63|1030.83|1033.72|1030.92|1033.11|1030.31|0
1641421200000|2022-01-05 22:20:00|1033.75|1030.95|1033.69|1030.89|1033.85|1031.05|1033.54|1030.74|0
1641421500000|2022-01-05 22:25:00|1033.72|1030.92|1033.67|1030.87|1034.03|1031.23|1033.67|1030.87|0
1641421800000|2022-01-05 22:30:00|1033.73|1030.93|1033.43|1030.63|1033.77|1030.97|1033.43|1030.63|0
1641422100000|2022-01-05 22:35:00|1033.37|1030.57|1033.43|1030.63|1033.46|1030.66|1033.37|1030.57|0
1641422400000|2022-01-05 22:40:00|1033.37|1030.57|1033.31|1030.51|1033.37|1030.57|1033.24|1030.44|0
1641422700000|2022-01-05 22:45:00|1033.33|1030.53|1033.41|1030.61|1033.58|1030.78|1033.24|1030.44|0
1641423000000|2022-01-05 22:50:00|1033.59|1030.79|1033.53|1030.73|1033.93|1031.13|1033.53|1030.73|0
1641423300000|2022-01-05 22:55:00|1033.56|1030.76|1033.61|1030.81|1034.5|1031.7|1033.56|1030.76|0
1641423600000|2022-01-05 23:00:00|1034.77|1031.97|1030.64|1027.84|1035.51|1032.71|1030.64|1027.84|0
1641423900000|2022-01-05 23:05:00|1030.85|1028.05|1027.89|1025.09|1031.06|1028.26|1025.56|1022.76|0
1641424200000|2022-01-05 23:10:00|1028.31|1025.51|1029.16|1026.36|1029.16|1026.36|1027.46|1024.66|0
1641424500000|2022-01-05 23:15:00|1029.79|1026.99|1031.48|1028.68|1031.9|1029.1|1029.58|1026.78|0
1641424800000|2022-01-05 23:20:00|1031.27|1028.47|1034.02|1031.22|1034.23|1031.43|1031.06|1028.26|0
1641425100000|2022-01-05 23:25:00|1034.23|1031.43|1036.56|1033.76|1036.56|1033.76|1034.23|1031.43|0
1641425400000|2022-01-05 23:30:00|1036.77|1033.97|1037.41|1034.61|1038.04|1035.24|1036.13|1033.33|0
1641425700000|2022-01-05 23:35:00|1037.62|1034.82|1036.56|1033.76|1037.62|1034.82|1034.65|1031.85|0
1641426000000|2022-01-05 23:40:00|1036.77|1033.97|1037.29|1034.49|1037.5|1034.7|1035.28|1032.48|0
1641426300000|2022-01-05 23:45:00|1037.19|1034.39|1036.55|1033.75|1037.61|1034.81|1035.71|1032.91|0
1641426600000|2022-01-05 23:50:00|1036.65|1033.85|1037.19|1034.39|1037.61|1034.81|1036.55|1033.75|0
1641426900000|2022-01-05 23:55:00|1037.4|1034.6|1039.09|1036.29|1039.52|1036.72|1037.4|1034.6|0
1641427200000|2022-01-06 00:00:00|1038.88|1036.08|1040.46|1037.66|1040.46|1037.66|1038.88|1036.08|0
1641427500000|2022-01-06 00:05:00|1040.25|1037.45|1039.51|1036.71|1041.42|1038.62|1038.45|1035.65|0
1641427800000|2022-01-06 00:10:00|1039.72|1036.92|1041.84|1039.04|1041.85|1039.05|1039.72|1036.92|0
1641428100000|2022-01-06 00:15:00|1042.06|1039.26|1041.21|1038.41|1042.91|1040.11|1041.21|1038.41|0
1641428400000|2022-01-06 00:20:00|1040.99|1038.19|1039.29|1036.49|1041.84|1039.04|1039.18|1036.38|0
1641428700000|2022-01-06 00:25:00|1039.51|1036.71|1041.41|1038.61|1041.63|1038.83|1039.51|1036.71|0
1641429000000|2022-01-06 00:30:00|1041.2|1038.4|1041.41|1038.61|1042.9|1040.1|1040.78|1037.98|0
1641429300000|2022-01-06 00:35:00|1041.51|1038.71|1037.38|1034.58|1041.84|1039.04|1037.38|1034.58|0
1641429600000|2022-01-06 00:40:00|1037.59|1034.79|1035.47|1032.67|1037.59|1034.79|1035.47|1032.67|0
1641429900000|2022-01-06 00:45:00|1035.26|1032.46|1037.38|1034.58|1037.59|1034.79|1033.56|1030.76|0
1641430200000|2022-01-06 00:50:00|1037.17|1034.37|1039.28|1036.48|1039.71|1036.91|1037.17|1034.37|0
1641430500000|2022-01-06 00:55:00|1039.07|1036.27|1038.86|1036.06|1039.07|1036.27|1038.01|1035.21|0
1641430800000|2022-01-06 01:00:00|1039.07|1036.27|1039.92|1037.12|1040.34|1037.54|1036.31|1033.51|0
1641431100000|2022-01-06 01:05:00|1039.7|1036.9|1033.45|1030.65|1039.92|1037.12|1033.45|1030.65|0
1641431400000|2022-01-06 01:10:00|1033.77|1030.97|1033.98|1031.18|1035.25|1032.45|1031.33|1028.53|0
1641431700000|2022-01-06 01:15:00|1034.19|1031.39|1036.52|1033.72|1037.37|1034.57|1034.19|1031.39|0
1641432000000|2022-01-06 01:20:00|1036.73|1033.93|1037.36|1034.56|1037.37|1034.57|1035.98|1033.18|0
1641432300000|2022-01-06 01:25:00|1037.58|1034.78|1038|1035.2|1038.42|1035.62|1037.36|1034.56|0
1641432600000|2022-01-06 01:30:00|1037.79|1034.99|1042.66|1039.86|1042.66|1039.86|1036.09|1033.29|0
1641432900000|2022-01-06 01:35:00|1042.45|1039.65|1038.84|1036.04|1042.88|1040.08|1038.84|1036.04|0
1641433200000|2022-01-06 01:40:00|1039.05|1036.25|1040.11|1037.31|1040.22|1037.42|1037.57|1034.77|0
1641433500000|2022-01-06 01:45:00|1040.22|1037.42|1039.15|1036.35|1041.17|1038.37|1037.99|1035.19|0
1641433800000|2022-01-06 01:50:00|1039.05|1036.25|1040.53|1037.73|1040.96|1038.16|1039.05|1036.25|0
1641434100000|2022-01-06 01:55:00|1040.11|1037.31|1038.84|1036.04|1040.32|1037.52|1037.99|1035.19|0
1641434400000|2022-01-06 02:00:00|1039.36|1036.56|1037.45|1034.65|1039.36|1036.56|1035.87|1033.07|0
1641434700000|2022-01-06 02:05:00|1037.35|1034.55|1035.65|1032.85|1037.66|1034.86|1035.44|1032.64|0
1641435000000|2022-01-06 02:10:00|1035.44|1032.64|1036.71|1033.91|1038.19|1035.39|1035.44|1032.64|0
1641435300000|2022-01-06 02:15:00|1036.92|1034.12|1036.07|1033.27|1036.92|1034.12|1032.9|1030.1|0
1641435600000|2022-01-06 02:20:00|1036.17|1033.37|1035.32|1032.52|1036.6|1033.8|1034.38|1031.58|0
1641435900000|2022-01-06 02:25:00|1035.22|1032.42|1032.26|1029.46|1035.43|1032.63|1031.83|1029.03|0
1641436200000|2022-01-06 02:30:00|1032.04|1029.24|1033.88|1031.08|1034.8|1032|1031.83|1029.03|0
1641436500000|2022-01-06 02:35:00|1034.09|1031.29|1032.92|1030.12|1034.09|1031.29|1032.39|1029.59|0
1641436800000|2022-01-06 02:40:00|1032.81|1030.01|1030.48|1027.68|1032.81|1030.01|1029.42|1026.62|0
1641437100000|2022-01-06 02:45:00|1030.27|1027.47|1030.69|1027.89|1030.69|1027.89|1029.42|1026.62|0
1641437400000|2022-01-06 02:50:00|1030.58|1027.78|1031.54|1028.74|1031.54|1028.74|1030.27|1027.47|0
1641437700000|2022-01-06 02:55:00|1031.33|1028.53|1033.97|1031.17|1034.08|1031.28|1030.69|1027.89|0
1641438000000|2022-01-06 03:00:00|1034.08|1031.28|1033.87|1031.07|1034.5|1031.7|1033.23|1030.43|0
1641438300000|2022-01-06 03:05:00|1033.97|1031.17|1032.59|1029.79|1034.08|1031.28|1032.48|1029.68|0
1641438600000|2022-01-06 03:10:00|1032.38|1029.58|1029.62|1026.82|1032.38|1029.58|1028.14|1025.34|0
1641438900000|2022-01-06 03:15:00|1029.84|1027.04|1029.2|1026.4|1030.26|1027.46|1028.24|1025.44|0
1641439200000|2022-01-06 03:20:00|1028.99|1026.19|1030.47|1027.67|1030.89|1028.09|1028.35|1025.55|0
1641439500000|2022-01-06 03:25:00|1030.26|1027.46|1031.1|1028.3|1031.31|1028.51|1029.2|1026.4|0
1641439800000|2022-01-06 03:30:00|1030.89|1028.09|1030.04|1027.24|1030.89|1028.09|1029.08|1026.28|0
1641440100000|2022-01-06 03:35:00|1029.72|1026.92|1030.67|1027.87|1031.73|1028.93|1029.19|1026.39|0
1641440400000|2022-01-06 03:40:00|1030.56|1027.76|1024.96|1022.16|1030.56|1027.76|1024.96|1022.16|0
1641440700000|2022-01-06 03:45:00|1025.17|1022.37|1022|1019.2|1025.27|1022.47|1021.57|1018.77|0
1641441000000|2022-01-06 03:50:00|1022.21|1019.41|1018.83|1016.03|1022.73|1019.93|1018.83|1016.03|0
1641441300000|2022-01-06 03:55:00|1019.04|1016.24|1017.56|1014.76|1019.67|1016.87|1017.14|1014.34|0
1641441600000|2022-01-06 04:00:00|1017.98|1015.18|1017.56|1014.76|1019.04|1016.24|1017.35|1014.55|0
1641441900000|2022-01-06 04:05:00|1017.14|1014.34|1018.71|1015.91|1018.82|1016.02|1016.92|1014.12|0
1641442200000|2022-01-06 04:10:00|1018.19|1015.39|1018.4|1015.6|1018.61|1015.81|1017.34|1014.54|0
1641442500000|2022-01-06 04:15:00|1018.19|1015.39|1017.13|1014.33|1018.61|1015.81|1016.92|1014.12|0
1641442800000|2022-01-06 04:20:00|1017.23|1014.43|1016.92|1014.12|1018.61|1015.81|1016.92|1014.12|0
1641443100000|2022-01-06 04:25:00|1017.13|1014.33|1017.34|1014.54|1017.97|1015.17|1016.92|1014.12|0
1641443400000|2022-01-06 04:30:00|1017.55|1014.75|1017.12|1014.32|1017.65|1014.85|1016.91|1014.11|0
1641443700000|2022-01-06 04:35:00|1016.91|1014.11|1017.12|1014.32|1017.33|1014.53|1016.91|1014.11|0
1641444000000|2022-01-06 04:40:00|1017.33|1014.53|1014.48|1011.68|1017.33|1014.53|1012.69|1009.89|0
1641444300000|2022-01-06 04:45:00|1014.59|1011.79|1014.05|1011.25|1015.43|1012.63|1013.63|1010.83|0
1641444600000|2022-01-06 04:50:00|1014.26|1011.46|1014.68|1011.88|1015.94|1013.14|1014.05|1011.25|0
1641444900000|2022-01-06 04:55:00|1014.47|1011.67|1014.25|1011.45|1014.68|1011.88|1013.41|1010.61|0
1641445200000|2022-01-06 05:00:00|1014.04|1011.24|1013.41|1010.61|1014.46|1011.66|1013.41|1010.61|0
1641445500000|2022-01-06 05:05:00|1013.62|1010.82|1015.93|1013.13|1017.2|1014.4|1013.41|1010.61|0
1641445800000|2022-01-06 05:10:00|1016.15|1013.35|1016.14|1013.34|1016.35|1013.55|1014.25|1011.45|0
1641446100000|2022-01-06 05:15:00|1016.03|1013.23|1017.83|1015.03|1018.04|1015.24|1015.61|1012.81|0
1641446400000|2022-01-06 05:20:00|1017.62|1014.82|1018.04|1015.24|1018.14|1015.34|1016.66|1013.86|0
1641446700000|2022-01-06 05:25:00|1017.83|1015.03|1020.57|1017.77|1020.57|1017.77|1017.4|1014.6|0
1641447000000|2022-01-06 05:30:00|1020.35|1017.55|1018.77|1015.97|1020.35|1017.55|1018.77|1015.97|0
1641447300000|2022-01-06 05:35:00|1018.88|1016.08|1019.09|1016.29|1020.35|1017.55|1018.67|1015.87|0
1641447600000|2022-01-06 05:40:00|1018.87|1016.07|1019.08|1016.28|1019.51|1016.71|1017.82|1015.02|0
1641447900000|2022-01-06 05:45:00|1018.87|1016.07|1019.5|1016.7|1020.14|1017.34|1018.66|1015.86|0
1641448200000|2022-01-06 05:50:00|1019.71|1016.91|1017.39|1014.59|1019.71|1016.91|1017.39|1014.59|0
1641448500000|2022-01-06 05:55:00|1017.6|1014.8|1019.08|1016.28|1020.13|1017.33|1016.86|1014.06|0
1641448800000|2022-01-06 06:00:00|1019.18|1016.38|1018.54|1015.74|1019.5|1016.7|1016.13|1013.33|0
1641449100000|2022-01-06 06:05:00|1018.44|1015.64|1016.54|1013.74|1018.54|1015.74|1016.54|1013.74|0
1641449400000|2022-01-06 06:10:00|1016.75|1013.95|1014.86|1012.06|1017.39|1014.59|1014.86|1012.06|0
1641449700000|2022-01-06 06:15:00|1015.07|1012.27|1014.43|1011.63|1015.28|1012.48|1014.01|1011.21|0
1641450000000|2022-01-06 06:20:00|1014.22|1011.42|1016.54|1013.74|1016.54|1013.74|1014.01|1011.21|0
1641450300000|2022-01-06 06:25:00|1016.96|1014.16|1017.38|1014.58|1018.22|1015.42|1016.75|1013.95|0
1641450600000|2022-01-06 06:30:00|1017.69|1014.89|1017.17|1014.37|1018.22|1015.42|1017.17|1014.37|0
1641450900000|2022-01-06 06:35:00|1017.59|1014.79|1020.75|1017.95|1020.96|1018.16|1017.59|1014.79|0
1641451200000|2022-01-06 06:40:00|1020.54|1017.74|1021.17|1018.37|1021.17|1018.37|1019.9|1017.1|0
1641451500000|2022-01-06 06:45:00|1021.38|1018.58|1019.9|1017.1|1021.59|1018.79|1019.48|1016.68|0
1641451800000|2022-01-06 06:50:00|1019.69|1016.89|1019.27|1016.47|1020|1017.2|1018.42|1015.62|0
1641452100000|2022-01-06 06:55:00|1019.69|1016.89|1020.32|1017.52|1020.96|1018.16|1019.06|1016.26|0
1641452400000|2022-01-06 07:00:00|1020.53|1017.73|1025.28|1022.48|1025.39|1022.59|1019.48|1016.68|0
1641452700000|2022-01-06 07:05:00|1025.39|1022.59|1025.81|1023.01|1027.08|1024.28|1024.75|1021.95|0
1641453000000|2022-01-06 07:10:00|1025.6|1022.8|1027.5|1024.7|1027.5|1024.7|1025.38|1022.58|0
1641453300000|2022-01-06 07:15:00|1027.71|1024.91|1028.55|1025.75|1028.97|1026.17|1026.65|1023.85|0
1641453600000|2022-01-06 07:20:00|1028.76|1025.96|1032.36|1029.56|1032.36|1029.56|1028.76|1025.96|0
1641453900000|2022-01-06 07:25:00|1032.57|1029.77|1034.9|1032.1|1034.9|1032.1|1031.82|1029.02|0
1641454200000|2022-01-06 07:30:00|1035.11|1032.31|1030.24|1027.44|1036.17|1033.37|1030.24|1027.44|0
1641454500000|2022-01-06 07:35:00|1030.45|1027.65|1036.8|1034|1036.8|1034|1030.34|1027.54|0
1641454800000|2022-01-06 07:40:00|1036.59|1033.79|1035.21|1032.41|1037.44|1034.64|1034.68|1031.88|0
1641455100000|2022-01-06 07:45:00|1035.1|1032.3|1033.41|1030.61|1035.32|1032.52|1031.71|1028.91|0
1641455400000|2022-01-06 07:50:00|1033.62|1030.82|1030.44|1027.64|1033.62|1030.82|1028.96|1026.16|0
1641455700000|2022-01-06 07:55:00|1030.65|1027.85|1029.17|1026.37|1030.87|1028.07|1029.17|1026.37|0
1641456000000|2022-01-06 08:00:00|1030.02|1027.22|1035.2|1032.4|1035.31|1032.51|1028.54|1025.74|0
1641456300000|2022-01-06 08:05:00|1034.47|1032.07|1033.09|1030.69|1036.17|1033.77|1032.56|1030.16|0
1641456600000|2022-01-06 08:10:00|1032.88|1030.48|1031.08|1028.68|1034.68|1032.28|1030.02|1027.62|0
1641456900000|2022-01-06 08:15:00|1030.87|1028.47|1032.77|1030.37|1032.77|1030.37|1030.23|1027.83|0
1641457200000|2022-01-06 08:20:00|1032.35|1029.95|1026.57|1024.17|1033.41|1031.01|1026.05|1023.65|0
1641457500000|2022-01-06 08:25:00|1026.26|1023.86|1026.47|1024.07|1027.53|1025.13|1023.72|1021.32|0
1641457800000|2022-01-06 08:30:00|1026.26|1023.86|1026.47|1024.07|1028.16|1025.76|1024.99|1022.59|0
1641458100000|2022-01-06 08:35:00|1025.83|1023.43|1028.01|1025.61|1028.01|1025.61|1022.45|1020.05|0
1641458400000|2022-01-06 08:40:00|1028.22|1025.82|1027.8|1025.4|1030.54|1028.14|1027.59|1025.19|0
1641458700000|2022-01-06 08:45:00|1027.59|1025.19|1031.59|1029.19|1031.59|1029.19|1027.17|1024.77|0
1641459000000|2022-01-06 08:50:00|1031.69|1029.29|1033.28|1030.88|1033.28|1030.88|1028.22|1025.82|0
1641459300000|2022-01-06 08:55:00|1033.49|1031.09|1035.92|1033.52|1037.72|1035.32|1032.86|1030.46|0
1641459600000|2022-01-06 09:00:00|1036.24|1033.84|1030.95|1028.55|1037.08|1034.68|1030.32|1027.92|0
1641459900000|2022-01-06 09:05:00|1031.38|1028.98|1032.01|1029.61|1032.64|1030.24|1029.69|1027.29|0
1641460200000|2022-01-06 09:10:00|1032.22|1029.82|1033.06|1030.66|1033.91|1031.51|1031.8|1029.4|0
1641460500000|2022-01-06 09:15:00|1033.27|1030.87|1033.63|1031.23|1036.44|1034.04|1032.57|1030.17|0
1641460800000|2022-01-06 09:20:00|1033.42|1031.02|1034.05|1031.65|1034.69|1032.29|1032.15|1029.75|0
1641461100000|2022-01-06 09:25:00|1034.47|1032.07|1031.09|1028.69|1035.32|1032.92|1031.09|1028.69|0
1641461400000|2022-01-06 09:30:00|1030.88|1028.48|1028.34|1025.94|1031.93|1029.53|1028.34|1025.94|0
1641461700000|2022-01-06 09:35:00|1028.55|1026.15|1029.92|1027.52|1030.76|1028.36|1027.8|1025.4|0
1641462000000|2022-01-06 09:40:00|1030.03|1027.63|1029.81|1027.41|1030.45|1028.05|1027.91|1025.51|0
1641462300000|2022-01-06 09:45:00|1029.6|1027.2|1029.6|1027.2|1030.66|1028.26|1028.33|1025.93|0
1641462600000|2022-01-06 09:50:00|1029.91|1027.51|1030.44|1028.04|1032.56|1030.16|1029.18|1026.78|0
1641462900000|2022-01-06 09:55:00|1030.23|1027.83|1032.35|1029.95|1032.35|1029.95|1027.27|1024.87|0
1641463200000|2022-01-06 10:00:00|1032.77|1030.37|1032.77|1030.37|1033.4|1031|1031.29|1028.89|0
1641463500000|2022-01-06 10:05:00|1032.98|1030.58|1034.88|1032.48|1035.73|1033.33|1032.77|1030.37|0
1641463800000|2022-01-06 10:10:00|1034.67|1032.27|1036.36|1033.96|1036.79|1034.39|1034.67|1032.27|0
1641464100000|2022-01-06 10:15:00|1036.57|1034.17|1035.19|1032.79|1036.78|1034.38|1034.67|1032.27|0
1641464400000|2022-01-06 10:20:00|1035.72|1033.32|1038.69|1036.29|1039.33|1036.93|1035.3|1032.9|0
1641464700000|2022-01-06 10:25:00|1038.48|1036.08|1038.26|1035.86|1039.32|1036.92|1037.42|1035.02|0
1641465000000|2022-01-06 10:30:00|1038.15|1035.75|1039.21|1036.81|1040.38|1037.98|1037.73|1035.33|0
1641465300000|2022-01-06 10:35:00|1039.32|1036.92|1041.2|1038.8|1042.19|1039.79|1039.32|1036.92|0
1641465600000|2022-01-06 10:40:00|1040.99|1038.59|1036.11|1033.71|1042.05|1039.65|1034.41|1032.01|0
1641465900000|2022-01-06 10:45:00|1036.21|1033.81|1038.01|1035.61|1038.23|1035.83|1035.9|1033.5|0
1641466200000|2022-01-06 10:50:00|1037.8|1035.4|1035.68|1033.28|1039.07|1036.67|1035.26|1032.86|0
1641466500000|2022-01-06 10:55:00|1036.1|1033.7|1036.1|1033.7|1037.16|1034.76|1035.25|1032.85|0
1641466800000|2022-01-06 11:00:00|1036.31|1033.91|1038.43|1036.03|1039.07|1036.67|1035.36|1032.96|0
1641467100000|2022-01-06 11:05:00|1038.86|1036.46|1035.67|1033.27|1039.71|1037.31|1035.67|1033.27|0
1641467400000|2022-01-06 11:10:00|1035.89|1033.49|1034.93|1032.53|1036.31|1033.91|1034.4|1032|0
1641467700000|2022-01-06 11:15:00|1035.67|1033.27|1035.25|1032.85|1035.88|1033.48|1033.98|1031.58|0
1641468000000|2022-01-06 11:20:00|1035.46|1033.06|1033.13|1030.73|1036.09|1033.69|1032.91|1030.51|0
1641468300000|2022-01-06 11:25:00|1033.34|1030.94|1033.44|1031.04|1035.03|1032.63|1032.49|1030.09|0
1641468600000|2022-01-06 11:30:00|1033.34|1030.94|1035.45|1033.05|1036.09|1033.69|1032.49|1030.09|0
1641468900000|2022-01-06 11:35:00|1035.77|1033.37|1032.7|1030.3|1035.77|1033.37|1032.06|1029.66|0
1641469200000|2022-01-06 11:40:00|1032.49|1030.09|1032.91|1030.51|1035.03|1032.63|1031.85|1029.45|0
1641469500000|2022-01-06 11:45:00|1033.12|1030.72|1030.15|1027.75|1033.75|1031.35|1029.94|1027.54|0
1641469800000|2022-01-06 11:50:00|1030.36|1027.96|1033.75|1031.35|1033.75|1031.35|1030.15|1027.75|0
1641470100000|2022-01-06 11:55:00|1033.54|1031.14|1032.27|1029.87|1033.75|1031.35|1031.84|1029.44|0
1641470400000|2022-01-06 12:00:00|1031.84|1029.44|1035.33|1032.93|1036.5|1034.1|1031.84|1029.44|0
1641470700000|2022-01-06 12:05:00|1035.44|1033.04|1036.5|1034.1|1037.14|1034.74|1035.02|1032.62|0
1641471000000|2022-01-06 12:10:00|1036.71|1034.31|1036.92|1034.52|1037.56|1035.16|1036.08|1033.68|0
1641471300000|2022-01-06 12:15:00|1037.13|1034.73|1035.65|1033.25|1037.56|1035.16|1035.65|1033.25|0
1641471600000|2022-01-06 12:20:00|1035.75|1033.35|1032.47|1030.07|1035.86|1033.46|1031.62|1029.22|0
1641471900000|2022-01-06 12:25:00|1032.89|1030.49|1029.72|1027.32|1032.99|1030.59|1029.08|1026.68|0
1641472200000|2022-01-06 12:30:00|1029.5|1027.1|1030.03|1027.63|1032.04|1029.64|1029.29|1026.89|0
1641472500000|2022-01-06 12:35:00|1029.71|1027.31|1033.1|1030.7|1033.95|1031.55|1029.71|1027.31|0
1641472800000|2022-01-06 12:40:00|1032.89|1030.49|1029.92|1027.52|1033.1|1030.7|1029.71|1027.31|0
1641473100000|2022-01-06 12:45:00|1030.02|1027.62|1029.71|1027.31|1030.13|1027.73|1028.86|1026.46|0
1641473400000|2022-01-06 12:50:00|1029.81|1027.41|1031.61|1029.21|1032.25|1029.85|1029.5|1027.1|0
1641473700000|2022-01-06 12:55:00|1031.82|1029.42|1032.46|1030.06|1033.09|1030.69|1030.76|1028.36|0
1641474000000|2022-01-06 13:00:00|1032.03|1029.63|1032.24|1029.84|1033.94|1031.54|1030.55|1028.15|0
1641474300000|2022-01-06 13:05:00|1032.03|1029.63|1033.19|1030.79|1033.51|1031.11|1030.97|1028.57|0
1641474600000|2022-01-06 13:10:00|1033.3|1030.9|1034.57|1032.17|1034.99|1032.59|1032.45|1030.05|0
1641474900000|2022-01-06 13:15:00|1034.78|1032.38|1036.9|1034.5|1037.32|1034.92|1034.36|1031.96|0
1641475200000|2022-01-06 13:20:00|1037.11|1034.71|1034.78|1032.38|1037.96|1035.56|1034.56|1032.16|0
1641475500000|2022-01-06 13:25:00|1034.99|1032.59|1035.72|1033.32|1035.84|1033.44|1034.35|1031.95|0
1641475800000|2022-01-06 13:30:00|1035.94|1033.54|1032.87|1030.47|1036.68|1034.28|1032.23|1029.83|0
1641476100000|2022-01-06 13:35:00|1033.08|1030.68|1034.24|1031.84|1034.56|1032.16|1032.65|1030.25|0
1641476400000|2022-01-06 13:40:00|1033.92|1031.52|1034.77|1032.37|1035.19|1032.79|1032.23|1029.83|0
1641476700000|2022-01-06 13:45:00|1034.98|1032.58|1032.01|1029.61|1035.4|1033|1031.59|1029.19|0
1641477000000|2022-01-06 13:50:00|1031.8|1029.4|1033.71|1031.31|1033.71|1031.31|1030.95|1028.55|0
1641477300000|2022-01-06 13:55:00|1033.49|1031.09|1034.13|1031.73|1034.34|1031.94|1032.65|1030.25|0
1641477600000|2022-01-06 14:00:00|1033.7|1031.3|1034.76|1032.36|1034.76|1032.36|1032.86|1030.46|0
1641477900000|2022-01-06 14:05:00|1034.97|1032.57|1032.85|1030.45|1036.25|1033.85|1032.43|1030.03|0
1641478200000|2022-01-06 14:10:00|1033.28|1030.88|1034.55|1032.15|1034.55|1032.15|1031.58|1029.18|0
1641478500000|2022-01-06 14:15:00|1034.33|1031.93|1034.54|1032.14|1034.76|1032.36|1033.06|1030.66|0
1641478800000|2022-01-06 14:20:00|1034.33|1031.93|1036.24|1033.84|1036.45|1034.05|1034.33|1031.93|0
1641479100000|2022-01-06 14:25:00|1036.03|1033.63|1028.19|1025.79|1036.03|1033.63|1028.19|1025.79|0
1641479400000|2022-01-06 14:30:00|1028.82|1026.42|1038.57|1036.17|1039.2|1036.8|1028.4|1026|0
1641479700000|2022-01-06 14:35:00|1037.93|1035.53|1045.57|1043.17|1046.64|1044.24|1035.39|1032.99|0
1641480000000|2022-01-06 14:40:00|1046|1043.6|1045.78|1043.38|1050.04|1047.64|1042.39|1039.99|0
1641480300000|2022-01-06 14:45:00|1046|1043.6|1032.63|1030.23|1046.63|1044.23|1032.41|1030.01|0
1641480600000|2022-01-06 14:50:00|1033.26|1030.86|1027.2|1024.8|1037.78|1035.38|1027.2|1024.8|0
1641480900000|2022-01-06 14:55:00|1026.99|1024.59|1020.92|1018.52|1032.06|1029.66|1018.47|1016.07|0
1641481200000|2022-01-06 15:00:00|1020.71|1018.31|1015.65|1013.25|1025.36|1022.96|1015.54|1013.14|0
1641481500000|2022-01-06 15:05:00|1015.44|1013.04|1013.54|1011.14|1018.81|1016.41|1012.07|1009.67|0
1641481800000|2022-01-06 15:10:00|1012.91|1010.51|1016.28|1013.88|1016.91|1014.51|1008.7|1006.3|0
1641482100000|2022-01-06 15:15:00|1017.54|1015.14|1016.91|1014.51|1025.14|1022.74|1016.27|1013.87|0
1641482400000|2022-01-06 15:20:00|1016.7|1014.3|1025.13|1022.73|1025.13|1022.73|1016.06|1013.66|0
1641482700000|2022-01-06 15:25:00|1025.77|1023.37|1028.09|1025.69|1034.44|1032.04|1025.77|1023.37|0
1641483000000|2022-01-06 15:30:00|1027.03|1024.63|1035.49|1033.09|1038.47|1036.07|1027.03|1024.63|0
1641483300000|2022-01-06 15:35:00|1035.28|1032.88|1036.76|1034.36|1039.31|1036.91|1032.1|1029.7|0
1641483600000|2022-01-06 15:40:00|1037.4|1035|1034.01|1031.61|1037.93|1035.53|1032.1|1029.7|0
1641483900000|2022-01-06 15:45:00|1034.64|1032.24|1041.22|1038.82|1041.65|1039.25|1032.73|1030.33|0
1641484200000|2022-01-06 15:50:00|1040.8|1038.4|1035.06|1032.66|1041.01|1038.61|1034|1031.6|0
1641484500000|2022-01-06 15:55:00|1035.59|1033.19|1034.95|1032.55|1042.92|1040.52|1034.21|1031.81|0
1641484800000|2022-01-06 16:00:00|1034.85|1032.45|1032.02|1029.62|1037.82|1035.42|1029.97|1027.57|0
1641485100000|2022-01-06 16:05:00|1032.34|1029.94|1035.94|1033.54|1038.06|1035.66|1030.01|1027.61|0
1641485400000|2022-01-06 16:10:00|1036.04|1033.64|1039.54|1037.14|1041.88|1039.48|1035.94|1033.54|0
1641485700000|2022-01-06 16:15:00|1039.76|1037.36|1037.84|1035.44|1045.92|1043.52|1037.84|1035.44|0
1641486000000|2022-01-06 16:20:00|1038.48|1036.08|1038.9|1036.5|1039.33|1036.93|1034.66|1032.26|0
1641486300000|2022-01-06 16:25:00|1038.16|1035.76|1034.87|1032.47|1038.16|1035.76|1031.91|1029.51|0
1641486600000|2022-01-06 16:30:00|1035.08|1032.68|1031.69|1029.29|1036.57|1034.17|1029.57|1027.17|0
1641486900000|2022-01-06 16:35:00|1031.48|1029.08|1033.81|1031.41|1036.56|1034.16|1031.27|1028.87|0
1641487200000|2022-01-06 16:40:00|1033.6|1031.2|1032.75|1030.35|1036.14|1033.74|1029.99|1027.59|0
1641487500000|2022-01-06 16:45:00|1032.32|1029.92|1035.5|1033.1|1036.56|1034.16|1030.63|1028.23|0
1641487800000|2022-01-06 16:50:00|1035.29|1032.89|1039.1|1036.7|1039.32|1036.92|1032.96|1030.56|0
1641488100000|2022-01-06 16:55:00|1039.32|1036.92|1038.68|1036.28|1040.16|1037.76|1037.51|1035.11|0
1641488400000|2022-01-06 17:00:00|1039.1|1036.7|1036.77|1034.37|1039.31|1036.91|1036.34|1033.94|0
1641488700000|2022-01-06 17:05:00|1036.55|1034.15|1042.71|1040.31|1043.35|1040.95|1035.28|1032.88|0
1641489000000|2022-01-06 17:10:00|1042.5|1040.1|1039.52|1037.12|1042.5|1040.1|1039.1|1036.7|0
1641489300000|2022-01-06 17:15:00|1039.95|1037.55|1038.35|1035.95|1041.22|1038.82|1037.19|1034.79|0
1641489600000|2022-01-06 17:20:00|1038.67|1036.27|1039.81|1037.41|1043.34|1040.94|1037.18|1034.78|0
1641489900000|2022-01-06 17:25:00|1039.39|1036.99|1043.63|1041.23|1044.48|1042.08|1039.17|1036.77|0
1641490200000|2022-01-06 17:30:00|1043.73|1041.33|1043.63|1041.23|1045.12|1042.72|1040.87|1038.47|0
1641490500000|2022-01-06 17:35:00|1043.41|1041.01|1044.9|1042.5|1048.09|1045.69|1041.93|1039.53|0
1641490800000|2022-01-06 17:40:00|1045.11|1042.71|1052.34|1049.94|1052.77|1050.37|1044.47|1042.07|0
1641491100000|2022-01-06 17:45:00|1052.77|1050.37|1049.57|1047.17|1053.62|1051.22|1048.72|1046.32|0
1641491400000|2022-01-06 17:50:00|1049.36|1046.96|1045.74|1043.34|1049.36|1046.96|1045.11|1042.71|0
1641491700000|2022-01-06 17:55:00|1045.96|1043.56|1042.98|1040.58|1046.81|1044.41|1042.77|1040.37|0
1641492000000|2022-01-06 18:00:00|1043.62|1041.22|1044.04|1041.64|1044.89|1042.49|1040.86|1038.46|0
1641492300000|2022-01-06 18:05:00|1044.25|1041.85|1044.68|1042.28|1045.31|1042.91|1042.13|1039.73|0
1641492600000|2022-01-06 18:10:00|1044.46|1042.06|1045.1|1042.7|1046.59|1044.19|1043.61|1041.21|0
1641492900000|2022-01-06 18:15:00|1045.31|1042.91|1043.19|1040.79|1045.31|1042.91|1039.15|1036.75|0
1641493200000|2022-01-06 18:20:00|1043.29|1040.89|1037.03|1034.63|1043.82|1041.42|1036.4|1034|0
1641493500000|2022-01-06 18:25:00|1036.82|1034.42|1035.12|1032.72|1037.67|1035.27|1034.49|1032.09|0
1641493800000|2022-01-06 18:30:00|1035.55|1033.15|1035.97|1033.57|1036.61|1034.21|1033.22|1030.82|0
1641494100000|2022-01-06 18:35:00|1035.65|1033.25|1035.54|1033.14|1038.3|1035.9|1033.42|1031.02|0
1641494400000|2022-01-06 18:40:00|1035.12|1032.72|1036.6|1034.2|1037.24|1034.84|1033.85|1031.45|0
1641494700000|2022-01-06 18:45:00|1035.75|1033.35|1037.02|1034.62|1039.57|1037.17|1034.69|1032.29|0
1641495000000|2022-01-06 18:50:00|1036.81|1034.41|1037.87|1035.47|1038.29|1035.89|1034.69|1032.29|0
1641495300000|2022-01-06 18:55:00|1038.08|1035.68|1038.93|1036.53|1039.56|1037.16|1036.38|1033.98|0
1641495600000|2022-01-06 19:00:00|1038.71|1036.31|1033.73|1031.33|1039.77|1037.37|1033.73|1031.33|0
1641495900000|2022-01-06 19:05:00|1033.84|1031.44|1037.44|1035.04|1038.07|1035.67|1032.25|1029.85|0
1641496200000|2022-01-06 19:10:00|1037.86|1035.46|1034.68|1032.28|1043.38|1040.98|1034.68|1032.28|0
1641496500000|2022-01-06 19:15:00|1034.26|1031.86|1035.1|1032.7|1038.07|1035.67|1033.94|1031.54|0
1641496800000|2022-01-06 19:20:00|1035.53|1033.13|1035.31|1032.91|1036.37|1033.97|1032.98|1030.58|0
1641497100000|2022-01-06 19:25:00|1035.1|1032.7|1035.96|1033.56|1037.47|1035.07|1034.68|1032.28|0
1641497400000|2022-01-06 19:30:00|1036.38|1033.98|1037.44|1035.04|1039.14|1036.74|1034.68|1032.28|0
1641497700000|2022-01-06 19:35:00|1037.65|1035.25|1039.13|1036.73|1040.2|1037.8|1036.59|1034.19|0
1641498000000|2022-01-06 19:40:00|1038.92|1036.52|1038.28|1035.88|1039.98|1037.58|1036.59|1034.19|0
1641498300000|2022-01-06 19:45:00|1038.71|1036.31|1041.25|1038.85|1042.74|1040.34|1038.49|1036.09|0
1641498600000|2022-01-06 19:50:00|1041.46|1039.06|1041.89|1039.49|1041.89|1039.49|1039.13|1036.73|0
1641498900000|2022-01-06 19:55:00|1042.1|1039.7|1041.67|1039.27|1043.8|1041.4|1041.04|1038.64|0
1641499200000|2022-01-06 20:00:00|1042.1|1039.7|1046.77|1044.37|1046.98|1044.58|1042.1|1039.7|0
1641499500000|2022-01-06 20:05:00|1046.55|1044.15|1043.79|1041.39|1048.04|1045.64|1043.15|1040.75|0
1641499800000|2022-01-06 20:10:00|1044|1041.6|1041.03|1038.63|1045.49|1043.09|1040.6|1038.2|0
1641500100000|2022-01-06 20:15:00|1040.82|1038.42|1036.15|1033.75|1041.67|1039.27|1034.88|1032.48|0
1641500400000|2022-01-06 20:20:00|1036.79|1034.39|1034.24|1031.84|1037.63|1035.23|1032.97|1030.57|0
1641500700000|2022-01-06 20:25:00|1034.66|1032.26|1038.05|1035.65|1038.05|1035.65|1033.82|1031.42|0
1641501000000|2022-01-06 20:30:00|1037.84|1035.44|1032.97|1030.57|1038.9|1036.5|1031.91|1029.51|0
1641501300000|2022-01-06 20:35:00|1032.54|1030.14|1030.43|1028.03|1034.55|1032.15|1029.16|1026.76|0
1641501600000|2022-01-06 20:40:00|1031.06|1028.66|1032.12|1029.72|1033.39|1030.99|1028.31|1025.91|0
1641501900000|2022-01-06 20:45:00|1031.69|1029.29|1028.73|1026.33|1033.39|1030.99|1028.73|1026.33|0
1641502200000|2022-01-06 20:50:00|1029.15|1026.75|1027.88|1025.48|1031.9|1029.5|1027.67|1025.27|0
1641502500000|2022-01-06 20:55:00|1027.67|1025.27|1028.85|1026.45|1031.26|1028.86|1022.81|1020.41|0
1641502800000|2022-01-06 21:00:00|1028.64|1026.24|1030.75|1028.35|1030.75|1028.35|1027.79|1025.39|0
1641503100000|2022-01-06 21:05:00|1030.54|1028.14|1032.02|1029.62|1033.29|1030.89|1030.54|1028.14|0
1641503400000|2022-01-06 21:10:00|1032.23|1029.83|1032.44|1030.04|1034.14|1031.74|1030.54|1028.14|0
1641503700000|2022-01-06 21:15:00|1032.43|1029.63|1032.85|1030.05|1033.49|1030.69|1032.11|1029.31|0
1641504000000|2022-01-06 21:20:00|1032.74|1029.94|1033.7|1030.9|1033.7|1030.9|1032.74|1029.94|0
1641504300000|2022-01-06 21:25:00|1033.91|1031.11|1033.49|1030.69|1034.12|1031.32|1033.49|1030.69|0
1641504600000|2022-01-06 21:30:00|1033.7|1030.9|1032.64|1029.84|1033.91|1031.11|1032.42|1029.62|0
1641504900000|2022-01-06 21:35:00|1032.85|1030.05|1031.68|1028.88|1033.48|1030.68|1031.36|1028.56|0
1641505200000|2022-01-06 21:40:00|1031.79|1028.99|1033.9|1031.1|1034.33|1031.53|1031.79|1028.99|0
1641505500000|2022-01-06 21:45:00|1034.12|1031.32|1033.9|1031.1|1034.75|1031.95|1033.9|1031.1|0
1641505800000|2022-01-06 21:50:00|1034.11|1031.31|1035.17|1032.37|1035.38|1032.58|1034.11|1031.31|0
1641506100000|2022-01-06 21:55:00|1034.96|1032.16|1034.42|1031.62|1035.17|1032.37|1033.9|1031.1|0
1641506400000|2022-01-06 22:00:00|1034.89|1032.09|1034.98|1032.18|1034.98|1032.18|1034.4|1031.6|0
1641506700000|2022-01-06 22:05:00|1035.02|1032.22|1034.58|1031.78|1035.02|1032.22|1034.58|1031.78|0
1641507000000|2022-01-06 22:10:00|1034.55|1031.75|1034.92|1032.12|1034.95|1032.15|1034.55|1031.75|0
1641507300000|2022-01-06 22:15:00|1034.95|1032.15|1034.88|1032.08|1034.95|1032.15|1034.88|1032.08|0
1641507600000|2022-01-06 22:20:00|1034.95|1032.15|1034.95|1032.15|1034.95|1032.15|1034.95|1032.15|0
1641507900000|2022-01-06 22:25:00|1034.97|1032.17|1034.51|1031.71|1034.97|1032.17|1034.14|1031.34|0
1641508200000|2022-01-06 22:30:00|1034.57|1031.77|1034.57|1031.77|1034.57|1031.77|1034.57|1031.77|0
1641508500000|2022-01-06 22:35:00|1034.66|1031.86|1034.66|1031.86|1034.76|1031.96|1034.66|1031.86|0
1641508800000|2022-01-06 22:40:00|1034.59|1031.79|1034.66|1031.86|1034.66|1031.86|1034.59|1031.79|0
1641509100000|2022-01-06 22:45:00|1034.69|1031.89|1034.68|1031.88|1034.69|1031.89|1034.68|1031.88|0
1641509400000|2022-01-06 22:50:00|1034.72|1031.92|1034.81|1032.01|1034.87|1032.07|1034.72|1031.92|0
1641509700000|2022-01-06 22:55:00|1034.87|1032.07|1035.33|1032.53|1035.33|1032.53|1034.84|1032.04|0
1641510000000|2022-01-06 23:00:00|1037.79|1034.99|1037.27|1034.47|1038.64|1035.84|1037.05|1034.25|0
1641510300000|2022-01-06 23:05:00|1037.16|1034.36|1038.11|1035.31|1038.33|1035.53|1037.15|1034.35|0
1641510600000|2022-01-06 23:10:00|1038.33|1035.53|1037.26|1034.46|1038.54|1035.74|1037.26|1034.46|0
1641510900000|2022-01-06 23:15:00|1036.63|1033.83|1038.32|1035.52|1038.53|1035.73|1036.2|1033.4|0
1641511200000|2022-01-06 23:20:00|1038.53|1035.73|1037.47|1034.67|1038.96|1036.16|1037.26|1034.46|0
1641511500000|2022-01-06 23:25:00|1037.9|1035.1|1038.32|1035.52|1038.32|1035.52|1037.26|1034.46|0
1641511800000|2022-01-06 23:30:00|1038.53|1035.73|1038.42|1035.62|1039.38|1036.58|1037.47|1034.67|0
1641512100000|2022-01-06 23:35:00|1038.53|1035.73|1039.05|1036.25|1039.59|1036.79|1038.32|1035.52|0
1641512400000|2022-01-06 23:40:00|1039.16|1036.36|1038.31|1035.51|1039.38|1036.58|1038.1|1035.3|0
1641512700000|2022-01-06 23:45:00|1038.63|1035.83|1038.1|1035.3|1039.16|1036.36|1037.46|1034.66|0
1641513000000|2022-01-06 23:50:00|1038.31|1035.51|1039.16|1036.36|1039.37|1036.57|1038.1|1035.3|0
1641513300000|2022-01-06 23:55:00|1039.58|1036.78|1038.94|1036.14|1039.58|1036.78|1038.94|1036.14|0
1641513600000|2022-01-07 00:00:00|1039.16|1036.36|1040.43|1037.63|1041.49|1038.69|1038.09|1035.29|0
1641513900000|2022-01-07 00:05:00|1040.53|1037.73|1040.85|1038.05|1041.38|1038.58|1040.22|1037.42|0
1641514200000|2022-01-07 00:10:00|1040.64|1037.84|1042.34|1039.54|1042.76|1039.96|1039.79|1036.99|0
1641514500000|2022-01-07 00:15:00|1042.12|1039.32|1042.33|1039.53|1042.55|1039.75|1041.49|1038.69|0
1641514800000|2022-01-07 00:20:00|1042.12|1039.32|1041.91|1039.11|1042.33|1039.53|1041.27|1038.47|0
1641515100000|2022-01-07 00:25:00|1042.01|1039.21|1042.22|1039.42|1042.97|1040.17|1041.37|1038.57|0
1641515400000|2022-01-07 00:30:00|1042.33|1039.53|1042.97|1040.17|1043.39|1040.59|1041.79|1038.99|0
1641515700000|2022-01-07 00:35:00|1043.07|1040.27|1043.39|1040.59|1043.39|1040.59|1042.54|1039.74|0
1641516000000|2022-01-07 00:40:00|1043.18|1040.38|1042.96|1040.16|1043.81|1041.01|1042.96|1040.16|0
1641516300000|2022-01-07 00:45:00|1043.06|1040.26|1042.85|1040.05|1043.39|1040.59|1042.75|1039.95|0
1641516600000|2022-01-07 00:50:00|1042.96|1040.16|1042.53|1039.73|1042.96|1040.16|1042.11|1039.31|0
1641516900000|2022-01-07 00:55:00|1042.32|1039.52|1042.96|1040.16|1043.17|1040.37|1041.9|1039.1|0
1641517200000|2022-01-07 01:00:00|1043.06|1040.26|1044.02|1041.22|1044.02|1041.22|1042.32|1039.52|0
1641517500000|2022-01-07 01:05:00|1044.44|1041.64|1042.74|1039.94|1044.44|1041.64|1042.53|1039.73|0
1641517800000|2022-01-07 01:10:00|1042.84|1040.04|1042.31|1039.51|1043.17|1040.37|1041.89|1039.09|0
1641518100000|2022-01-07 01:15:00|1042.53|1039.73|1041.89|1039.09|1043.16|1040.36|1041.46|1038.66|0
1641518400000|2022-01-07 01:20:00|1041.67|1038.87|1042.1|1039.3|1042.52|1039.72|1041.67|1038.87|0
1641518700000|2022-01-07 01:25:00|1041.89|1039.09|1042.31|1039.51|1042.95|1040.15|1041.67|1038.87|0
1641519000000|2022-01-07 01:30:00|1042.52|1039.72|1043.37|1040.57|1043.8|1041|1042.09|1039.29|0
1641519300000|2022-01-07 01:35:00|1043.16|1040.36|1041.03|1038.23|1043.16|1040.36|1040.39|1037.59|0
1641519600000|2022-01-07 01:40:00|1040.92|1038.12|1040.18|1037.38|1041.67|1038.87|1039.75|1036.95|0
1641519900000|2022-01-07 01:45:00|1040.39|1037.59|1039.96|1037.16|1042.09|1039.29|1039.96|1037.16|0
1641520200000|2022-01-07 01:50:00|1039.75|1036.95|1040.18|1037.38|1041.03|1038.23|1039.54|1036.74|0
1641520500000|2022-01-07 01:55:00|1040.39|1037.59|1041.97|1039.17|1042.09|1039.29|1040.18|1037.38|0
1641520800000|2022-01-07 02:00:00|1041.66|1038.86|1037.2|1034.4|1041.66|1038.86|1036.99|1034.19|0
1641521100000|2022-01-07 02:05:00|1036.99|1034.19|1036.56|1033.76|1037.2|1034.4|1035.08|1032.28|0
1641521400000|2022-01-07 02:10:00|1036.35|1033.55|1036.98|1034.18|1037.83|1035.03|1036.35|1033.55|0
1641521700000|2022-01-07 02:15:00|1037.2|1034.4|1035.92|1033.12|1037.2|1034.4|1034.44|1031.64|0
1641522000000|2022-01-07 02:20:00|1035.71|1032.91|1037.83|1035.03|1038.47|1035.67|1035.6|1032.8|0
1641522300000|2022-01-07 02:25:00|1037.72|1034.92|1037.19|1034.39|1037.83|1035.03|1037.19|1034.39|0
1641522600000|2022-01-07 02:30:00|1036.98|1034.18|1036.02|1033.22|1037.61|1034.81|1035.28|1032.48|0
1641522900000|2022-01-07 02:35:00|1036.13|1033.33|1034.64|1031.84|1036.55|1033.75|1034.64|1031.84|0
1641523200000|2022-01-07 02:40:00|1034.85|1032.05|1035.91|1033.11|1036.12|1033.32|1034.85|1032.05|0
1641523500000|2022-01-07 02:45:00|1035.7|1032.9|1036.12|1033.32|1036.12|1033.32|1034.85|1032.05|0
1641523800000|2022-01-07 02:50:00|1036.33|1033.53|1037.71|1034.91|1037.92|1035.12|1036.33|1033.53|0
1641524100000|2022-01-07 02:55:00|1037.61|1034.81|1038.67|1035.87|1039.3|1036.5|1037.61|1034.81|0
1641524400000|2022-01-07 03:00:00|1038.88|1036.08|1038.45|1035.65|1039.09|1036.29|1037.82|1035.02|0
1641524700000|2022-01-07 03:05:00|1038.66|1035.86|1038.66|1035.86|1039.51|1036.71|1038.55|1035.75|0
1641525000000|2022-01-07 03:10:00|1038.45|1035.65|1038.24|1035.44|1038.87|1036.07|1038.02|1035.22|0
1641525300000|2022-01-07 03:15:00|1038.34|1035.54|1038.66|1035.86|1038.97|1036.17|1037.81|1035.01|0
1641525600000|2022-01-07 03:20:00|1039.08|1036.28|1042.05|1039.25|1042.27|1039.47|1038.66|1035.86|0
1641525900000|2022-01-07 03:25:00|1042.27|1039.47|1041.41|1038.61|1042.69|1039.89|1040.67|1037.87|0
1641526200000|2022-01-07 03:30:00|1041.63|1038.83|1039.5|1036.7|1041.63|1038.83|1039.29|1036.49|0
1641526500000|2022-01-07 03:35:00|1039.29|1036.49|1039.5|1036.7|1039.71|1036.91|1038.23|1035.43|0
1641526800000|2022-01-07 03:40:00|1039.29|1036.49|1039.29|1036.49|1039.71|1036.91|1038.44|1035.64|0
1641527100000|2022-01-07 03:45:00|1039.07|1036.27|1037.37|1034.57|1039.6|1036.8|1037.16|1034.36|0
1641527400000|2022-01-07 03:50:00|1037.59|1034.79|1037.37|1034.57|1038.32|1035.52|1036.84|1034.04|0
1641527700000|2022-01-07 03:55:00|1037.47|1034.67|1037.79|1034.99|1038.43|1035.63|1036.95|1034.15|0
1641528000000|2022-01-07 04:00:00|1038.01|1035.21|1037.47|1034.67|1038.01|1035.21|1036.94|1034.14|0
1641528300000|2022-01-07 04:05:00|1037.37|1034.57|1037.15|1034.35|1038.43|1035.63|1037.15|1034.35|0
1641528600000|2022-01-07 04:10:00|1037.04|1034.24|1037.58|1034.78|1037.79|1034.99|1036.73|1033.93|0
1641528900000|2022-01-07 04:15:00|1037.36|1034.56|1035.88|1033.08|1038|1035.2|1035.55|1032.75|0
1641529200000|2022-01-07 04:20:00|1036.09|1033.29|1035.88|1033.08|1036.51|1033.71|1035.24|1032.44|0
1641529500000|2022-01-07 04:25:00|1036.09|1033.29|1036.72|1033.92|1036.72|1033.92|1035.88|1033.08|0
1641529800000|2022-01-07 04:30:00|1036.61|1033.81|1036.72|1033.92|1036.93|1034.13|1035.87|1033.07|0
1641530100000|2022-01-07 04:35:00|1036.82|1034.02|1035.87|1033.07|1037.03|1034.23|1035.66|1032.86|0
1641530400000|2022-01-07 04:40:00|1036.08|1033.28|1036.72|1033.92|1036.72|1033.92|1035.45|1032.65|0
1641530700000|2022-01-07 04:45:00|1036.93|1034.13|1036.71|1033.91|1038.3|1035.5|1036.5|1033.7|0
1641531000000|2022-01-07 04:50:00|1036.5|1033.7|1037.66|1034.86|1037.99|1035.19|1036.5|1033.7|0
1641531300000|2022-01-07 04:55:00|1037.77|1034.97|1037.98|1035.18|1038.2|1035.4|1036.71|1033.91|0
1641531600000|2022-01-07 05:00:00|1038.2|1035.4|1039.04|1036.24|1039.04|1036.24|1037.56|1034.76|0
1641531900000|2022-01-07 05:05:00|1038.83|1036.03|1036.71|1033.91|1039.25|1036.45|1036.71|1033.91|0
1641532200000|2022-01-07 05:10:00|1036.28|1033.48|1036.49|1033.69|1036.81|1034.01|1033.95|1031.15|0
1641532500000|2022-01-07 05:15:00|1036.59|1033.79|1037.55|1034.75|1037.55|1034.75|1036.07|1033.27|0
1641532800000|2022-01-07 05:20:00|1037.44|1034.64|1037.13|1034.33|1037.44|1034.64|1036.49|1033.69|0
1641533100000|2022-01-07 05:25:00|1037.23|1034.43|1035|1032.2|1037.76|1034.96|1035|1032.2|0
1641533400000|2022-01-07 05:30:00|1035.21|1032.41|1035.43|1032.63|1036.28|1033.48|1034.58|1031.78|0
1641533700000|2022-01-07 05:35:00|1035.21|1032.41|1036.48|1033.68|1036.7|1033.9|1035|1032.2|0
1641534000000|2022-01-07 05:40:00|1036.27|1033.47|1035.42|1032.62|1036.27|1033.47|1035.21|1032.41|0
1641534300000|2022-01-07 05:45:00|1035.52|1032.72|1036.06|1033.26|1036.58|1033.78|1035|1032.2|0
1641534600000|2022-01-07 05:50:00|1036.27|1033.47|1036.79|1033.99|1036.9|1034.1|1035.63|1032.83|0
1641534900000|2022-01-07 05:55:00|1036.69|1033.89|1038.6|1035.8|1039.02|1036.22|1036.69|1033.89|0
1641535200000|2022-01-07 06:00:00|1038.39|1035.59|1037.11|1034.31|1039.02|1036.22|1036.9|1034.1|0
1641535500000|2022-01-07 06:05:00|1037.32|1034.52|1037.75|1034.95|1037.96|1035.16|1036.79|1033.99|0
1641535800000|2022-01-07 06:10:00|1037.64|1034.84|1037.32|1034.52|1037.75|1034.95|1036.68|1033.88|0
1641536100000|2022-01-07 06:15:00|1037.42|1034.62|1036.89|1034.09|1037.74|1034.94|1036.68|1033.88|0
1641536400000|2022-01-07 06:20:00|1037.11|1034.31|1036.89|1034.09|1037.53|1034.73|1036.47|1033.67|0
1641536700000|2022-01-07 06:25:00|1036.99|1034.19|1037.74|1034.94|1037.95|1035.15|1036.99|1034.19|0
1641537000000|2022-01-07 06:30:00|1037.84|1035.04|1040.28|1037.48|1040.28|1037.48|1037.52|1034.72|0
1641537300000|2022-01-07 06:35:00|1040.5|1037.7|1039.22|1036.42|1040.71|1037.91|1039.01|1036.21|0
1641537600000|2022-01-07 06:40:00|1039.01|1036.21|1038.16|1035.36|1039.86|1037.06|1038.16|1035.36|0
1641537900000|2022-01-07 06:45:00|1037.95|1035.15|1037.94|1035.14|1038.16|1035.36|1036.99|1034.19|0
1641538200000|2022-01-07 06:50:00|1037.73|1034.93|1036.56|1033.76|1037.94|1035.14|1036.46|1033.66|0
1641538500000|2022-01-07 06:55:00|1036.67|1033.87|1036.13|1033.33|1036.88|1034.08|1035.82|1033.02|0
1641538800000|2022-01-07 07:00:00|1036.24|1033.44|1033.48|1030.68|1037.09|1034.29|1032.95|1030.15|0
1641539100000|2022-01-07 07:05:00|1033.59|1030.79|1033.37|1030.57|1034.97|1032.17|1033.06|1030.26|0
1641539400000|2022-01-07 07:10:00|1033.27|1030.47|1032.84|1030.04|1033.48|1030.68|1032.21|1029.41|0
1641539700000|2022-01-07 07:15:00|1032.63|1029.83|1034.54|1031.74|1034.96|1032.16|1032.63|1029.83|0
1641540000000|2022-01-07 07:20:00|1034.96|1032.16|1034.54|1031.74|1035.6|1032.8|1034.33|1031.53|0
1641540300000|2022-01-07 07:25:00|1034.75|1031.95|1035.38|1032.58|1036.02|1033.22|1034.11|1031.31|0
1641540600000|2022-01-07 07:30:00|1035.17|1032.37|1033.47|1030.67|1035.59|1032.79|1033.47|1030.67|0
1641540900000|2022-01-07 07:35:00|1033.68|1030.88|1034.74|1031.94|1034.96|1032.16|1033.36|1030.56|0
1641541200000|2022-01-07 07:40:00|1034.53|1031.73|1034.1|1031.3|1034.74|1031.94|1033.47|1030.67|0
1641541500000|2022-01-07 07:45:00|1034.32|1031.52|1033.25|1030.45|1034.42|1031.62|1032.62|1029.82|0
1641541800000|2022-01-07 07:50:00|1033.36|1030.56|1032.83|1030.03|1033.68|1030.88|1032.62|1029.82|0
1641542100000|2022-01-07 07:55:00|1033.04|1030.24|1034.31|1031.51|1034.74|1031.94|1032.62|1029.82|0
1641542400000|2022-01-07 08:00:00|1034.52|1031.72|1028.38|1025.58|1034.74|1031.94|1028.17|1025.37|0
1641542700000|2022-01-07 08:05:00|1028.6|1026.2|1027.96|1025.56|1029.02|1026.62|1026.91|1024.51|0
1641543000000|2022-01-07 08:10:00|1027.75|1025.35|1031.77|1029.37|1031.77|1029.37|1027.75|1025.35|0
1641543300000|2022-01-07 08:15:00|1031.56|1029.16|1030.29|1027.89|1032.62|1030.22|1030.29|1027.89|0
1641543600000|2022-01-07 08:20:00|1030.39|1027.99|1031.13|1028.73|1031.77|1029.37|1030.29|1027.89|0
1641543900000|2022-01-07 08:25:00|1031.02|1028.62|1029.54|1027.14|1031.13|1028.73|1027.75|1025.35|0
1641544200000|2022-01-07 08:30:00|1028.8|1026.4|1024.57|1022.17|1028.8|1026.4|1022.46|1020.06|0
1641544500000|2022-01-07 08:35:00|1024.67|1022.27|1025.2|1022.8|1025.2|1022.8|1022.88|1020.48|0
1641544800000|2022-01-07 08:40:00|1024.99|1022.59|1021.82|1019.42|1025.2|1022.8|1021.4|1019|0
1641545100000|2022-01-07 08:45:00|1022.24|1019.84|1021.61|1019.21|1023.3|1020.9|1021.39|1018.99|0
1641545400000|2022-01-07 08:50:00|1021.71|1019.31|1022.87|1020.47|1024.14|1021.74|1021.61|1019.21|0
1641545700000|2022-01-07 08:55:00|1022.66|1020.26|1024.14|1021.74|1025.93|1023.53|1022.24|1019.84|0
1641546000000|2022-01-07 09:00:00|1023.82|1021.42|1024.03|1021.63|1024.56|1022.16|1022.34|1019.94|0
1641546300000|2022-01-07 09:05:00|1023.92|1021.52|1026.88|1024.48|1026.88|1024.48|1023.08|1020.68|0
1641546600000|2022-01-07 09:10:00|1026.67|1024.27|1029.42|1027.02|1030.06|1027.66|1026.46|1024.06|0
1641546900000|2022-01-07 09:15:00|1029.63|1027.23|1029|1026.6|1030.06|1027.66|1027.94|1025.54|0
1641547200000|2022-01-07 09:20:00|1029.21|1026.81|1030.48|1028.08|1030.48|1028.08|1029.21|1026.81|0
1641547500000|2022-01-07 09:25:00|1030.16|1027.76|1032.17|1029.77|1033.65|1031.25|1030.16|1027.76|0
1641547800000|2022-01-07 09:30:00|1032.38|1029.98|1034.92|1032.52|1034.92|1032.52|1032.17|1029.77|0
1641548100000|2022-01-07 09:35:00|1034.29|1031.89|1035.13|1032.73|1035.77|1033.37|1033.44|1031.04|0
1641548400000|2022-01-07 09:40:00|1034.71|1032.31|1034.71|1032.31|1036.41|1034.01|1034.5|1032.1|0
1641548700000|2022-01-07 09:45:00|1034.81|1032.41|1034.49|1032.09|1035.98|1033.58|1034.49|1032.09|0
1641549000000|2022-01-07 09:50:00|1034.71|1032.31|1033.43|1031.03|1034.92|1032.52|1033.43|1031.03|0
1641549300000|2022-01-07 09:55:00|1033.32|1030.92|1032.37|1029.97|1033.64|1031.24|1032.16|1029.76|0
1641549600000|2022-01-07 10:00:00|1032.58|1030.18|1032.58|1030.18|1032.79|1030.39|1030.04|1027.64|0
1641549900000|2022-01-07 10:05:00|1032.79|1030.39|1035.55|1033.15|1035.76|1033.36|1032.58|1030.18|0
1641550200000|2022-01-07 10:10:00|1035.34|1032.94|1035.97|1033.57|1036.39|1033.99|1035.12|1032.72|0
1641550500000|2022-01-07 10:15:00|1036.18|1033.78|1035.12|1032.72|1036.18|1033.78|1034.06|1031.66|0
1641550800000|2022-01-07 10:20:00|1035.33|1032.93|1036.07|1033.67|1036.18|1033.78|1035.33|1032.93|0
1641551100000|2022-01-07 10:25:00|1036.18|1033.78|1037.45|1035.05|1038.3|1035.9|1035.75|1033.35|0
1641551400000|2022-01-07 10:30:00|1037.66|1035.26|1038.51|1036.11|1039.15|1036.75|1037.24|1034.84|0
1641551700000|2022-01-07 10:35:00|1038.72|1036.32|1037.02|1034.62|1038.93|1036.53|1037.02|1034.62|0
1641552000000|2022-01-07 10:40:00|1036.81|1034.41|1038.08|1035.68|1038.72|1036.32|1036.81|1034.41|0
1641552300000|2022-01-07 10:45:00|1038.29|1035.89|1037.44|1035.04|1038.29|1035.89|1036.81|1034.41|0
1641552600000|2022-01-07 10:50:00|1037.65|1035.25|1038.29|1035.89|1039.03|1036.63|1037.23|1034.83|0
1641552900000|2022-01-07 10:55:00|1038.39|1035.99|1037.01|1034.61|1038.39|1035.99|1037.01|1034.61|0
1641553200000|2022-01-07 11:00:00|1037.44|1035.04|1035.95|1033.55|1037.44|1035.04|1035.1|1032.7|0
1641553500000|2022-01-07 11:05:00|1036.16|1033.76|1037.01|1034.61|1037.22|1034.82|1035.53|1033.13|0
1641553800000|2022-01-07 11:10:00|1037.22|1034.82|1035.74|1033.34|1037.65|1035.25|1034.89|1032.49|0
1641554100000|2022-01-07 11:15:00|1035.52|1033.12|1037.86|1035.46|1038.28|1035.88|1035.31|1032.91|0
1641554400000|2022-01-07 11:20:00|1037.96|1035.56|1038.28|1035.88|1038.92|1036.52|1037.64|1035.24|0
1641554700000|2022-01-07 11:25:00|1038.07|1035.67|1038.06|1035.66|1039.13|1036.73|1037.85|1035.45|0
1641555000000|2022-01-07 11:30:00|1038.28|1035.88|1038.7|1036.3|1038.91|1036.51|1036.89|1034.49|0
1641555300000|2022-01-07 11:35:00|1038.49|1036.09|1036.79|1034.39|1038.59|1036.19|1036.15|1033.75|0
1641555600000|2022-01-07 11:40:00|1036.57|1034.17|1037|1034.6|1037.85|1035.45|1036.15|1033.75|0
1641555900000|2022-01-07 11:45:00|1037.21|1034.81|1036.57|1034.17|1037.85|1035.45|1036.36|1033.96|0
1641556200000|2022-01-07 11:50:00|1036.78|1034.38|1036.14|1033.74|1037|1034.6|1035.51|1033.11|0
1641556500000|2022-01-07 11:55:00|1035.93|1033.53|1033.17|1030.77|1037.52|1035.12|1033.17|1030.77|0
1641556800000|2022-01-07 12:00:00|1033.6|1031.2|1037.2|1034.8|1037.84|1035.44|1033.6|1031.2|0
1641557100000|2022-01-07 12:05:00|1037.3|1034.9|1034.87|1032.47|1038.9|1036.5|1034.65|1032.25|0
1641557400000|2022-01-07 12:10:00|1034.76|1032.36|1034.65|1032.25|1034.87|1032.47|1033.59|1031.19|0
1641557700000|2022-01-07 12:15:00|1034.44|1032.04|1035.71|1033.31|1036.14|1033.74|1034.23|1031.83|0
1641558000000|2022-01-07 12:20:00|1035.18|1032.78|1034.22|1031.82|1035.29|1032.89|1033.59|1031.19|0
1641558300000|2022-01-07 12:25:00|1034.33|1031.93|1034.44|1032.04|1034.44|1032.04|1032.32|1029.92|0
1641558600000|2022-01-07 12:30:00|1034.22|1031.82|1035.28|1032.88|1035.71|1033.31|1034.01|1031.61|0
1641558900000|2022-01-07 12:35:00|1035.07|1032.67|1033.37|1030.97|1035.28|1032.88|1032.52|1030.12|0
1641559200000|2022-01-07 12:40:00|1033.16|1030.76|1032.62|1030.22|1033.79|1031.39|1031.25|1028.85|0
1641559500000|2022-01-07 12:45:00|1032.73|1030.33|1033.58|1031.18|1034.43|1032.03|1032.1|1029.7|0
1641559800000|2022-01-07 12:50:00|1033.37|1030.97|1033.58|1031.18|1034.64|1032.24|1033.37|1030.97|0
1641560100000|2022-01-07 12:55:00|1033.37|1030.97|1030.82|1028.42|1033.37|1030.97|1030.5|1028.1|0
1641560400000|2022-01-07 13:00:00|1031.03|1028.63|1031.45|1029.05|1033.04|1030.64|1030.61|1028.21|0
1641560700000|2022-01-07 13:05:00|1031.98|1029.58|1032.3|1029.9|1033.78|1031.38|1030.82|1028.42|0
1641561000000|2022-01-07 13:10:00|1031.88|1029.48|1031.03|1028.63|1032.72|1030.32|1030.6|1028.2|0
1641561300000|2022-01-07 13:15:00|1031.24|1028.84|1030.6|1028.2|1032.51|1030.11|1029.97|1027.57|0
1641561600000|2022-01-07 13:20:00|1030.39|1027.99|1030.81|1028.41|1031.24|1028.84|1029.33|1026.93|0
1641561900000|2022-01-07 13:25:00|1031.02|1028.62|1031.97|1029.57|1032.51|1030.11|1030.39|1027.99|0
1641562200000|2022-01-07 13:30:00|1031.55|1029.15|1026.57|1024.17|1039.61|1037.21|1025.09|1022.69|0
1641562500000|2022-01-07 13:35:00|1027|1024.6|1016.01|1013.61|1027.42|1025.02|1015.59|1013.19|0
1641562800000|2022-01-07 13:40:00|1015.59|1013.19|1018.96|1016.56|1019.38|1016.98|1014.11|1011.71|0
1641563100000|2022-01-07 13:45:00|1018.75|1016.35|1023.18|1020.78|1024.24|1021.84|1018.75|1016.35|0
1641563400000|2022-01-07 13:50:00|1022.76|1020.36|1018.15|1015.75|1023.18|1020.78|1016.68|1014.28|0
1641563700000|2022-01-07 13:55:00|1017.94|1015.54|1020.26|1017.86|1021.53|1019.13|1017.52|1015.12|0
1641564000000|2022-01-07 14:00:00|1020.47|1018.07|1021.95|1019.55|1023.64|1021.24|1020.47|1018.07|0
1641564300000|2022-01-07 14:05:00|1022.16|1019.76|1025.33|1022.93|1025.54|1023.14|1022.16|1019.76|0
1641564600000|2022-01-07 14:10:00|1025.54|1023.14|1026.38|1023.98|1026.39|1023.99|1022.16|1019.76|0
1641564900000|2022-01-07 14:15:00|1026.81|1024.41|1027.02|1024.62|1028.07|1025.67|1025.75|1023.35|0
1641565200000|2022-01-07 14:20:00|1027.23|1024.83|1026.9|1024.5|1027.86|1025.46|1025.96|1023.56|0
1641565500000|2022-01-07 14:25:00|1027.23|1024.83|1028.07|1025.67|1028.71|1026.31|1025.21|1022.81|0
1641565800000|2022-01-07 14:30:00|1028.49|1026.09|1021.49|1019.09|1032.09|1029.69|1021.49|1019.09|0
1641566100000|2022-01-07 14:35:00|1021.91|1019.51|1025.71|1023.31|1025.71|1023.31|1018.32|1015.92|0
1641566400000|2022-01-07 14:40:00|1025.92|1023.52|1033.97|1031.57|1034.39|1031.99|1022.75|1020.35|0
1641566700000|2022-01-07 14:45:00|1033.33|1030.93|1033.54|1031.14|1036.73|1034.33|1030.79|1028.39|0
1641567000000|2022-01-07 14:50:00|1032.7|1030.3|1035.03|1032.63|1036.3|1033.9|1031|1028.6|0
1641567300000|2022-01-07 14:55:00|1035.13|1032.73|1033.96|1031.56|1038.21|1035.81|1033.33|1030.93|0
1641567600000|2022-01-07 15:00:00|1034.6|1032.2|1030.31|1027.91|1034.6|1032.2|1027.57|1025.17|0
1641567900000|2022-01-07 15:05:00|1029.04|1026.64|1024.59|1022.19|1029.04|1026.64|1024.16|1021.76|0
1641568200000|2022-01-07 15:10:00|1024.38|1021.98|1025.43|1023.03|1028.19|1025.79|1022.47|1020.07|0
1641568500000|2022-01-07 15:15:00|1025.22|1022.82|1021.2|1018.8|1025.22|1022.82|1020.14|1017.74|0
1641568800000|2022-01-07 15:20:00|1020.57|1018.17|1018.03|1015.63|1023.53|1021.13|1018.03|1015.63|0
1641569100000|2022-01-07 15:25:00|1018.24|1015.84|1019.51|1017.11|1023.31|1020.91|1018.03|1015.63|0
1641569400000|2022-01-07 15:30:00|1018.87|1016.47|1018.87|1016.47|1022.25|1019.85|1017.61|1015.21|0
1641569700000|2022-01-07 15:35:00|1018.66|1016.26|1013.89|1011.49|1019.5|1017.1|1011.33|1008.93|0
1641570000000|2022-01-07 15:40:00|1014.1|1011.7|1011.78|1009.38|1018.95|1016.55|1010.73|1008.33|0
1641570300000|2022-01-07 15:45:00|1011.36|1008.96|1007.99|1005.59|1011.78|1009.38|1007.78|1005.38|0
1641570600000|2022-01-07 15:50:00|1007.57|1005.17|1006.1|1003.7|1008.41|1006.01|1000.63|998.23|0
1641570900000|2022-01-07 15:55:00|1006.31|1003.91|1006.11|1003.71|1009.06|1006.66|1004.21|1001.81|0
1641571200000|2022-01-07 16:00:00|1005.48|1003.08|1005.06|1002.66|1009.48|1007.08|1003.38|1000.98|0
1641571500000|2022-01-07 16:05:00|1005.48|1003.08|1007.79|1005.39|1010.11|1007.71|1005.27|1002.87|0
1641571800000|2022-01-07 16:10:00|1008|1005.6|1005.9|1003.5|1008.21|1005.81|1004.85|1002.45|0
1641572100000|2022-01-07 16:15:00|1006.11|1003.71|1002.95|1000.55|1007.79|1005.39|1000.43|998.03|0
1641572400000|2022-01-07 16:20:00|1002.74|1000.34|1009.89|1007.49|1010.94|1008.54|1002.74|1000.34|0
1641572700000|2022-01-07 16:25:00|1009.26|1006.86|1015.79|1013.39|1015.79|1013.39|1008.42|1006.02|0
1641573000000|2022-01-07 16:30:00|1015.16|1012.76|1014.71|1012.31|1015.98|1013.58|1012.42|1010.02|0
1641573300000|2022-01-07 16:35:00|1014.5|1012.1|1015.13|1012.73|1017.03|1014.63|1013.03|1010.63|0
1641573600000|2022-01-07 16:40:00|1015.56|1013.16|1016.19|1013.79|1018.3|1015.9|1014.71|1012.31|0
1641573900000|2022-01-07 16:45:00|1016.4|1014|1023.79|1021.39|1023.79|1021.39|1015.55|1013.15|0
1641574200000|2022-01-07 16:50:00|1024.21|1021.81|1028.87|1026.47|1028.87|1026.47|1023.15|1020.75|0
1641574500000|2022-01-07 16:55:00|1029.08|1026.68|1024.99|1022.59|1029.51|1027.11|1024.78|1022.38|0
1641574800000|2022-01-07 17:00:00|1025.41|1023.01|1021.81|1019.41|1026.05|1023.65|1021.6|1019.2|0
1641575100000|2022-01-07 17:05:00|1022.03|1019.63|1022.87|1020.47|1024.35|1021.95|1020.54|1018.14|0
1641575400000|2022-01-07 17:10:00|1023.29|1020.89|1024.98|1022.58|1025.62|1023.22|1022.45|1020.05|0
1641575700000|2022-01-07 17:15:00|1024.35|1021.95|1020.96|1018.56|1026.04|1023.64|1020.96|1018.56|0
1641576000000|2022-01-07 17:20:00|1021.39|1018.99|1019.27|1016.87|1021.39|1018.99|1018.64|1016.24|0
1641576300000|2022-01-07 17:25:00|1019.06|1016.66|1020.32|1017.92|1020.96|1018.56|1017.79|1015.39|0
1641576600000|2022-01-07 17:30:00|1020.11|1017.71|1019.06|1016.66|1020.32|1017.92|1017.79|1015.39|0
1641576900000|2022-01-07 17:35:00|1019.27|1016.87|1017.58|1015.18|1019.27|1016.87|1015.46|1013.06|0
1641577200000|2022-01-07 17:40:00|1017.79|1015.39|1018.21|1015.81|1019.9|1017.5|1017.15|1014.75|0
1641577500000|2022-01-07 17:45:00|1017.78|1015.38|1018.42|1016.02|1023.07|1020.67|1016.94|1014.54|0
1641577800000|2022-01-07 17:50:00|1018.2|1015.8|1020.53|1018.13|1021.37|1018.97|1017.99|1015.59|0
1641578100000|2022-01-07 17:55:00|1020.42|1018.02|1021.58|1019.18|1021.79|1019.39|1019.05|1016.65|0
1641578400000|2022-01-07 18:00:00|1021.79|1019.39|1020.66|1018.26|1022.85|1020.45|1017.99|1015.59|0
1641578700000|2022-01-07 18:05:00|1020.45|1018.05|1021.72|1019.32|1022.99|1020.59|1019.81|1017.41|0
1641579000000|2022-01-07 18:10:00|1021.93|1019.53|1022.77|1020.37|1023.2|1020.8|1021.5|1019.1|0
1641579300000|2022-01-07 18:15:00|1022.56|1020.16|1022.14|1019.74|1024.25|1021.85|1021.08|1018.68|0
1641579600000|2022-01-07 18:20:00|1022.35|1019.95|1020.02|1017.62|1022.98|1020.58|1019.81|1017.41|0
1641579900000|2022-01-07 18:25:00|1020.23|1017.83|1018.75|1016.35|1020.86|1018.46|1018.11|1015.71|0
1641580200000|2022-01-07 18:30:00|1018.54|1016.14|1021.71|1019.31|1021.71|1019.31|1017.9|1015.5|0
1641580500000|2022-01-07 18:35:00|1022.13|1019.73|1019.8|1017.4|1022.98|1020.58|1019.38|1016.98|0
1641580800000|2022-01-07 18:40:00|1019.38|1016.98|1020.22|1017.82|1021.07|1018.67|1018.53|1016.13|0
1641581100000|2022-01-07 18:45:00|1020.01|1017.61|1017.89|1015.49|1020.01|1017.61|1017.89|1015.49|0
1641581400000|2022-01-07 18:50:00|1018.11|1015.71|1018.31|1015.91|1019.8|1017.4|1015.36|1012.96|0
1641581700000|2022-01-07 18:55:00|1018.1|1015.7|1017.68|1015.28|1019.79|1017.39|1017.68|1015.28|0
1641582000000|2022-01-07 19:00:00|1017.89|1015.49|1018.52|1016.12|1019.79|1017.39|1017.68|1015.28|0
1641582300000|2022-01-07 19:05:00|1018.31|1015.91|1018.1|1015.7|1019.37|1016.97|1015.77|1013.37|0
1641582600000|2022-01-07 19:10:00|1017.89|1015.49|1016.6|1014.2|1019.79|1017.39|1016.39|1013.99|0
1641582900000|2022-01-07 19:15:00|1016.81|1014.41|1016.81|1014.41|1017.87|1015.47|1015.96|1013.56|0
1641583200000|2022-01-07 19:20:00|1016.6|1014.2|1011.94|1009.54|1016.6|1014.2|1011.94|1009.54|0
1641583500000|2022-01-07 19:25:00|1011.52|1009.12|1013.84|1011.44|1014.05|1011.65|1009.83|1007.43|0
1641583800000|2022-01-07 19:30:00|1013.63|1011.23|1013.42|1011.02|1014.48|1012.08|1012.36|1009.96|0
1641584100000|2022-01-07 19:35:00|1013.21|1010.81|1018.49|1016.09|1018.49|1016.09|1012.15|1009.75|0
1641584400000|2022-01-07 19:40:00|1018.28|1015.88|1019.34|1016.94|1021.03|1018.63|1016.8|1014.4|0
1641584700000|2022-01-07 19:45:00|1019.55|1017.15|1020.61|1018.21|1022.73|1020.33|1018.28|1015.88|0
1641585000000|2022-01-07 19:50:00|1020.82|1018.42|1022.51|1020.11|1023.57|1021.17|1019.34|1016.94|0
1641585300000|2022-01-07 19:55:00|1022.3|1019.9|1021.45|1019.05|1022.73|1020.33|1020.82|1018.42|0
1641585600000|2022-01-07 20:00:00|1021.88|1019.48|1022.69|1020.29|1023.57|1021.17|1021.13|1018.73|0
1641585900000|2022-01-07 20:05:00|1022.48|1020.08|1022.26|1019.86|1025.24|1022.84|1021.84|1019.44|0
1641586200000|2022-01-07 20:10:00|1022.48|1020.08|1018.24|1015.84|1022.48|1020.08|1017.81|1015.41|0
1641586500000|2022-01-07 20:15:00|1018.45|1016.05|1019.72|1017.32|1020.14|1017.74|1017.81|1015.41|0
1641586800000|2022-01-07 20:20:00|1019.93|1017.53|1017.17|1014.77|1020.56|1018.16|1017.17|1014.77|0
1641587100000|2022-01-07 20:25:00|1017.38|1014.98|1016.54|1014.14|1017.38|1014.98|1014.21|1011.81|0
1641587400000|2022-01-07 20:30:00|1016.75|1014.35|1016.75|1014.35|1020.98|1018.58|1014.63|1012.23|0
1641587700000|2022-01-07 20:35:00|1016.53|1014.13|1018.86|1016.46|1019.71|1017.31|1015.48|1013.08|0
1641588000000|2022-01-07 20:40:00|1019.07|1016.67|1015.26|1012.86|1019.92|1017.52|1014.84|1012.44|0
1641588300000|2022-01-07 20:45:00|1014.84|1012.44|1015.4|1013|1019.07|1016.67|1013.57|1011.17|0
1641588600000|2022-01-07 20:50:00|1015.61|1013.21|1011.38|1008.98|1017.52|1015.12|1010.95|1008.55|0
1641588900000|2022-01-07 20:55:00|1011.17|1008.77|1007.81|1005.41|1013.71|1011.31|1006.22|1003.82|0
1641589200000|2022-01-07 21:00:00|1006.68|1004.28|1010.49|1008.09|1010.49|1008.09|1006.68|1004.28|0
1641589500000|2022-01-07 21:05:00|1010.7|1008.3|1010.48|1008.08|1012.39|1009.99|1010.48|1008.08|0
1641589800000|2022-01-07 21:10:00|1010.7|1008.3|1007.1|1004.7|1010.7|1008.3|1006.88|1004.48|0
1641801900000|2022-01-10 08:05:00|1014.96|1012.56|1011.56|1009.16|1014.96|1012.56|1011.35|1008.95|0
1641802200000|2022-01-10 08:10:00|1011.14|1008.74|1009.33|1006.93|1013.26|1010.86|1008.6|1006.2|0
1641802500000|2022-01-10 08:15:00|1008.81|1006.41|1006.27|1003.87|1009.44|1007.04|1005.42|1003.02|0
1641802800000|2022-01-10 08:20:00|1006.16|1003.76|1006.58|1004.18|1007.21|1004.81|1003.3|1000.9|0
1641803100000|2022-01-10 08:25:00|1007.32|1004.92|1009.13|1006.73|1009.77|1007.37|1003.94|1001.54|0
1641803400000|2022-01-10 08:30:00|1008.71|1006.31|1002.37|999.97|1008.71|1006.31|1002.26|999.86|0
1641803700000|2022-01-10 08:35:00|1003|1000.6|1000.05|997.65|1003|1000.6|998.78|996.38|0
1641804000000|2022-01-10 08:40:00|999.94|997.54|1003.5|1001.1|1008.18|1005.78|997.88|995.48|0
1641804300000|2022-01-10 08:45:00|1003.29|1000.89|1004.55|1002.15|1005.18|1002.78|1000.23|997.83|0
1641804600000|2022-01-10 08:50:00|1004.34|1001.94|1003.87|1001.47|1005.74|1003.34|1002.23|999.83|0
1641804900000|2022-01-10 08:55:00|1004.08|1001.68|1007.13|1004.73|1008.82|1006.42|1003.03|1000.63|0
1641805200000|2022-01-10 09:00:00|1007.24|1004.84|1006.4|1004|1009.77|1007.37|1006.4|1004|0
1641805500000|2022-01-10 09:05:00|1006.61|1004.21|1011.04|1008.64|1012.1|1009.7|1006.61|1004.21|0
1641805800000|2022-01-10 09:10:00|1009.77|1007.37|1009.77|1007.37|1012.2|1009.8|1009.45|1007.05|0
1641806100000|2022-01-10 09:15:00|1009.98|1007.58|1011.77|1009.37|1012.2|1009.8|1009.98|1007.58|0
1641806400000|2022-01-10 09:20:00|1011.67|1009.27|1012.94|1010.54|1013.36|1010.96|1011.67|1009.27|0
1641806700000|2022-01-10 09:25:00|1012.72|1010.32|1014.41|1012.01|1014.63|1012.23|1012.72|1010.32|0
1641807000000|2022-01-10 09:30:00|1014.63|1012.23|1012.72|1010.32|1015.68|1013.28|1012.72|1010.32|0
1641807300000|2022-01-10 09:35:00|1012.51|1010.11|1013.14|1010.74|1015.26|1012.86|1012.51|1010.11|0
1641807600000|2022-01-10 09:40:00|1013.24|1010.84|1015.25|1012.85|1015.25|1012.85|1012.93|1010.53|0
1641807900000|2022-01-10 09:45:00|1015.14|1012.74|1012.08|1009.68|1015.25|1012.85|1011.87|1009.47|0
1641808200000|2022-01-10 09:50:00|1011.87|1009.47|1012.6|1010.2|1013.03|1010.63|1011.23|1008.83|0
1641808500000|2022-01-10 09:55:00|1012.71|1010.31|1010.18|1007.78|1013.77|1011.37|1010.18|1007.78|0
1641808800000|2022-01-10 10:00:00|1010.28|1007.88|1010.81|1008.41|1010.81|1008.41|1008.27|1005.87|0
1641809100000|2022-01-10 10:05:00|1010.6|1008.2|1011.65|1009.25|1011.75|1009.35|1009.96|1007.56|0
1641809400000|2022-01-10 10:10:00|1011.44|1009.04|1015.24|1012.84|1015.46|1013.06|1011.44|1009.04|0
1641809700000|2022-01-10 10:15:00|1015.46|1013.06|1013.34|1010.94|1015.88|1013.48|1013.34|1010.94|0
1641810000000|2022-01-10 10:20:00|1013.55|1011.15|1010.17|1007.77|1014.18|1011.78|1009.53|1007.13|0
1641810300000|2022-01-10 10:25:00|1009.96|1007.56|1011.22|1008.82|1011.86|1009.46|1009.74|1007.34|0
1641810600000|2022-01-10 10:30:00|1011.11|1008.71|1011.64|1009.24|1011.64|1009.24|1009.74|1007.34|0
1641810900000|2022-01-10 10:35:00|1011.22|1008.82|1011.11|1008.71|1011.85|1009.45|1010.37|1007.97|0
1641811200000|2022-01-10 10:40:00|1011.22|1008.82|1006.99|1004.59|1011.43|1009.03|1006.57|1004.17|0
1641811500000|2022-01-10 10:45:00|1006.78|1004.38|1007.51|1005.11|1009.1|1006.7|1006.78|1004.38|0
1641811800000|2022-01-10 10:50:00|1007.83|1005.43|1005.93|1003.53|1008.89|1006.49|1005.4|1003|0
1641812100000|2022-01-10 10:55:00|1005.72|1003.32|1007.2|1004.8|1007.72|1005.32|1005.51|1003.11|0
1641812400000|2022-01-10 11:00:00|1006.99|1004.59|1004.76|1002.36|1008.25|1005.85|1004.55|1002.15|0
1641812700000|2022-01-10 11:05:00|1005.3|1002.9|1004.87|1002.47|1006.56|1004.16|1004.03|1001.63|0
1641813000000|2022-01-10 11:10:00|1005.08|1002.68|1004.66|1002.26|1005.72|1003.32|1004.34|1001.94|0
1641813300000|2022-01-10 11:15:00|1004.55|1002.15|1006.56|1004.16|1006.87|1004.47|1004.45|1002.05|0
1641813600000|2022-01-10 11:20:00|1006.45|1004.05|1003.6|1001.2|1007.4|1005|1003.18|1000.78|0
1641813900000|2022-01-10 11:25:00|1003.49|1001.09|1003.81|1001.41|1003.81|1001.41|1002.55|1000.15|0
1641814200000|2022-01-10 11:30:00|1003.6|1001.2|1003.6|1001.2|1006.13|1003.73|1003.6|1001.2|0
1641814500000|2022-01-10 11:35:00|1003.81|1001.41|1001.7|999.3|1004.54|1002.14|1001.28|998.88|0
1641814800000|2022-01-10 11:40:00|1001.91|999.51|1002.33|999.93|1002.75|1000.35|999.59|997.19|0
1641815100000|2022-01-10 11:45:00|1002.75|1000.35|1003.9|1001.5|1004.23|1001.83|1002.75|1000.35|0
1641815400000|2022-01-10 11:50:00|1004.01|1001.61|1004.32|1001.92|1005.7|1003.3|1003.59|1001.19|0
1641815700000|2022-01-10 11:55:00|1004.43|1002.03|1002.5|1000.1|1005.8|1003.4|1001.86|999.46|0
1641816000000|2022-01-10 12:00:00|1002.71|1000.31|1001.23|998.83|1003.87|1001.47|1001.23|998.83|0
1641816300000|2022-01-10 12:05:00|1001.44|999.04|999.54|997.14|1003.13|1000.73|999.32|996.92|0
1641816600000|2022-01-10 12:10:00|999.96|997.56|996.79|994.39|1000.8|998.4|995.84|993.44|0
1641816900000|2022-01-10 12:15:00|996.58|994.18|993.62|991.22|996.58|994.18|993.2|990.8|0
1641817200000|2022-01-10 12:20:00|993.51|991.11|995.1|992.7|995.31|992.91|993.41|991.01|0
1641817500000|2022-01-10 12:25:00|994.89|992.49|994.04|991.64|995.52|993.12|992.78|990.38|0
1641817800000|2022-01-10 12:30:00|993.93|991.53|986.46|984.06|994.46|992.06|986.25|983.85|0
1641818100000|2022-01-10 12:35:00|986.67|984.27|988.14|985.74|989.4|987|984.32|981.92|0
1641818400000|2022-01-10 12:40:00|987.93|985.53|988.98|986.58|989.61|987.21|987.51|985.11|0
1641818700000|2022-01-10 12:45:00|988.77|986.37|986.88|984.48|989.19|986.79|986.25|983.85|0
1641819000000|2022-01-10 12:50:00|986.67|984.27|983.31|980.91|986.67|984.27|982.99|980.59|0
1641819300000|2022-01-10 12:55:00|983.52|981.12|979.32|976.92|984.14|981.74|979.11|976.71|0
1641819600000|2022-01-10 13:00:00|979.42|977.02|982.25|979.85|982.25|979.85|978.27|975.87|0
1641819900000|2022-01-10 13:05:00|982.14|979.74|982.46|980.06|983.93|981.53|980.99|978.59|0
1641820200000|2022-01-10 13:10:00|982.04|979.64|983.72|981.32|983.93|981.53|980.99|978.59|0
1641820500000|2022-01-10 13:15:00|983.51|981.11|983.72|981.32|984.14|981.74|982.25|979.85|0
1641820800000|2022-01-10 13:20:00|983.3|980.9|983.08|980.68|985.4|983|983.08|980.68|0
1641821100000|2022-01-10 13:25:00|982.87|980.47|983.5|981.1|984.13|981.73|982.24|979.84|0
1641821400000|2022-01-10 13:30:00|983.71|981.31|982.87|980.47|984.97|982.57|980.77|978.37|0
1641821700000|2022-01-10 13:35:00|982.45|980.05|985.6|983.2|985.6|983.2|981.4|979|0
1641822000000|2022-01-10 13:40:00|985.18|982.78|983.29|980.89|986.02|983.62|983.29|980.89|0
1641822300000|2022-01-10 13:45:00|983.08|980.68|982.86|980.46|983.92|981.52|982.65|980.25|0
1641822600000|2022-01-10 13:50:00|982.65|980.25|979.93|977.53|984.54|982.14|979.72|977.32|0
1641822900000|2022-01-10 13:55:00|980.14|977.74|980.76|978.36|980.97|978.57|979.51|977.11|0
1641823200000|2022-01-10 14:00:00|980.97|978.57|982.23|979.83|982.23|979.83|980.44|978.04|0
1641823500000|2022-01-10 14:05:00|982.44|980.04|982.23|979.83|983.91|981.51|981.6|979.2|0
1641823800000|2022-01-10 14:10:00|982.02|979.62|979.92|977.52|982.23|979.83|979.92|977.52|0
1641824100000|2022-01-10 14:15:00|980.13|977.73|979.29|976.89|980.76|978.36|976.77|974.37|0
1641824400000|2022-01-10 14:20:00|979.5|977.1|976.77|974.37|981.38|978.98|976.77|974.37|0
1641824700000|2022-01-10 14:25:00|976.98|974.58|978.45|976.05|981.38|978.98|976.98|974.58|0
1641825000000|2022-01-10 14:30:00|978.86|976.46|970.07|967.67|980.96|978.56|968.82|966.42|0
1641825300000|2022-01-10 14:35:00|969.86|967.46|967.98|965.58|970.7|968.3|964.85|962.45|0
1641825600000|2022-01-10 14:40:00|969.02|966.62|965.59|963.19|970.28|967.88|961.61|959.21|0
1641825900000|2022-01-10 14:45:00|965.39|962.99|956.5|954.1|965.39|962.99|954.95|952.55|0
1641826200000|2022-01-10 14:50:00|956.82|954.42|952.65|950.25|959.74|957.34|951.62|949.22|0
1641826500000|2022-01-10 14:55:00|952.45|950.05|950.57|948.17|953.69|951.29|948.08|945.68|0
1641826800000|2022-01-10 15:00:00|950.78|948.38|944.78|942.38|952.55|950.15|944.57|942.17|0
1641827100000|2022-01-10 15:05:00|945.19|942.79|952.66|950.26|953.9|951.5|944.16|941.76|0
1641827400000|2022-01-10 15:10:00|952.24|949.84|938.15|935.75|952.24|949.84|937.53|935.13|0
1641827700000|2022-01-10 15:15:00|937.95|935.55|933.23|930.83|942.08|939.68|932.81|930.41|0
1641828000000|2022-01-10 15:20:00|934.05|931.65|939.29|936.89|940.33|937.93|934.05|931.65|0
1641828300000|2022-01-10 15:25:00|938.88|936.48|939.77|937.37|942.19|939.79|937.7|935.3|0
1641828600000|2022-01-10 15:30:00|940.4|938|939.77|937.37|944.75|942.35|938.12|935.72|0
1641828900000|2022-01-10 15:35:00|939.15|936.75|939.79|937.39|941.92|939.52|937.7|935.3|0
1641829200000|2022-01-10 15:40:00|940|937.6|935.88|933.48|941.86|939.46|934.23|931.83|0
1641829500000|2022-01-10 15:45:00|936.08|933.68|935.08|932.68|941.25|938.85|933.23|930.83|0
1641829800000|2022-01-10 15:50:00|934.87|932.47|940.43|938.03|942.28|939.88|933.43|931.03|0
1641830100000|2022-01-10 15:55:00|941.04|938.64|942.28|939.88|943.93|941.53|936.51|934.11|0
1641830400000|2022-01-10 16:00:00|941.45|939.05|942.89|940.49|943.51|941.11|936.92|934.52|0
1641830700000|2022-01-10 16:05:00|942.07|939.67|948.46|946.06|948.46|946.06|941.86|939.46|0
1641831000000|2022-01-10 16:10:00|946.25|943.85|951.42|949.02|952.66|950.26|945.43|943.03|0
1641831300000|2022-01-10 16:15:00|951.01|948.61|955.77|953.37|956.6|954.2|948.32|945.92|0
1641831600000|2022-01-10 16:20:00|955.56|953.16|958.46|956.06|959.5|957.1|953.49|951.09|0
1641831900000|2022-01-10 16:25:00|958.25|955.85|959.54|957.14|960.58|958.18|955.6|953.2|0
1641832200000|2022-01-10 16:30:00|959.33|956.93|953.1|950.7|959.33|956.93|952.48|950.08|0
1641832500000|2022-01-10 16:35:00|952.69|950.29|949.17|946.77|953.93|951.53|948.34|945.94|0
1641832800000|2022-01-10 16:40:00|948.54|946.14|948.96|946.56|949.58|947.18|945.85|943.45|0
1641833100000|2022-01-10 16:45:00|949.16|946.76|950.2|947.8|951.86|949.46|947.3|944.9|0
1641833400000|2022-01-10 16:50:00|948.95|946.55|948.33|945.93|951.65|949.25|946.88|944.48|0
1641833700000|2022-01-10 16:55:00|948.12|945.72|954.75|952.35|955.17|952.77|947.09|944.69|0
1641834000000|2022-01-10 17:00:00|954.34|951.94|947.5|945.1|954.96|952.56|947.29|944.89|0
1641834300000|2022-01-10 17:05:00|947.71|945.31|942.95|940.55|948.53|946.13|942.74|940.34|0
1641834600000|2022-01-10 17:10:00|943.16|940.76|948.12|945.72|948.74|946.34|943.16|940.76|0
1641834900000|2022-01-10 17:15:00|947.8|945.4|944.39|941.99|948.53|946.13|943.98|941.58|0
1641835200000|2022-01-10 17:20:00|944.19|941.79|944.9|942.5|945.84|943.44|943.56|941.16|0
1641835500000|2022-01-10 17:25:00|945.01|942.61|945.21|942.81|947.28|944.88|943.77|941.37|0
1641835800000|2022-01-10 17:30:00|945.01|942.61|943.77|941.37|945.84|943.44|942.11|939.71|0
1641836100000|2022-01-10 17:35:00|943.97|941.57|943.14|940.74|945.83|943.43|942.94|940.54|0
1641836400000|2022-01-10 17:40:00|943.35|940.95|945.21|942.81|950.59|948.19|942.52|940.12|0
1641836700000|2022-01-10 17:45:00|945|942.6|945.9|943.5|950.48|948.08|945|942.6|0
1641837000000|2022-01-10 17:50:00|945.48|943.08|956.05|953.65|959.38|956.98|944.24|941.84|0
1641837300000|2022-01-10 17:55:00|955.85|953.45|952|949.6|955.85|953.45|950.87|948.47|0
1641837600000|2022-01-10 18:00:00|951.9|949.5|953.97|951.57|957.3|954.9|950.86|948.46|0
1641837900000|2022-01-10 18:05:00|954.18|951.78|956.26|953.86|958.34|955.94|953.56|951.16|0
1641838200000|2022-01-10 18:10:00|956.67|954.27|959.16|956.76|959.16|956.76|955.22|952.82|0
1641838500000|2022-01-10 18:15:00|959.79|957.39|960.62|958.22|960.62|958.22|957.29|954.89|0
1641838800000|2022-01-10 18:20:00|960.41|958.01|965.21|962.81|965.31|962.91|956.67|954.27|0
1641839100000|2022-01-10 18:25:00|965.42|963.02|962.47|960.07|965.42|963.02|961.85|959.45|0
1641839400000|2022-01-10 18:30:00|962.68|960.28|961.22|958.82|965.59|963.19|959.55|957.15|0
1641839700000|2022-01-10 18:35:00|961.43|959.03|959.76|957.36|963.51|961.11|959.76|957.36|0
1641840000000|2022-01-10 18:40:00|960.18|957.78|967.88|965.48|968.3|965.9|959.76|957.36|0
1641840300000|2022-01-10 18:45:00|968.09|965.69|969.96|967.56|970.8|968.4|965.38|962.98|0
1641840600000|2022-01-10 18:50:00|970.17|967.77|974.77|972.37|975.81|973.41|969.96|967.56|0
1641840900000|2022-01-10 18:55:00|974.97|972.57|973.93|971.53|976.23|973.83|969.34|966.94|0
1641841200000|2022-01-10 19:00:00|973.72|971.32|979.78|977.38|979.78|977.38|972.88|970.48|0
1641841500000|2022-01-10 19:05:00|979.67|977.27|983.34|980.94|983.55|981.15|977.48|975.08|0
1641841800000|2022-01-10 19:10:00|983.13|980.73|981.03|978.63|983.55|981.15|979.36|976.96|0
1641842100000|2022-01-10 19:15:00|980.2|977.8|982.71|980.31|986.27|983.87|979.78|977.38|0
1641842400000|2022-01-10 19:20:00|982.08|979.68|982.5|980.1|984.8|982.4|981.45|979.05|0
1641842700000|2022-01-10 19:25:00|982.71|980.31|984.17|981.77|985.22|982.82|981.03|978.63|0
1641843000000|2022-01-10 19:30:00|984.27|981.87|985.33|982.93|986.06|983.66|981.86|979.46|0
1641843300000|2022-01-10 19:35:00|986.17|983.77|984.28|981.88|987.85|985.45|983.65|981.25|0
1641843600000|2022-01-10 19:40:00|984.49|982.09|981.97|979.57|989.11|986.71|981.97|979.57|0
1641843900000|2022-01-10 19:45:00|982.39|979.99|983.12|980.72|984.49|982.09|981.97|979.57|0
1641844200000|2022-01-10 19:50:00|983.23|980.83|975.89|973.49|983.65|981.25|975.06|972.66|0
1641844500000|2022-01-10 19:55:00|975.68|973.28|981.76|979.36|983.23|980.83|974.85|972.45|0
1641844800000|2022-01-10 20:00:00|981.97|979.57|979.03|976.63|986.16|983.76|978.82|976.42|0
1641845100000|2022-01-10 20:05:00|979.87|977.47|974.21|971.81|980.08|977.68|970.66|968.26|0
1641845400000|2022-01-10 20:10:00|974.63|972.23|973.35|970.95|980.49|978.09|973.35|970.95|0
1641845700000|2022-01-10 20:15:00|974.5|972.1|976.8|974.4|980.15|977.75|970.74|968.34|0
1641846000000|2022-01-10 20:20:00|975.34|972.94|978.47|976.07|978.89|976.49|974.29|971.89|0
1641846300000|2022-01-10 20:25:00|978.06|975.66|979.31|976.91|980.78|978.38|977.22|974.82|0
1641846600000|2022-01-10 20:30:00|978.89|976.49|983.5|981.1|983.5|981.1|975.54|973.14|0
1641846900000|2022-01-10 20:35:00|983.92|981.52|982.45|980.05|985.81|983.41|980.36|977.96|0
1641847200000|2022-01-10 20:40:00|982.66|980.26|983.92|981.52|989.8|987.4|980.35|977.95|0
1641847500000|2022-01-10 20:45:00|983.29|980.89|989.17|986.77|991.48|989.08|983.29|980.89|0
1641847800000|2022-01-10 20:50:00|989.38|986.98|993.58|991.18|995.27|992.87|987.7|985.3|0
1641848100000|2022-01-10 20:55:00|993.16|990.76|1002.22|999.82|1004.96|1002.56|993.16|990.76|0
1641848400000|2022-01-10 21:00:00|1001.38|998.98|1000.54|998.14|1005.98|1003.58|1000.33|997.93|0
1641848700000|2022-01-10 21:05:00|1000.76|998.36|1001.39|998.99|1002.02|999.62|1000.33|997.93|0
1641849000000|2022-01-10 21:10:00|1001.18|998.78|1000.75|998.35|1001.39|998.99|1000.12|997.72|0
1641849300000|2022-01-10 21:15:00|1000.54|998.14|1002.22|999.42|1002.64|999.84|1000.53|997.73|0
1641849600000|2022-01-10 21:20:00|1002.43|999.63|1003.06|1000.26|1003.7|1000.9|1002.22|999.42|0
1641849900000|2022-01-10 21:25:00|1002.85|1000.05|1002.64|999.84|1003.27|1000.47|1002.21|999.41|0
1641850200000|2022-01-10 21:30:00|1002.85|1000.05|1002|999.2|1003.06|1000.26|1001.58|998.78|0
1641850500000|2022-01-10 21:35:00|1002.21|999.41|1003.9|1001.1|1003.9|1001.1|1002.21|999.41|0
1641850800000|2022-01-10 21:40:00|1003.69|1000.89|1003.05|1000.25|1003.9|1001.1|1003.05|1000.25|0
1641851100000|2022-01-10 21:45:00|1003.48|1000.68|1001.36|998.56|1003.69|1000.89|1001.36|998.56|0
1641851400000|2022-01-10 21:50:00|1001.15|998.35|1000.51|997.71|1002.21|999.41|1000.51|997.71|0
1641851700000|2022-01-10 21:55:00|1000.73|997.93|1001.46|998.66|1001.46|998.66|999.67|996.87|0
1641852000000|2022-01-10 22:00:00|1001.43|998.63|1001.95|999.15|1001.95|999.15|1000.94|998.14|0
1641852300000|2022-01-10 22:05:00|1001.98|999.18|1001.4|998.6|1001.98|999.18|1001.36|998.56|0
1641852600000|2022-01-10 22:10:00|1001.34|998.54|1001.34|998.54|1001.34|998.54|1001.15|998.35|0
1641852900000|2022-01-10 22:15:00|1001.39|998.59|1002.04|999.24|1002.04|999.24|1001.34|998.54|0
1641853200000|2022-01-10 22:20:00|1002.07|999.27|1002.16|999.36|1002.16|999.36|1002.03|999.23|0
1641853500000|2022-01-10 22:25:00|1002.03|999.23|1002.4|999.6|1002.84|1000.04|1002|999.2|0
1641853800000|2022-01-10 22:30:00|1002.43|999.63|1002.28|999.48|1002.43|999.63|1002.18|999.38|0
1641854100000|2022-01-10 22:35:00|1002.22|999.42|1002.4|999.6|1002.4|999.6|1002.22|999.42|0
1641854400000|2022-01-10 22:40:00|1002.49|999.69|1002.61|999.81|1002.61|999.81|1002.49|999.69|0
1641854700000|2022-01-10 22:45:00|1002.55|999.75|1002.73|999.93|1003.01|1000.21|1002.55|999.75|0
1641855000000|2022-01-10 22:50:00|1002.83|1000.03|1003.16|1000.36|1003.48|1000.68|1002.73|999.93|0
1641855300000|2022-01-10 22:55:00|1002.98|1000.18|1003.16|1000.36|1003.16|1000.36|1002.42|999.62|0
1641855600000|2022-01-10 23:00:00|1003.13|1000.33|1002.18|999.38|1003.34|1000.54|1000.91|998.11|0
1641855900000|2022-01-10 23:05:00|1002.39|999.59|1000.91|998.11|1003.24|1000.44|999.85|997.05|0
1641856200000|2022-01-10 23:10:00|1001.12|998.32|1003.66|1000.86|1004.08|1001.28|1001.12|998.32|0
1641856500000|2022-01-10 23:15:00|1003.87|1001.07|1003.87|1001.07|1004.29|1001.49|1003.12|1000.32|0
1641856800000|2022-01-10 23:20:00|1004.08|1001.28|1006.4|1003.6|1006.51|1003.71|1004.08|1001.28|0
1641857100000|2022-01-10 23:25:00|1006.08|1003.28|1006.19|1003.39|1006.83|1004.03|1004.71|1001.91|0
1641857400000|2022-01-10 23:30:00|1005.77|1002.97|1004.5|1001.7|1006.4|1003.6|1004.5|1001.7|0
1641857700000|2022-01-10 23:35:00|1004.71|1001.91|1003.75|1000.95|1005.34|1002.54|1003.75|1000.95|0
1641858000000|2022-01-10 23:40:00|1003.65|1000.85|1005.76|1002.96|1006.19|1003.39|1003.44|1000.64|0
1641858300000|2022-01-10 23:45:00|1006.18|1003.38|1004.7|1001.9|1006.18|1003.38|1004.28|1001.48|0
1641858600000|2022-01-10 23:50:00|1004.8|1002|1003.74|1000.94|1004.91|1002.11|1003.64|1000.84|0
1641858900000|2022-01-10 23:55:00|1003.64|1000.84|1003.85|1001.05|1004.7|1001.9|1003.64|1000.84|0
1641859200000|2022-01-11 00:00:00|1003.74|1000.94|1005.54|1002.74|1005.75|1002.95|1003.74|1000.94|0
1641859500000|2022-01-11 00:05:00|1005.75|1002.95|1005.12|1002.32|1006.6|1003.8|1004.27|1001.47|0
1641859800000|2022-01-11 00:10:00|1005.01|1002.21|1006.6|1003.8|1007.02|1004.22|1004.91|1002.11|0
1641860100000|2022-01-11 00:15:00|1006.39|1003.59|1000.46|997.66|1006.39|1003.59|1000.35|997.55|0
1641860400000|2022-01-11 00:20:00|1000.25|997.45|997.92|995.12|1001.52|998.72|997.71|994.91|0
1641860700000|2022-01-11 00:25:00|998.13|995.33|998.13|995.33|1000.46|997.66|998.13|995.33|0
1641861000000|2022-01-11 00:30:00|998.23|995.43|998.55|995.75|998.87|996.07|997.5|994.7|0
1641861300000|2022-01-11 00:35:00|998.13|995.33|1001.09|998.29|1001.09|998.29|998.13|995.33|0
1641861600000|2022-01-11 00:40:00|1001.19|998.39|1003.09|1000.29|1003.2|1000.4|1000.66|997.86|0
1641861900000|2022-01-11 00:45:00|1002.99|1000.19|1002.56|999.76|1004.26|1001.46|1002.56|999.76|0
1641862200000|2022-01-11 00:50:00|1002.45|999.65|1004.47|1001.67|1004.47|1001.67|1001.93|999.13|0
1641862500000|2022-01-11 00:55:00|1004.36|1001.56|1004.99|1002.19|1005.52|1002.72|1004.36|1001.56|0
1641862800000|2022-01-11 01:00:00|1005.1|1002.3|1003.83|1001.03|1005.52|1002.72|1002.98|1000.18|0
1641863100000|2022-01-11 01:05:00|1003.93|1001.13|1003.4|1000.6|1004.88|1002.08|1003.4|1000.6|0
1641863400000|2022-01-11 01:10:00|1003.19|1000.39|999.17|996.37|1003.4|1000.6|998.96|996.16|0
1641863700000|2022-01-11 01:15:00|998.75|995.95|1001.92|999.12|1002.34|999.54|995.58|992.78|0
1641864000000|2022-01-11 01:20:00|1002.13|999.33|1000.33|997.53|1002.65|999.85|1000.23|997.43|0
1641864300000|2022-01-11 01:25:00|1001.07|998.27|1001.28|998.48|1001.7|998.9|1000.65|997.85|0
1641864600000|2022-01-11 01:30:00|1001.17|998.37|998.11|995.31|1002.34|999.54|997.69|994.89|0
1641864900000|2022-01-11 01:35:00|998.32|995.52|1000.64|997.84|1002.01|999.21|998.32|995.52|0
1641865200000|2022-01-11 01:40:00|1000.43|997.63|1000.01|997.21|1001.06|998.26|999.37|996.57|0
1641865500000|2022-01-11 01:45:00|999.8|997|998.84|996.04|1000.74|997.94|998.31|995.51|0
1641865800000|2022-01-11 01:50:00|997.99|995.19|995.57|992.77|1000|997.2|995.36|992.56|0
1641866100000|2022-01-11 01:55:00|995.78|992.98|997.47|994.67|998.31|995.51|995.57|992.77|0
1641866400000|2022-01-11 02:00:00|997.36|994.56|997.25|994.45|998.1|995.3|996.83|994.03|0
1641866700000|2022-01-11 02:05:00|996.93|994.13|1001.27|998.47|1001.69|998.89|996.93|994.13|0
1641867000000|2022-01-11 02:10:00|1001.05|998.25|1004.01|1001.21|1004.22|1001.42|1001.05|998.25|0
1641867300000|2022-01-11 02:15:00|1004.11|1001.31|1003.59|1000.79|1004.44|1001.64|1003.17|1000.37|0
1641867600000|2022-01-11 02:20:00|1003.8|1001|1006.13|1003.33|1006.34|1003.54|1003.59|1000.79|0
1641867900000|2022-01-11 02:25:00|1005.91|1003.11|1005.28|1002.48|1006.55|1003.75|1005.28|1002.48|0
1641868200000|2022-01-11 02:30:00|1005.38|1002.58|1004.22|1001.42|1005.91|1003.11|1004.22|1001.42|0
1641868500000|2022-01-11 02:35:00|1004.11|1001.31|1004.22|1001.42|1004.32|1001.52|1003.16|1000.36|0
1641868800000|2022-01-11 02:40:00|1004.11|1001.31|1003.47|1000.67|1004.32|1001.52|1003.05|1000.25|0
1641869100000|2022-01-11 02:45:00|1003.37|1000.57|1004.42|1001.62|1005.48|1002.68|1003.37|1000.57|0
1641869400000|2022-01-11 02:50:00|1004.31|1001.51|1005.48|1002.68|1006.12|1003.32|1003.58|1000.78|0
1641869700000|2022-01-11 02:55:00|1005.58|1002.78|1006.11|1003.31|1006.54|1003.74|1005.48|1002.68|0
1641870000000|2022-01-11 03:00:00|1005.9|1003.1|1005.26|1002.46|1006.54|1003.74|1005.05|1002.25|0
1641870300000|2022-01-11 03:05:00|1005.15|1002.35|1004.63|1001.83|1005.69|1002.89|1004.63|1001.83|0
1641870600000|2022-01-11 03:10:00|1005.05|1002.25|1003.99|1001.19|1005.26|1002.46|1003.57|1000.77|0
1641870900000|2022-01-11 03:15:00|1004.2|1001.4|1006.11|1003.31|1006.11|1003.31|1003.99|1001.19|0
1641871200000|2022-01-11 03:20:00|1006.32|1003.52|1006.1|1003.3|1006.53|1003.73|1005.68|1002.88|0
1641871500000|2022-01-11 03:25:00|1006.32|1003.52|1005.47|1002.67|1006.53|1003.73|1005.36|1002.56|0
1641871800000|2022-01-11 03:30:00|1005.26|1002.46|1005.68|1002.88|1006.1|1003.3|1005.25|1002.45|0
1641872100000|2022-01-11 03:35:00|1005.47|1002.67|1005.04|1002.24|1005.89|1003.09|1004.62|1001.82|0
1641872400000|2022-01-11 03:40:00|1005.14|1002.34|1005.46|1002.66|1005.89|1003.09|1004.83|1002.03|0
1641872700000|2022-01-11 03:45:00|1005.25|1002.45|1005.04|1002.24|1005.25|1002.45|1003.98|1001.18|0
1641873000000|2022-01-11 03:50:00|1004.93|1002.13|1002.07|999.27|1005.04|1002.24|1002.07|999.27|0
1641873300000|2022-01-11 03:55:00|1001.86|999.06|1002.71|999.91|1003.13|1000.33|1001.86|999.06|0
1641873600000|2022-01-11 04:00:00|1002.81|1000.01|1002.49|999.69|1003.02|1000.22|1002.07|999.27|0
1641873900000|2022-01-11 04:05:00|1002.59|999.79|1001.43|998.63|1002.91|1000.11|1001.43|998.63|0
1641874200000|2022-01-11 04:10:00|1000.8|998|999.53|996.73|1001.22|998.42|999.42|996.62|0
1641874500000|2022-01-11 04:15:00|999.74|996.94|1000.79|997.99|1001.43|998.63|999.74|996.94|0
1641874800000|2022-01-11 04:20:00|1000.58|997.78|999.52|996.72|1001.01|998.21|999.31|996.51|0
1641875100000|2022-01-11 04:25:00|999.63|996.83|999.52|996.72|999.95|997.15|999.31|996.51|0
1641875400000|2022-01-11 04:30:00|999.73|996.93|999.31|996.51|999.73|996.93|999.1|996.3|0
1641875700000|2022-01-11 04:35:00|999.1|996.3|999.94|997.14|999.94|997.14|997.62|994.82|0
1641876000000|2022-01-11 04:40:00|1000.15|997.35|1001|998.2|1001.63|998.83|1000.15|997.35|0
1641876300000|2022-01-11 04:45:00|1000.79|997.99|1001.21|998.41|1001.21|998.41|1000.57|997.77|0
1641876600000|2022-01-11 04:50:00|1001.1|998.3|1001.2|998.4|1001.84|999.04|1000.99|998.19|0
1641876900000|2022-01-11 04:55:00|1000.99|998.19|1000.57|997.77|1001.2|998.4|999.93|997.13|0
1641877200000|2022-01-11 05:00:00|1000.36|997.56|1001.84|999.04|1002.47|999.67|999.72|996.92|0
1641877500000|2022-01-11 05:05:00|1001.62|998.82|1000.99|998.19|1002.89|1000.09|1000.99|998.19|0
1641877800000|2022-01-11 05:10:00|1000.56|997.76|1000.03|997.23|1000.78|997.98|999.72|996.92|0
1641878100000|2022-01-11 05:15:00|999.72|996.92|999.08|996.28|1000.56|997.76|998.66|995.86|0
1641878400000|2022-01-11 05:20:00|999.39|996.59|998.66|995.86|999.72|996.92|998.66|995.86|0
1641878700000|2022-01-11 05:25:00|998.55|995.75|999.92|997.12|1001.4|998.6|998.45|995.65|0
1641879000000|2022-01-11 05:30:00|999.71|996.91|1000.23|997.43|1000.98|998.18|999.71|996.91|0
1641879300000|2022-01-11 05:35:00|1000.87|998.07|999.07|996.27|1001.82|999.02|998.86|996.06|0
1641879600000|2022-01-11 05:40:00|999.18|996.38|999.71|996.91|1000.13|997.33|998.86|996.06|0
1641879900000|2022-01-11 05:45:00|999.49|996.69|998.44|995.64|999.71|996.91|998.23|995.43|0
1641880200000|2022-01-11 05:50:00|998.65|995.85|999.07|996.27|1000.34|997.54|998.65|995.85|0
1641880500000|2022-01-11 05:55:00|999.28|996.48|1000.22|997.42|1000.55|997.75|999.17|996.37|0
1641880800000|2022-01-11 06:00:00|1000.55|997.75|998.32|995.52|1001.39|998.59|997.8|995|0
1641881100000|2022-01-11 06:05:00|998.22|995.42|998.01|995.21|999.06|996.26|997.37|994.57|0
1641881400000|2022-01-11 06:10:00|997.9|995.1|998.85|996.05|999.06|996.26|997.16|994.36|0
1641881700000|2022-01-11 06:15:00|998.74|995.94|998.43|995.63|999.06|996.26|998|995.2|0
1641882000000|2022-01-11 06:20:00|998.64|995.84|998.42|995.62|999.27|996.47|998|995.2|0
1641882300000|2022-01-11 06:25:00|998.21|995.41|996.31|993.51|998.42|995.62|996.31|993.51|0
1641882600000|2022-01-11 06:30:00|996.52|993.72|998.21|995.41|998.84|996.04|996.1|993.3|0
1641882900000|2022-01-11 06:35:00|998.42|995.62|997.15|994.35|999.69|996.89|997.15|994.35|0
1641883200000|2022-01-11 06:40:00|997.36|994.56|995.88|993.08|997.57|994.77|995.88|993.08|0
1641883500000|2022-01-11 06:45:00|995.98|993.18|996.3|993.5|996.94|994.14|995.67|992.87|0
1641883800000|2022-01-11 06:50:00|996.19|993.39|994.82|992.02|996.3|993.5|993.77|990.97|0
1641884100000|2022-01-11 06:55:00|995.03|992.23|997.99|995.19|997.99|995.19|995.03|992.23|0
1641884400000|2022-01-11 07:00:00|998.62|995.82|996.82|994.02|999.47|996.67|995.98|993.18|0
1641884700000|2022-01-11 07:05:00|996.93|994.13|999.25|996.45|999.25|996.45|996.09|993.29|0
1641885000000|2022-01-11 07:10:00|999.04|996.24|999.04|996.24|999.46|996.66|997.66|994.86|0
1641885300000|2022-01-11 07:15:00|999.14|996.34|1002|999.2|1002.21|999.41|999.04|996.24|0
1641885600000|2022-01-11 07:20:00|1002.31|999.51|1001.36|998.56|1002.84|1000.04|1000.94|998.14|0
1641885900000|2022-01-11 07:25:00|1001.46|998.66|1003.05|1000.25|1003.69|1000.89|1001.36|998.56|0
1641886200000|2022-01-11 07:30:00|1003.36|1000.56|1003.47|1000.67|1003.68|1000.88|1001.78|998.98|0
1641886500000|2022-01-11 07:35:00|1003.26|1000.46|1001.57|998.77|1003.26|1000.46|1001.14|998.34|0
1641886800000|2022-01-11 07:40:00|1001.46|998.66|1001.99|999.19|1002.62|999.82|1001.35|998.55|0
1641887100000|2022-01-11 07:45:00|1002.2|999.4|1003.14|1000.34|1003.89|1001.09|1000.93|998.13|0
1641887400000|2022-01-11 07:50:00|1003.25|1000.45|1003.68|1000.88|1004.1|1001.3|1002.41|999.61|0
1641887700000|2022-01-11 07:55:00|1003.46|1000.66|1003.89|1001.09|1004.52|1001.72|1003.04|1000.24|0
1641888000000|2022-01-11 08:00:00|1004.31|1001.51|1006.31|1003.51|1006.31|1003.51|1003.67|1000.87|0
1641888300000|2022-01-11 08:05:00|1005.9|1003.5|1002.41|1000.01|1008.98|1006.58|1002.2|999.8|0
1641888600000|2022-01-11 08:10:00|1002.84|1000.44|1001.14|998.74|1002.84|1000.44|999.87|997.47|0
1641888900000|2022-01-11 08:15:00|1001.35|998.95|1000.51|998.11|1002.09|999.69|999.45|997.05|0
1641889200000|2022-01-11 08:20:00|1000.72|998.32|1003.5|1001.1|1005.4|1003|1000.61|998.21|0
1641889500000|2022-01-11 08:25:00|1003.29|1000.89|1001.17|998.77|1003.39|1000.99|1000.11|997.71|0
1641889800000|2022-01-11 08:30:00|1001.27|998.87|996.52|994.12|1001.27|998.87|996.31|993.91|0
1641890100000|2022-01-11 08:35:00|996.73|994.33|1000.11|997.71|1000.74|998.34|996.62|994.22|0
1641890400000|2022-01-11 08:40:00|1000.53|998.13|1003.28|1000.88|1003.91|1001.51|999.9|997.5|0
1641890700000|2022-01-11 08:45:00|1003.49|1001.09|1003.7|1001.3|1004.76|1002.36|1001.8|999.4|0
1641891000000|2022-01-11 08:50:00|1003.49|1001.09|1003.7|1001.3|1004.97|1002.57|1002.22|999.82|0
1641891300000|2022-01-11 08:55:00|1003.91|1001.51|1005.39|1002.99|1005.39|1002.99|1002.22|999.82|0
1641891600000|2022-01-11 09:00:00|1005.6|1003.2|1008.14|1005.74|1008.77|1006.37|1005.18|1002.78|0
1641891900000|2022-01-11 09:05:00|1008.35|1005.95|1008.24|1005.84|1008.77|1006.37|1006.66|1004.26|0
1641892200000|2022-01-11 09:10:00|1008.35|1005.95|1010.89|1008.49|1011.31|1008.91|1006.97|1004.57|0
1641892500000|2022-01-11 09:15:00|1010.46|1008.06|1013.64|1011.24|1014.07|1011.67|1009.62|1007.22|0
1641892800000|2022-01-11 09:20:00|1013.86|1011.46|1016.19|1013.79|1016.83|1014.43|1013.01|1010.61|0
1641893100000|2022-01-11 09:25:00|1015.98|1013.58|1016.08|1013.68|1016.82|1014.42|1015.13|1012.73|0
1641893400000|2022-01-11 09:30:00|1016.19|1013.79|1018.31|1015.91|1019.37|1016.97|1016.19|1013.79|0
1641893700000|2022-01-11 09:35:00|1018.1|1015.7|1019.13|1016.73|1021.84|1019.44|1017.67|1015.27|0
1641894000000|2022-01-11 09:40:00|1018.91|1016.51|1019.55|1017.15|1019.76|1017.36|1018.06|1015.66|0
1641894300000|2022-01-11 09:45:00|1019.34|1016.94|1020.93|1018.53|1021.46|1019.06|1018.7|1016.3|0
1641894600000|2022-01-11 09:50:00|1020.82|1018.42|1020.4|1018|1021.25|1018.85|1019.97|1017.57|0
1641894900000|2022-01-11 09:55:00|1020.61|1018.21|1018.48|1016.08|1020.82|1018.42|1017.84|1015.44|0
1641895200000|2022-01-11 10:00:00|1018.91|1016.51|1020.39|1017.99|1020.39|1017.99|1017.42|1015.02|0
1641895500000|2022-01-11 10:05:00|1020.18|1017.78|1020.18|1017.78|1022.52|1020.12|1019.75|1017.35|0
1641895800000|2022-01-11 10:10:00|1019.75|1017.35|1018.9|1016.5|1020.07|1017.67|1018.15|1015.75|0
1641896100000|2022-01-11 10:15:00|1018.26|1015.86|1018.9|1016.5|1019.33|1016.93|1017.62|1015.22|0
1641896400000|2022-01-11 10:20:00|1019.11|1016.71|1017.51|1015.11|1019.32|1016.92|1016.14|1013.74|0
1641896700000|2022-01-11 10:25:00|1017.62|1015.22|1016.13|1013.73|1018.57|1016.17|1016.13|1013.73|0
1641897000000|2022-01-11 10:30:00|1016.23|1013.83|1016.98|1014.58|1017.41|1015.01|1016.13|1013.73|0
1641897300000|2022-01-11 10:35:00|1016.87|1014.47|1017.62|1015.22|1018.68|1016.28|1016.77|1014.37|0
1641897600000|2022-01-11 10:40:00|1017.4|1015|1018.57|1016.17|1018.89|1016.49|1017.29|1014.89|0
1641897900000|2022-01-11 10:45:00|1018.68|1016.28|1018.99|1016.59|1019.74|1017.34|1018.25|1015.85|0
1641898200000|2022-01-11 10:50:00|1019.1|1016.7|1019.1|1016.7|1019.1|1016.7|1017.19|1014.79|0
1641898500000|2022-01-11 10:55:00|1019.31|1016.91|1017.18|1014.78|1019.31|1016.91|1016.76|1014.36|0
1641898800000|2022-01-11 11:00:00|1017.4|1015|1014|1011.6|1017.4|1015|1014|1011.6|0
1641899100000|2022-01-11 11:05:00|1014.21|1011.81|1013.99|1011.59|1014.63|1012.23|1011.87|1009.47|0
1641899400000|2022-01-11 11:10:00|1014.21|1011.81|1012.72|1010.32|1014.84|1012.44|1012.51|1010.11|0
1641899700000|2022-01-11 11:15:00|1012.93|1010.53|1013.35|1010.95|1014.42|1012.02|1012.72|1010.32|0
1641900000000|2022-01-11 11:20:00|1013.57|1011.17|1013.78|1011.38|1013.78|1011.38|1012.72|1010.32|0
1641900300000|2022-01-11 11:25:00|1013.56|1011.16|1012.5|1010.1|1013.78|1011.38|1012.29|1009.89|0
1641900600000|2022-01-11 11:30:00|1012.71|1010.31|1014.41|1012.01|1015.05|1012.65|1012.29|1009.89|0
1641900900000|2022-01-11 11:35:00|1014.51|1012.11|1015.47|1013.07|1015.68|1013.28|1013.87|1011.47|0
1641901200000|2022-01-11 11:40:00|1015.05|1012.65|1015.89|1013.49|1015.89|1013.49|1015.05|1012.65|0
1641901500000|2022-01-11 11:45:00|1015.47|1013.07|1015.25|1012.85|1016.1|1013.7|1015.25|1012.85|0
1641901800000|2022-01-11 11:50:00|1015.14|1012.74|1017.16|1014.76|1017.38|1014.98|1015.04|1012.64|0
1641902100000|2022-01-11 11:55:00|1016.95|1014.55|1012.28|1009.88|1017.16|1014.76|1012.28|1009.88|0
1641902400000|2022-01-11 12:00:00|1012.07|1009.67|1013.76|1011.36|1014.4|1012|1012.07|1009.67|0
1641902700000|2022-01-11 12:05:00|1013.97|1011.57|1013.97|1011.57|1015.25|1012.85|1013.34|1010.94|0
1641903000000|2022-01-11 12:10:00|1013.76|1011.36|1013.76|1011.36|1014.82|1012.42|1012.49|1010.09|0
1641903300000|2022-01-11 12:15:00|1013.55|1011.15|1012.69|1010.29|1014.18|1011.78|1012.48|1010.08|0
1641903600000|2022-01-11 12:20:00|1013.12|1010.72|1013.75|1011.35|1014.39|1011.99|1013.12|1010.72|0
1641903900000|2022-01-11 12:25:00|1013.97|1011.57|1014.18|1011.78|1014.18|1011.78|1012.9|1010.5|0
1641904200000|2022-01-11 12:30:00|1014.39|1011.99|1013.33|1010.93|1014.39|1011.99|1012.27|1009.87|0
1641904500000|2022-01-11 12:35:00|1013.75|1011.35|1013.54|1011.14|1014.18|1011.78|1012.9|1010.5|0
1641904800000|2022-01-11 12:40:00|1013.32|1010.92|1013|1010.6|1013.96|1011.56|1012.9|1010.5|0
1641905100000|2022-01-11 12:45:00|1013.11|1010.71|1010.99|1008.59|1013.11|1010.71|1010.14|1007.74|0
1641905400000|2022-01-11 12:50:00|1011.2|1008.8|1010.77|1008.37|1012.68|1010.28|1010.56|1008.16|0
1641905700000|2022-01-11 12:55:00|1010.56|1008.16|1007.38|1004.98|1011.41|1009.01|1006.95|1004.55|0
1641906000000|2022-01-11 13:00:00|1007.69|1005.29|1009.5|1007.1|1010.56|1008.16|1005.78|1003.38|0
1641906300000|2022-01-11 13:05:00|1009.28|1006.88|1009.92|1007.52|1011.19|1008.79|1009.07|1006.67|0
1641906600000|2022-01-11 13:10:00|1009.71|1007.31|1009.07|1006.67|1010.13|1007.73|1008.43|1006.03|0
1641906900000|2022-01-11 13:15:00|1009.28|1006.88|1009.91|1007.51|1010.13|1007.73|1009.28|1006.88|0
1641907200000|2022-01-11 13:20:00|1009.7|1007.3|1009.06|1006.66|1009.7|1007.3|1008.43|1006.03|0
1641907500000|2022-01-11 13:25:00|1009.28|1006.88|1008|1005.6|1010.12|1007.72|1007.79|1005.39|0
1641907800000|2022-01-11 13:30:00|1008.1|1005.7|1009.7|1007.3|1010.97|1008.57|1008|1005.6|0
1641908100000|2022-01-11 13:35:00|1009.49|1007.09|1004.82|1002.42|1009.49|1007.09|1004.19|1001.79|0
1641908400000|2022-01-11 13:40:00|1005.03|1002.63|1002.49|1000.09|1005.24|1002.84|1001.01|998.61|0
1641908700000|2022-01-11 13:45:00|1002.28|999.88|1004.82|1002.42|1006.09|1003.69|1002.28|999.88|0
1641909000000|2022-01-11 13:50:00|1004.61|1002.21|1000.9|998.5|1004.61|1002.21|999.95|997.55|0
1641909300000|2022-01-11 13:55:00|1001.01|998.61|1000.16|997.76|1001.85|999.45|999.95|997.55|0
1641909600000|2022-01-11 14:00:00|1000.26|997.86|997.41|995.01|1000.37|997.97|997.2|994.8|0
1641909900000|2022-01-11 14:05:00|997.51|995.11|999.31|996.91|999.31|996.91|996.77|994.37|0
1641910200000|2022-01-11 14:10:00|999.1|996.7|999.1|996.7|999.52|997.12|997.19|994.79|0
1641910500000|2022-01-11 14:15:00|998.88|996.48|997.4|995|999.1|996.7|996.35|993.95|0
1641910800000|2022-01-11 14:20:00|997.29|994.89|999.51|997.11|999.52|997.12|997.29|994.89|0
1641911100000|2022-01-11 14:25:00|999.73|997.33|998.24|995.84|1000.57|998.17|997.61|995.21|0
1641911400000|2022-01-11 14:30:00|998.46|996.06|987.76|985.36|999.09|996.69|986.7|984.3|0
1641911700000|2022-01-11 14:35:00|986.28|983.88|986.28|983.88|992.39|989.99|986.07|983.67|0
1641912000000|2022-01-11 14:40:00|986.49|984.09|979.52|977.12|986.49|984.09|973.85|971.45|0
1641912300000|2022-01-11 14:45:00|979.31|976.91|977|974.6|980.99|978.59|974.06|971.66|0
1641912600000|2022-01-11 14:50:00|975.95|973.55|977.41|975.01|986.24|983.84|974.06|971.66|0
1641912900000|2022-01-11 14:55:00|976.78|974.38|978.25|975.85|981.19|978.79|971.75|969.35|0
1641913200000|2022-01-11 15:00:00|978.67|976.27|989.4|987|989.61|987.21|976.78|974.38|0
1641913500000|2022-01-11 15:05:00|989.19|986.79|987.43|985.03|994.12|991.72|986.8|984.4|0
1641913800000|2022-01-11 15:10:00|987.22|984.82|987.22|984.82|992.28|989.88|987.22|984.82|0
1641914100000|2022-01-11 15:15:00|988.27|985.87|990.17|987.77|991.43|989.03|983.64|981.24|0
1641914400000|2022-01-11 15:20:00|989.75|987.35|986.8|984.4|992.28|989.88|986.8|984.4|0
1641914700000|2022-01-11 15:25:00|987.85|985.45|988.48|986.08|990.8|988.4|984.48|982.08|0
1641915000000|2022-01-11 15:30:00|988.69|986.29|982.16|979.76|995.86|993.46|981.95|979.55|0
1641915300000|2022-01-11 15:35:00|982.79|980.39|983.21|980.81|985.32|982.92|980.9|978.5|0
1641915600000|2022-01-11 15:40:00|983|980.6|975.47|973.07|983|980.6|972.36|969.96|0
1641915900000|2022-01-11 15:45:00|974.42|972.02|978.14|975.74|982.82|980.42|974.42|972.02|0
1641916200000|2022-01-11 15:50:00|977.51|975.11|980.03|977.63|980.66|978.26|974.99|972.59|0
1641916500000|2022-01-11 15:55:00|980.45|978.05|982.97|980.57|984.23|981.83|978.56|976.16|0
1641916800000|2022-01-11 16:00:00|983.18|980.78|991.39|988.99|994.13|991.73|982.55|980.15|0
1641917100000|2022-01-11 16:05:00|992.02|989.62|989.23|986.83|994.94|992.54|989.02|986.62|0
1641917400000|2022-01-11 16:10:00|990.5|988.1|998.74|996.34|1000.01|997.61|990.5|988.1|0
1641917700000|2022-01-11 16:15:00|998.95|996.55|1007|1004.6|1008.28|1005.88|997.9|995.5|0
1641918000000|2022-01-11 16:20:00|1007.64|1005.24|1006.15|1003.75|1009.97|1007.57|1002.76|1000.36|0
1641918300000|2022-01-11 16:25:00|1006.37|1003.97|1008.06|1005.66|1009.87|1007.47|1005.52|1003.12|0
1641918600000|2022-01-11 16:30:00|1008.27|1005.87|1006.57|1004.17|1008.27|1005.87|1005.3|1002.9|0
1641918900000|2022-01-11 16:35:00|1007.21|1004.81|1013.37|1010.97|1014.01|1011.61|1007.21|1004.81|0
1641919200000|2022-01-11 16:40:00|1013.58|1011.18|1017.2|1014.8|1020.82|1018.42|1013.16|1010.76|0
1641919500000|2022-01-11 16:45:00|1017.51|1015.11|1011.66|1009.26|1017.94|1015.54|1010.82|1008.42|0
1641919800000|2022-01-11 16:50:00|1012.3|1009.9|1015.06|1012.66|1016.98|1014.58|1012.3|1009.9|0
1641920100000|2022-01-11 16:55:00|1015.7|1013.3|1016.76|1014.36|1016.98|1014.58|1014|1011.6|0
1641920400000|2022-01-11 17:00:00|1017.19|1014.79|1017.09|1014.69|1018.25|1015.85|1015.16|1012.76|0
1641920700000|2022-01-11 17:05:00|1017.52|1015.12|1017.73|1015.33|1018.16|1015.76|1015.39|1012.99|0
1641921000000|2022-01-11 17:10:00|1017.94|1015.54|1018.37|1015.97|1018.37|1015.97|1015.49|1013.09|0
1641921300000|2022-01-11 17:15:00|1018.15|1015.75|1017.3|1014.9|1019.22|1016.82|1015.17|1012.77|0
1641921600000|2022-01-11 17:20:00|1017.51|1015.11|1016.45|1014.05|1017.94|1015.54|1015.6|1013.2|0
1641921900000|2022-01-11 17:25:00|1016.66|1014.26|1009.85|1007.45|1016.66|1014.26|1008.57|1006.17|0
1641922200000|2022-01-11 17:30:00|1010.06|1007.66|1011.55|1009.15|1013.68|1011.28|1008.79|1006.39|0
1641922500000|2022-01-11 17:35:00|1011.76|1009.36|1013.14|1010.74|1015.16|1012.76|1011.12|1008.72|0
1641922800000|2022-01-11 17:40:00|1013.25|1010.85|1015.37|1012.97|1015.59|1013.19|1012.4|1010|0
1641923100000|2022-01-11 17:45:00|1015.16|1012.76|1014.31|1011.91|1015.8|1013.4|1013.88|1011.48|0
1641923400000|2022-01-11 17:50:00|1014.73|1012.33|1018.14|1015.74|1018.14|1015.74|1014.1|1011.7|0
1641923700000|2022-01-11 17:55:00|1017.93|1015.53|1017.71|1015.31|1018.56|1016.16|1016.01|1013.61|0
1641924000000|2022-01-11 18:00:00|1017.5|1015.1|1015.58|1013.18|1017.5|1015.1|1012.82|1010.42|0
1641924300000|2022-01-11 18:05:00|1015.79|1013.39|1012.81|1010.41|1015.79|1013.39|1011.32|1008.92|0
1641924600000|2022-01-11 18:10:00|1013.02|1010.62|1016.43|1014.03|1017.07|1014.67|1013.02|1010.62|0
1641924900000|2022-01-11 18:15:00|1016.22|1013.82|1019.62|1017.22|1019.62|1017.22|1016|1013.6|0
1641925200000|2022-01-11 18:20:00|1019.41|1017.01|1021.94|1019.54|1022.18|1019.78|1019.38|1016.98|0
1641925500000|2022-01-11 18:25:00|1021.72|1019.32|1019.37|1016.97|1021.72|1019.32|1019.16|1016.76|0
1641925800000|2022-01-11 18:30:00|1019.59|1017.19|1020.23|1017.83|1021.08|1018.68|1018.73|1016.33|0
1641926100000|2022-01-11 18:35:00|1020.44|1018.04|1020.65|1018.25|1021.08|1018.68|1019.58|1017.18|0
1641926400000|2022-01-11 18:40:00|1020.86|1018.46|1020.86|1018.46|1021.5|1019.1|1020.01|1017.61|0
1641926700000|2022-01-11 18:45:00|1021.08|1018.68|1020.43|1018.03|1023.64|1021.24|1019.79|1017.39|0
1641927000000|2022-01-11 18:50:00|1020.86|1018.46|1021.39|1018.99|1022.14|1019.74|1020.43|1018.03|0
1641927300000|2022-01-11 18:55:00|1021.71|1019.31|1022.99|1020.59|1023.42|1021.02|1021.29|1018.89|0
1641927600000|2022-01-11 19:00:00|1022.78|1020.38|1020.85|1018.45|1023.21|1020.81|1020.22|1017.82|0
1641927900000|2022-01-11 19:05:00|1021.07|1018.67|1018.08|1015.68|1021.71|1019.31|1016.59|1014.19|0
1641928200000|2022-01-11 19:10:00|1018.51|1016.11|1019.46|1017.06|1020|1017.6|1017.44|1015.04|0
1641928500000|2022-01-11 19:15:00|1019.36|1016.96|1020.64|1018.24|1020.85|1018.45|1018.72|1016.32|0
1641928800000|2022-01-11 19:20:00|1020.42|1018.02|1020.63|1018.23|1020.85|1018.45|1018.72|1016.32|0
1641929100000|2022-01-11 19:25:00|1020.85|1018.45|1022.13|1019.73|1022.34|1019.94|1019.78|1017.38|0
1641929400000|2022-01-11 19:30:00|1022.34|1019.94|1020.84|1018.44|1022.34|1019.94|1019.35|1016.95|0
1641929700000|2022-01-11 19:35:00|1020.63|1018.23|1023.83|1021.43|1024.47|1022.07|1019.56|1017.16|0
1641930000000|2022-01-11 19:40:00|1023.4|1021|1024.69|1022.29|1024.9|1022.5|1023.19|1020.79|0
1641930300000|2022-01-11 19:45:00|1024.9|1022.5|1026.71|1024.31|1027.03|1024.63|1024.68|1022.28|0
1641930600000|2022-01-11 19:50:00|1026.61|1024.21|1027.67|1025.27|1028.1|1025.7|1025.32|1022.92|0
1641930900000|2022-01-11 19:55:00|1027.46|1025.06|1026.6|1024.2|1030.67|1028.27|1026.39|1023.99|0
1641931200000|2022-01-11 20:00:00|1026.82|1024.42|1028.74|1026.34|1029.6|1027.2|1026.6|1024.2|0
1641931500000|2022-01-11 20:05:00|1028.95|1026.55|1031.09|1028.69|1032.81|1030.41|1028.74|1026.34|0
1641931800000|2022-01-11 20:10:00|1030.88|1028.48|1030.66|1028.26|1031.09|1028.69|1028.74|1026.34|0
1641932100000|2022-01-11 20:15:00|1030.88|1028.48|1030.02|1027.62|1032.59|1030.19|1029.59|1027.19|0
1641932400000|2022-01-11 20:20:00|1030.23|1027.83|1030.2|1027.8|1033.45|1031.05|1029.98|1027.58|0
1641932700000|2022-01-11 20:25:00|1030.41|1028.01|1031.26|1028.86|1032.34|1029.94|1029.13|1026.73|0
1641933000000|2022-01-11 20:30:00|1031.05|1028.65|1030.19|1027.79|1033.41|1031.01|1029.76|1027.36|0
1641933300000|2022-01-11 20:35:00|1030.41|1028.01|1027.84|1025.44|1031.26|1028.86|1027.84|1025.44|0
1641933600000|2022-01-11 20:40:00|1027.62|1025.22|1030.42|1028.02|1030.64|1028.24|1026.77|1024.37|0
1641933900000|2022-01-11 20:45:00|1030.21|1027.81|1029.57|1027.17|1031.28|1028.88|1029.14|1026.74|0
1641934200000|2022-01-11 20:50:00|1029.35|1026.95|1028.28|1025.88|1029.35|1026.95|1024.87|1022.47|0
1641934500000|2022-01-11 20:55:00|1028.92|1026.52|1035.56|1033.16|1035.77|1033.37|1028.92|1026.52|0
1641934800000|2022-01-11 21:00:00|1035.34|1032.94|1035.55|1033.15|1037.05|1034.65|1034.7|1032.3|0
1641935100000|2022-01-11 21:05:00|1035.77|1033.37|1035.34|1032.94|1036.19|1033.79|1034.91|1032.51|0
1641935400000|2022-01-11 21:10:00|1035.12|1032.72|1034.69|1032.29|1035.34|1032.94|1034.05|1031.65|0
1641935700000|2022-01-11 21:15:00|1034.25|1031.45|1034.25|1031.45|1034.89|1032.09|1034.04|1031.24|0
1641936000000|2022-01-11 21:20:00|1034.35|1031.55|1034.25|1031.45|1035.11|1032.31|1034.25|1031.45|0
1641936300000|2022-01-11 21:25:00|1034.03|1031.23|1034.46|1031.66|1034.46|1031.66|1034.03|1031.23|0
1641936600000|2022-01-11 21:30:00|1034.67|1031.87|1034.67|1031.87|1034.67|1031.87|1034.46|1031.66|0
1641936900000|2022-01-11 21:35:00|1034.77|1031.97|1034.88|1032.08|1034.89|1032.09|1034.67|1031.87|0
1641937200000|2022-01-11 21:40:00|1034.67|1031.87|1035.52|1032.72|1035.53|1032.73|1034.67|1031.87|0
1641937500000|2022-01-11 21:45:00|1035.31|1032.51|1034.67|1031.87|1035.74|1032.94|1034.67|1031.87|0
1641937800000|2022-01-11 21:50:00|1034.88|1032.08|1034.67|1031.87|1035.09|1032.29|1034.67|1031.87|0
1641938100000|2022-01-11 21:55:00|1034.66|1031.86|1034.55|1031.75|1034.88|1032.08|1034.55|1031.75|0
1641938400000|2022-01-11 22:00:00|1034.96|1032.16|1034.52|1031.72|1034.96|1032.16|1034.52|1031.72|0
1641938700000|2022-01-11 22:05:00|1034.43|1031.63|1034.55|1031.75|1034.68|1031.88|1034.15|1031.35|0
1641939000000|2022-01-11 22:10:00|1034.33|1031.53|1034.43|1031.63|1034.43|1031.63|1034.33|1031.53|0
1641939300000|2022-01-11 22:15:00|1034.39|1031.59|1034.9|1032.1|1035.2|1032.4|1034.36|1031.56|0
1641939600000|2022-01-11 22:20:00|1034.86|1032.06|1034.86|1032.06|1034.86|1032.06|1034.8|1032|0
1641939900000|2022-01-11 22:25:00|1034.83|1032.03|1035.14|1032.34|1035.17|1032.37|1034.82|1032.02|0
1641940200000|2022-01-11 22:30:00|1035.39|1032.59|1034.98|1032.18|1035.39|1032.59|1034.95|1032.15|0
1641940500000|2022-01-11 22:35:00|1035.01|1032.21|1034.95|1032.15|1035.01|1032.21|1034.95|1032.15|0
1641940800000|2022-01-11 22:40:00|1034.91|1032.11|1034.91|1032.11|1034.91|1032.11|1034.89|1032.09|0
1641941400000|2022-01-11 22:50:00|1034.95|1032.15|1034.91|1032.11|1034.95|1032.15|1034.91|1032.11|0
1641941700000|2022-01-11 22:55:00|1034.75|1031.95|1034.91|1032.11|1035.06|1032.26|1034.75|1031.95|0
1641942000000|2022-01-11 23:00:00|1035.17|1032.37|1035.93|1033.13|1035.93|1033.13|1034.1|1031.3|0
1641942300000|2022-01-11 23:05:00|1035.71|1032.91|1035.81|1033.01|1037.21|1034.41|1035.5|1032.7|0
1641942600000|2022-01-11 23:10:00|1035.92|1033.12|1035.06|1032.26|1036.14|1033.34|1034.85|1032.05|0
1641942900000|2022-01-11 23:15:00|1035.17|1032.37|1034.21|1031.41|1035.28|1032.48|1033.78|1030.98|0
1641943200000|2022-01-11 23:20:00|1034.31|1031.51|1033.99|1031.19|1034.63|1031.83|1033.56|1030.76|0
1641943500000|2022-01-11 23:25:00|1033.78|1030.98|1033.99|1031.19|1034.21|1031.41|1033.78|1030.98|0
1641943800000|2022-01-11 23:30:00|1034.09|1031.29|1034.84|1032.04|1034.85|1032.05|1034.09|1031.29|0
1641944100000|2022-01-11 23:35:00|1034.63|1031.83|1033.77|1030.97|1034.84|1032.04|1033.34|1030.54|0
1641944400000|2022-01-11 23:40:00|1033.99|1031.19|1034.63|1031.83|1035.05|1032.25|1033.56|1030.76|0
1641944700000|2022-01-11 23:45:00|1034.41|1031.61|1033.77|1030.97|1035.05|1032.25|1033.34|1030.54|0
1641945000000|2022-01-11 23:50:00|1033.66|1030.86|1033.77|1030.97|1033.98|1031.18|1033.34|1030.54|0
1641945300000|2022-01-11 23:55:00|1033.66|1030.86|1034.19|1031.39|1034.62|1031.82|1033.44|1030.64|0
1641945600000|2022-01-12 00:00:00|1033.98|1031.18|1033.87|1031.07|1034.83|1032.03|1033.55|1030.75|0
1641945900000|2022-01-12 00:05:00|1033.98|1031.18|1034.62|1031.82|1035.05|1032.25|1033.76|1030.96|0
1641946200000|2022-01-12 00:10:00|1034.4|1031.6|1034.19|1031.39|1034.4|1031.6|1033.55|1030.75|0
1641946500000|2022-01-12 00:15:00|1034.4|1031.6|1035.04|1032.24|1035.69|1032.89|1034.4|1031.6|0
1641946800000|2022-01-12 00:20:00|1035.26|1032.46|1036.21|1033.41|1036.54|1033.74|1034.93|1032.13|0
1641947100000|2022-01-12 00:25:00|1036.11|1033.31|1037.18|1034.38|1037.82|1035.02|1036.11|1033.31|0
1641947400000|2022-01-12 00:30:00|1037.61|1034.81|1037.82|1035.02|1038.89|1036.09|1037.18|1034.38|0
1641947700000|2022-01-12 00:35:00|1038.04|1035.24|1037.82|1035.02|1038.68|1035.88|1037.39|1034.59|0
1641948000000|2022-01-12 00:40:00|1038.03|1035.23|1037.82|1035.02|1038.89|1036.09|1037.82|1035.02|0
1641948300000|2022-01-12 00:45:00|1037.6|1034.8|1037.82|1035.02|1038.03|1035.23|1037.28|1034.48|0
1641948600000|2022-01-12 00:50:00|1037.6|1034.8|1037.06|1034.26|1037.82|1035.02|1036.96|1034.16|0
1641948900000|2022-01-12 00:55:00|1036.96|1034.16|1036.31|1033.51|1037.17|1034.37|1036.31|1033.51|0
1641949200000|2022-01-12 01:00:00|1036.1|1033.3|1035.88|1033.08|1036.53|1033.73|1035.24|1032.44|0
1641949500000|2022-01-12 01:05:00|1036.1|1033.3|1036.1|1033.3|1036.53|1033.73|1035.24|1032.44|0
1641949800000|2022-01-12 01:10:00|1036.31|1033.51|1035.45|1032.65|1036.74|1033.94|1035.02|1032.22|0
1641950100000|2022-01-12 01:15:00|1035.24|1032.44|1033.31|1030.51|1035.24|1032.44|1033.31|1030.51|0
1641950400000|2022-01-12 01:20:00|1033.2|1030.4|1033.95|1031.15|1034.16|1031.36|1033.2|1030.4|0
1641950700000|2022-01-12 01:25:00|1033.73|1030.93|1034.05|1031.25|1034.38|1031.58|1033.73|1030.93|0
1641951000000|2022-01-12 01:30:00|1034.16|1031.36|1033.52|1030.72|1034.69|1031.89|1033.52|1030.72|0
1641951300000|2022-01-12 01:35:00|1033.62|1030.82|1034.37|1031.57|1034.59|1031.79|1033.52|1030.72|0
1641951600000|2022-01-12 01:40:00|1034.47|1031.67|1033.19|1030.39|1035.66|1032.86|1033.09|1030.29|0
1641951900000|2022-01-12 01:45:00|1033.09|1030.29|1031.59|1028.79|1033.94|1031.14|1030.3|1027.5|0
1641952200000|2022-01-12 01:50:00|1031.8|1029|1032.23|1029.43|1032.44|1029.64|1031.16|1028.36|0
1641952500000|2022-01-12 01:55:00|1032.01|1029.21|1033.29|1030.49|1033.72|1030.92|1031.58|1028.78|0
1641952800000|2022-01-12 02:00:00|1033.51|1030.71|1036.5|1033.7|1036.5|1033.7|1033.29|1030.49|0
1641953100000|2022-01-12 02:05:00|1036.72|1033.92|1035|1032.2|1036.72|1033.92|1034.89|1032.09|0
1641953400000|2022-01-12 02:10:00|1035.22|1032.42|1035.64|1032.84|1036.07|1033.27|1034.68|1031.88|0
1641953700000|2022-01-12 02:15:00|1035.43|1032.63|1036.28|1033.48|1036.28|1033.48|1035.21|1032.41|0
1641954000000|2022-01-12 02:20:00|1036.39|1033.59|1037.14|1034.34|1037.14|1034.34|1036.28|1033.48|0
1641954300000|2022-01-12 02:25:00|1036.93|1034.13|1037.14|1034.34|1037.35|1034.55|1036.5|1033.7|0
1641954600000|2022-01-12 02:30:00|1037.35|1034.55|1036.49|1033.69|1037.35|1034.55|1035.64|1032.84|0
1641954900000|2022-01-12 02:35:00|1036.28|1033.48|1036.28|1033.48|1036.71|1033.91|1036.06|1033.26|0
1641955200000|2022-01-12 02:40:00|1036.17|1033.37|1035.85|1033.05|1036.49|1033.69|1035.85|1033.05|0
1641955500000|2022-01-12 02:45:00|1036.06|1033.26|1035.85|1033.05|1036.06|1033.26|1035.42|1032.62|0
1641955800000|2022-01-12 02:50:00|1035.73|1032.93|1035.95|1033.15|1036.06|1033.26|1034.99|1032.19|0
1641956100000|2022-01-12 02:55:00|1036.06|1033.26|1036.48|1033.68|1036.91|1034.11|1035.95|1033.15|0
1641956400000|2022-01-12 03:00:00|1036.27|1033.47|1036.7|1033.9|1037.13|1034.33|1036.27|1033.47|0
1641956700000|2022-01-12 03:05:00|1036.8|1034|1036.91|1034.11|1037.13|1034.33|1036.48|1033.68|0
1641957000000|2022-01-12 03:10:00|1036.7|1033.9|1036.27|1033.47|1037.12|1034.32|1036.27|1033.47|0
1641957300000|2022-01-12 03:15:00|1036.15|1033.35|1036.69|1033.89|1036.91|1034.11|1036.15|1033.35|0
1641957600000|2022-01-12 03:20:00|1036.91|1034.11|1036.58|1033.78|1037.12|1034.32|1036.26|1033.46|0
1641957900000|2022-01-12 03:25:00|1036.48|1033.68|1036.69|1033.89|1037.33|1034.53|1036.47|1033.67|0
1641958200000|2022-01-12 03:30:00|1037.01|1034.21|1037.54|1034.74|1038.19|1035.39|1037.01|1034.21|0
1641958500000|2022-01-12 03:35:00|1037.65|1034.85|1037.76|1034.96|1038.4|1035.6|1037.33|1034.53|0
1641958800000|2022-01-12 03:40:00|1037.97|1035.17|1037.33|1034.53|1037.97|1035.17|1037.33|1034.53|0
1641959100000|2022-01-12 03:45:00|1037.43|1034.63|1037.11|1034.31|1037.54|1034.74|1036.9|1034.1|0
1641959400000|2022-01-12 03:50:00|1037.32|1034.52|1037.97|1035.17|1037.97|1035.17|1037.32|1034.52|0
1641959700000|2022-01-12 03:55:00|1038.18|1035.38|1038.18|1035.38|1038.18|1035.38|1037.75|1034.95|0
1641960000000|2022-01-12 04:00:00|1038.39|1035.59|1038.71|1035.91|1038.82|1036.02|1037.96|1035.16|0
1641960300000|2022-01-12 04:05:00|1038.82|1036.02|1038.82|1036.02|1038.82|1036.02|1038.39|1035.59|0
1641960600000|2022-01-12 04:10:00|1038.6|1035.8|1038.6|1035.8|1038.82|1036.02|1038.39|1035.59|0
1641960900000|2022-01-12 04:15:00|1038.39|1035.59|1038.17|1035.37|1038.39|1035.59|1037.96|1035.16|0
1641961200000|2022-01-12 04:20:00|1038.06|1035.26|1037.74|1034.94|1038.17|1035.37|1037.74|1034.94|0
1641961500000|2022-01-12 04:25:00|1037.52|1034.72|1037.52|1034.72|1037.52|1034.72|1037.1|1034.3|0
1641961800000|2022-01-12 04:30:00|1037.31|1034.51|1037.31|1034.51|1037.74|1034.94|1037.31|1034.51|0
1641962100000|2022-01-12 04:35:00|1037.52|1034.72|1037.31|1034.51|1037.52|1034.72|1037.09|1034.29|0
1641962400000|2022-01-12 04:40:00|1037.52|1034.72|1038.16|1035.36|1038.38|1035.58|1037.52|1034.72|0
1641962700000|2022-01-12 04:45:00|1038.38|1035.58|1037.95|1035.15|1038.38|1035.58|1037.95|1035.15|0
1641963000000|2022-01-12 04:50:00|1037.73|1034.93|1037.73|1034.93|1038.37|1035.57|1037.73|1034.93|0
1641963300000|2022-01-12 04:55:00|1037.83|1035.03|1037.94|1035.14|1038.16|1035.36|1037.51|1034.71|0
1641963600000|2022-01-12 05:00:00|1038.16|1035.36|1038.37|1035.57|1038.58|1035.78|1037.83|1035.03|0
1641963900000|2022-01-12 05:05:00|1038.58|1035.78|1038.58|1035.78|1038.8|1036|1038.15|1035.35|0
1641964200000|2022-01-12 05:10:00|1038.8|1036|1039.01|1036.21|1039.87|1037.07|1038.79|1035.99|0
1641964500000|2022-01-12 05:15:00|1038.79|1035.99|1038.15|1035.35|1039.01|1036.21|1038.15|1035.35|0
1641964800000|2022-01-12 05:20:00|1038.36|1035.56|1038.79|1035.99|1039.01|1036.21|1038.36|1035.56|0
1641965100000|2022-01-12 05:25:00|1039.01|1036.21|1039|1036.2|1039.01|1036.21|1038.15|1035.35|0
1641965400000|2022-01-12 05:30:00|1039.22|1036.42|1038.57|1035.77|1039.22|1036.42|1038.57|1035.77|0
1641965700000|2022-01-12 05:35:00|1038.79|1035.99|1040.18|1037.38|1040.72|1037.92|1038.79|1035.99|0
1641966000000|2022-01-12 05:40:00|1040.29|1037.49|1041.79|1038.99|1041.79|1038.99|1040.29|1037.49|0
1641966300000|2022-01-12 05:45:00|1042|1039.2|1042.21|1039.41|1042.21|1039.41|1041.14|1038.34|0
1641966600000|2022-01-12 05:50:00|1042|1039.2|1042.86|1040.06|1043.5|1040.7|1041.78|1038.98|0
1641966900000|2022-01-12 05:55:00|1042.64|1039.84|1044.14|1041.34|1044.36|1041.56|1042.64|1039.84|0
1641967200000|2022-01-12 06:00:00|1043.93|1041.13|1046.72|1043.92|1046.72|1043.92|1043.82|1041.02|0
1641967500000|2022-01-12 06:05:00|1046.5|1043.7|1045|1042.2|1046.5|1043.7|1044.57|1041.77|0
1641967800000|2022-01-12 06:10:00|1045.1|1042.3|1044.78|1041.98|1045.43|1042.63|1044.35|1041.55|0
1641968100000|2022-01-12 06:15:00|1044.67|1041.87|1042.63|1039.83|1044.78|1041.98|1042.63|1039.83|0
1641968400000|2022-01-12 06:20:00|1042.74|1039.94|1042.85|1040.05|1043.28|1040.48|1042.42|1039.62|0
1641968700000|2022-01-12 06:25:00|1042.63|1039.83|1042.2|1039.4|1043.27|1040.47|1041.56|1038.76|0
1641969000000|2022-01-12 06:30:00|1042.09|1039.29|1042.63|1039.83|1042.63|1039.83|1041.77|1038.97|0
1641969300000|2022-01-12 06:35:00|1042.41|1039.61|1042.51|1039.71|1042.63|1039.83|1041.87|1039.07|0
1641969600000|2022-01-12 06:40:00|1042.41|1039.61|1043.05|1040.25|1043.37|1040.57|1042.2|1039.4|0
1641969900000|2022-01-12 06:45:00|1043.27|1040.47|1042.19|1039.39|1043.27|1040.47|1042.19|1039.39|0
1641970200000|2022-01-12 06:50:00|1041.98|1039.18|1041.33|1038.53|1042.19|1039.39|1041.12|1038.32|0
1641970500000|2022-01-12 06:55:00|1041.44|1038.64|1040.79|1037.99|1041.44|1038.64|1040.69|1037.89|0
1641970800000|2022-01-12 07:00:00|1039.83|1037.03|1040.04|1037.24|1040.26|1037.46|1038.65|1035.85|0
1641971100000|2022-01-12 07:05:00|1039.93|1037.13|1039.71|1036.91|1040.9|1038.1|1039.61|1036.81|0
1641971400000|2022-01-12 07:10:00|1039.61|1036.81|1040.14|1037.34|1040.57|1037.77|1039.18|1036.38|0
1641971700000|2022-01-12 07:15:00|1040.04|1037.24|1041.32|1038.52|1041.32|1038.52|1040.04|1037.24|0
1641972000000|2022-01-12 07:20:00|1041.54|1038.74|1041.11|1038.31|1042.18|1039.38|1040.89|1038.09|0
1641972300000|2022-01-12 07:25:00|1041.32|1038.52|1039.82|1037.02|1041.32|1038.52|1038.75|1035.95|0
1641972600000|2022-01-12 07:30:00|1039.71|1036.91|1041.75|1038.95|1042.18|1039.38|1039.71|1036.91|0
1641972900000|2022-01-12 07:35:00|1041.64|1038.84|1043.45|1040.65|1044.74|1041.94|1040.99|1038.19|0
1641973200000|2022-01-12 07:40:00|1043.23|1040.43|1043.12|1040.32|1043.45|1040.65|1041.94|1039.14|0
1641973500000|2022-01-12 07:45:00|1043.23|1040.43|1043.01|1040.21|1043.66|1040.86|1042.37|1039.57|0
1641973800000|2022-01-12 07:50:00|1043.12|1040.32|1040.44|1037.64|1043.44|1040.64|1040.44|1037.64|0
1641974100000|2022-01-12 07:55:00|1040.54|1037.74|1040.22|1037.42|1040.54|1037.74|1039.15|1036.35|0
1641974400000|2022-01-12 08:00:00|1040.43|1037.63|1039.36|1036.56|1041.51|1038.71|1038.5|1035.7|0
1641974700000|2022-01-12 08:05:00|1038.52|1036.12|1038.73|1036.33|1039.37|1036.97|1037.45|1035.05|0
1641975000000|2022-01-12 08:10:00|1038.52|1036.12|1038.3|1035.9|1040.23|1037.83|1038.08|1035.68|0
1641975300000|2022-01-12 08:15:00|1038.51|1036.11|1036.8|1034.4|1038.73|1036.33|1035.94|1033.54|0
1641975600000|2022-01-12 08:20:00|1037.01|1034.61|1037.65|1035.25|1039.37|1036.97|1036.15|1033.75|0
1641975900000|2022-01-12 08:25:00|1037.44|1035.04|1031.97|1029.57|1037.54|1035.14|1031.87|1029.47|0
1641976200000|2022-01-12 08:30:00|1032.08|1029.68|1031.87|1029.47|1033.58|1031.18|1031.01|1028.61|0
1641976500000|2022-01-12 08:35:00|1031.65|1029.25|1030.37|1027.97|1032.29|1029.89|1028.23|1025.83|0
1641976800000|2022-01-12 08:40:00|1029.51|1027.11|1027.16|1024.76|1030.15|1027.75|1026.73|1024.33|0
1641977100000|2022-01-12 08:45:00|1027.37|1024.97|1027.16|1024.76|1028.76|1026.36|1026.94|1024.54|0
1641977400000|2022-01-12 08:50:00|1027.26|1024.86|1029.51|1027.11|1030.79|1028.39|1026.3|1023.9|0
1641977700000|2022-01-12 08:55:00|1029.72|1027.32|1028.26|1025.86|1029.93|1027.53|1026.51|1024.11|0
1641978000000|2022-01-12 09:00:00|1028.05|1025.65|1033.39|1030.99|1033.39|1030.99|1027.72|1025.32|0
1641978300000|2022-01-12 09:05:00|1033.18|1030.78|1032.96|1030.56|1034.03|1031.63|1032.53|1030.13|0
1641978600000|2022-01-12 09:10:00|1033.17|1030.77|1031.68|1029.28|1033.82|1031.42|1031.25|1028.85|0
1641978900000|2022-01-12 09:15:00|1031.89|1029.49|1033.39|1030.99|1033.6|1031.2|1031.46|1029.06|0
1641979200000|2022-01-12 09:20:00|1033.6|1031.2|1036.17|1033.77|1036.17|1033.77|1032.96|1030.56|0
1641979500000|2022-01-12 09:25:00|1036.38|1033.98|1038.73|1036.33|1038.73|1036.33|1036.38|1033.98|0
1641979800000|2022-01-12 09:30:00|1038.95|1036.55|1036.59|1034.19|1038.95|1036.55|1035.73|1033.33|0
1641980100000|2022-01-12 09:35:00|1036.38|1033.98|1035.95|1033.55|1037.23|1034.83|1035.3|1032.9|0
1641980400000|2022-01-12 09:40:00|1035.73|1033.33|1037.02|1034.62|1037.23|1034.83|1035.73|1033.33|0
1641980700000|2022-01-12 09:45:00|1036.8|1034.4|1038.08|1035.68|1038.3|1035.9|1036.37|1033.97|0
1641981000000|2022-01-12 09:50:00|1038.3|1035.9|1040.23|1037.83|1040.23|1037.83|1037.87|1035.47|0
1641981300000|2022-01-12 09:55:00|1040.01|1037.61|1039.8|1037.4|1040.23|1037.83|1038.51|1036.11|0
1641981600000|2022-01-12 10:00:00|1040.22|1037.82|1039.37|1036.97|1041.08|1038.68|1039.37|1036.97|0
1641981900000|2022-01-12 10:05:00|1039.58|1037.18|1037.65|1035.25|1039.79|1037.39|1037.32|1034.92|0
1641982200000|2022-01-12 10:10:00|1037.86|1035.46|1038.08|1035.68|1038.72|1036.32|1036.68|1034.28|0
1641982500000|2022-01-12 10:15:00|1038.29|1035.89|1037.65|1035.25|1039.58|1037.18|1037.65|1035.25|0
1641982800000|2022-01-12 10:20:00|1037.75|1035.35|1040|1037.6|1040|1037.6|1037.22|1034.82|0
1641983100000|2022-01-12 10:25:00|1040.22|1037.82|1038.93|1036.53|1040.64|1038.24|1038.71|1036.31|0
1641983400000|2022-01-12 10:30:00|1038.5|1036.1|1036.36|1033.96|1039.36|1036.96|1036.14|1033.74|0
1641983700000|2022-01-12 10:35:00|1036.14|1033.74|1038.07|1035.67|1038.17|1035.77|1036.14|1033.74|0
1641984000000|2022-01-12 10:40:00|1037.85|1035.45|1038.71|1036.31|1038.71|1036.31|1037.74|1035.34|0
1641984300000|2022-01-12 10:45:00|1038.92|1036.52|1041.06|1038.66|1041.07|1038.67|1038.92|1036.52|0
1641984600000|2022-01-12 10:50:00|1040.85|1038.45|1040.63|1038.23|1041.49|1039.09|1039.78|1037.38|0
1641984900000|2022-01-12 10:55:00|1040.42|1038.02|1041.06|1038.66|1041.71|1039.31|1040.21|1037.81|0
1641985200000|2022-01-12 11:00:00|1041.28|1038.88|1041.92|1039.52|1043.2|1040.8|1041.28|1038.88|0
1641985500000|2022-01-12 11:05:00|1041.81|1039.41|1040.63|1038.23|1042.99|1040.59|1040.41|1038.01|0
1641985800000|2022-01-12 11:10:00|1040.84|1038.44|1040.41|1038.01|1040.84|1038.44|1039.56|1037.16|0
1641986100000|2022-01-12 11:15:00|1040.63|1038.23|1039.55|1037.15|1041.27|1038.87|1039.55|1037.15|0
1641986400000|2022-01-12 11:20:00|1039.77|1037.37|1041.48|1039.08|1041.48|1039.08|1039.55|1037.15|0
1641986700000|2022-01-12 11:25:00|1041.27|1038.87|1039.98|1037.58|1041.7|1039.3|1039.55|1037.15|0
1641987000000|2022-01-12 11:30:00|1040.19|1037.79|1040.19|1037.79|1041.05|1038.65|1039.55|1037.15|0
1641987300000|2022-01-12 11:35:00|1040.41|1038.01|1040.4|1038|1041.05|1038.65|1040.08|1037.68|0
1641987600000|2022-01-12 11:40:00|1040.19|1037.79|1039.97|1037.57|1040.4|1038|1039.55|1037.15|0
1641987900000|2022-01-12 11:45:00|1039.76|1037.36|1041.69|1039.29|1042.43|1040.03|1039.76|1037.36|0
1641988200000|2022-01-12 11:50:00|1041.47|1039.07|1040.37|1037.97|1041.89|1039.49|1040.15|1037.75|0
1641988500000|2022-01-12 11:55:00|1040.15|1037.75|1037.58|1035.18|1040.37|1037.97|1037.58|1035.18|0
1641988800000|2022-01-12 12:00:00|1037.79|1035.39|1038.86|1036.46|1039.29|1036.89|1036.51|1034.11|0
1641989100000|2022-01-12 12:05:00|1039.08|1036.68|1035.64|1033.24|1039.29|1036.89|1035.64|1033.24|0
1641989400000|2022-01-12 12:10:00|1035.86|1033.46|1035.64|1033.24|1036.93|1034.53|1035.22|1032.82|0
1641989700000|2022-01-12 12:15:00|1035.75|1033.35|1035.43|1033.03|1037.14|1034.74|1035.43|1033.03|0
1641990000000|2022-01-12 12:20:00|1035.64|1033.24|1038.21|1035.81|1038.21|1035.81|1035.21|1032.81|0
1641990300000|2022-01-12 12:25:00|1038|1035.6|1037.78|1035.38|1038.85|1036.45|1037.14|1034.74|0
1641990600000|2022-01-12 12:30:00|1037.88|1035.48|1040.14|1037.74|1040.57|1038.17|1037.88|1035.48|0
1641990900000|2022-01-12 12:35:00|1040.35|1037.95|1040.14|1037.74|1041.42|1039.02|1039.71|1037.31|0
1641991200000|2022-01-12 12:40:00|1039.92|1037.52|1039.06|1036.66|1040.78|1038.38|1039.06|1036.66|0
1641991500000|2022-01-12 12:45:00|1039.28|1036.88|1038.42|1036.02|1039.28|1036.88|1037.56|1035.16|0
1641991800000|2022-01-12 12:50:00|1038.2|1035.8|1038.42|1036.02|1038.52|1036.12|1036.59|1034.19|0
1641992100000|2022-01-12 12:55:00|1038.63|1036.23|1038.41|1036.01|1039.27|1036.87|1037.98|1035.58|0
1641992400000|2022-01-12 13:00:00|1038.63|1036.23|1040.56|1038.16|1040.56|1038.16|1038.41|1036.01|0
1641992700000|2022-01-12 13:05:00|1040.44|1038.04|1038.41|1036.01|1041.41|1039.01|1037.77|1035.37|0
1641993000000|2022-01-12 13:10:00|1038.62|1036.22|1039.91|1037.51|1040.77|1038.37|1037.98|1035.58|0
1641993300000|2022-01-12 13:15:00|1040.34|1037.94|1042.91|1040.51|1043.34|1040.94|1040.34|1037.94|0
1641993600000|2022-01-12 13:20:00|1043.13|1040.73|1044.84|1042.44|1044.84|1042.44|1041.62|1039.22|0
1641993900000|2022-01-12 13:25:00|1044.63|1042.23|1043.44|1041.04|1046.13|1043.73|1042.26|1039.86|0
1641994200000|2022-01-12 13:30:00|1041.72|1039.32|1048.6|1046.2|1050.43|1048.03|1039.36|1036.96|0
1641994500000|2022-01-12 13:35:00|1049.35|1046.95|1053.22|1050.82|1056.24|1053.84|1048.92|1046.52|0
1641994800000|2022-01-12 13:40:00|1053.65|1051.25|1054.3|1051.9|1054.95|1052.55|1052.36|1049.96|0
1641995100000|2022-01-12 13:45:00|1053.87|1051.47|1050.42|1048.02|1053.87|1051.47|1048.27|1045.87|0
1641995400000|2022-01-12 13:50:00|1050.64|1048.24|1053.22|1050.82|1053.43|1051.03|1048.7|1046.3|0
1641995700000|2022-01-12 13:55:00|1053.43|1051.03|1054.94|1052.54|1055.37|1052.97|1051.28|1048.88|0
1641996000000|2022-01-12 14:00:00|1055.15|1052.75|1054.08|1051.68|1055.37|1052.97|1053.22|1050.82|0
1641996300000|2022-01-12 14:05:00|1054.29|1051.89|1053.86|1051.46|1054.51|1052.11|1051.71|1049.31|0
1641996600000|2022-01-12 14:10:00|1054.07|1051.67|1050.73|1048.33|1054.5|1052.1|1050.41|1048.01|0
1641996900000|2022-01-12 14:15:00|1051.06|1048.66|1049.12|1046.72|1051.49|1049.09|1048.48|1046.08|0
1641997200000|2022-01-12 14:20:00|1048.91|1046.51|1051.49|1049.09|1052.56|1050.16|1048.48|1046.08|0
1641997500000|2022-01-12 14:25:00|1051.7|1049.3|1050.84|1048.44|1052.35|1049.95|1049.76|1047.36|0
1641997800000|2022-01-12 14:30:00|1050.62|1048.22|1054.25|1051.85|1059.67|1057.27|1049.33|1046.93|0
1641998100000|2022-01-12 14:35:00|1054.89|1052.49|1053.38|1050.98|1054.89|1052.49|1046.93|1044.53|0
1641998400000|2022-01-12 14:40:00|1055.11|1052.71|1047.79|1045.39|1055.11|1052.71|1044.57|1042.17|0
1641998700000|2022-01-12 14:45:00|1048.22|1045.82|1051.23|1048.83|1052.95|1050.55|1047.57|1045.17|0
1641999000000|2022-01-12 14:50:00|1052.73|1050.33|1056.61|1054.21|1058.33|1055.93|1050.58|1048.18|0
1641999300000|2022-01-12 14:55:00|1056.39|1053.99|1058.98|1056.58|1059.41|1057.01|1053.59|1051.19|0
1641999600000|2022-01-12 15:00:00|1059.41|1057.01|1057.9|1055.5|1061.78|1059.38|1056.17|1053.77|0
1641999900000|2022-01-12 15:05:00|1057.68|1055.28|1060.51|1058.11|1061.13|1058.73|1054.67|1052.27|0
1642000200000|2022-01-12 15:10:00|1060.73|1058.33|1061.16|1058.76|1062.46|1060.06|1059|1056.6|0
1642000500000|2022-01-12 15:15:00|1061.38|1058.98|1060.29|1057.89|1061.38|1058.98|1057.49|1055.09|0
1642000800000|2022-01-12 15:20:00|1060.08|1057.68|1057.92|1055.52|1061.37|1058.97|1056.84|1054.44|0
1642001100000|2022-01-12 15:25:00|1057.91|1055.51|1054.89|1052.49|1058.13|1055.73|1054.78|1052.38|0
1642001400000|2022-01-12 15:30:00|1055.32|1052.92|1051.22|1048.82|1056.4|1054|1047.56|1045.16|0
1642001700000|2022-01-12 15:35:00|1051.44|1049.04|1043.25|1040.85|1053.38|1050.98|1043.25|1040.85|0
1642002000000|2022-01-12 15:40:00|1043.04|1040.64|1040.92|1038.52|1046.48|1044.08|1036.62|1034.22|0
1642002300000|2022-01-12 15:45:00|1040.7|1038.3|1040.93|1038.53|1045.22|1042.82|1040.06|1037.66|0
1642002600000|2022-01-12 15:50:00|1041.14|1038.74|1040.71|1038.31|1042.21|1039.81|1037.92|1035.52|0
1642002900000|2022-01-12 15:55:00|1040.07|1037.67|1043.07|1040.67|1045.22|1042.82|1038.14|1035.74|0
1642003200000|2022-01-12 16:00:00|1043.28|1040.88|1040.92|1038.52|1047.15|1044.75|1040.49|1038.09|0
1642003500000|2022-01-12 16:05:00|1040.71|1038.31|1034.7|1032.3|1042.64|1040.24|1030.64|1028.24|0
1642003800000|2022-01-12 16:10:00|1035.35|1032.95|1032.99|1030.59|1037.49|1035.09|1032.56|1030.16|0
1642004100000|2022-01-12 16:15:00|1031.7|1029.3|1034.06|1031.66|1035.77|1033.37|1027.85|1025.45|0
1642004400000|2022-01-12 16:20:00|1033.41|1031.01|1035.55|1033.15|1035.77|1033.37|1031.06|1028.66|0
1642004700000|2022-01-12 16:25:00|1034.7|1032.3|1039.73|1037.33|1041.56|1039.16|1034.48|1032.08|0
1642005000000|2022-01-12 16:30:00|1040.06|1037.66|1043.92|1041.52|1045.42|1043.02|1040.06|1037.66|0
1642005300000|2022-01-12 16:35:00|1043.7|1041.3|1044.56|1042.16|1046.92|1044.52|1043.27|1040.87|0
1642005600000|2022-01-12 16:40:00|1044.99|1042.59|1044.13|1041.73|1049.5|1047.1|1044.13|1041.73|0
1642005900000|2022-01-12 16:45:00|1044.34|1041.94|1043.7|1041.3|1047.14|1044.74|1043.48|1041.08|0
1642006200000|2022-01-12 16:50:00|1043.48|1041.08|1047.13|1044.73|1047.56|1045.16|1043.27|1040.87|0
1642006500000|2022-01-12 16:55:00|1047.35|1044.95|1045.2|1042.8|1047.35|1044.95|1042.62|1040.22|0
1642006800000|2022-01-12 17:00:00|1045.41|1043.01|1045.84|1043.44|1047.34|1044.94|1043.91|1041.51|0
1642007100000|2022-01-12 17:05:00|1045.41|1043.01|1041.22|1038.82|1045.62|1043.22|1038.97|1036.57|0
1642007400000|2022-01-12 17:10:00|1041.33|1038.93|1040.9|1038.5|1042.83|1040.43|1039.18|1036.78|0
1642007700000|2022-01-12 17:15:00|1041.33|1038.93|1044.33|1041.93|1045.4|1043|1039.82|1037.42|0
1642008000000|2022-01-12 17:20:00|1044.55|1042.15|1044.97|1042.57|1045.62|1043.22|1043.04|1040.64|0
1642008300000|2022-01-12 17:25:00|1044.76|1042.36|1044.33|1041.93|1047.34|1044.94|1044.33|1041.93|0
1642008600000|2022-01-12 17:30:00|1044.54|1042.14|1045.61|1043.21|1046.47|1044.07|1044.33|1041.93|0
1642008900000|2022-01-12 17:35:00|1046.9|1044.5|1045.93|1043.53|1049.7|1047.3|1045.61|1043.21|0
1642009200000|2022-01-12 17:40:00|1046.04|1043.64|1046.47|1044.07|1047.76|1045.36|1045.4|1043|0
1642009500000|2022-01-12 17:45:00|1046.69|1044.29|1047.11|1044.71|1047.76|1045.36|1044.54|1042.14|0
1642009800000|2022-01-12 17:50:00|1047.54|1045.14|1051.2|1048.8|1051.2|1048.8|1047.11|1044.71|0
1642010100000|2022-01-12 17:55:00|1050.98|1048.58|1051.41|1049.01|1052.7|1050.3|1050.77|1048.37|0
1642010400000|2022-01-12 18:00:00|1051.63|1049.23|1050.33|1047.93|1051.84|1049.44|1048.18|1045.78|0
1642010700000|2022-01-12 18:05:00|1050.12|1047.72|1049.69|1047.29|1050.55|1048.15|1048.83|1046.43|0
1642011000000|2022-01-12 18:10:00|1049.9|1047.5|1046.24|1043.84|1051.19|1048.79|1044.96|1042.56|0
1642011300000|2022-01-12 18:15:00|1046.03|1043.63|1045.6|1043.2|1046.03|1043.63|1043.24|1040.84|0
1642011600000|2022-01-12 18:20:00|1045.49|1043.09|1044.31|1041.91|1045.49|1043.09|1043.23|1040.83|0
1642011900000|2022-01-12 18:25:00|1043.98|1041.58|1043.88|1041.48|1047.31|1044.91|1042.8|1040.4|0
1642012200000|2022-01-12 18:30:00|1043.45|1041.05|1045.59|1043.19|1046.24|1043.84|1041.73|1039.33|0
1642012500000|2022-01-12 18:35:00|1045.38|1042.98|1043.01|1040.61|1045.38|1042.98|1041.51|1039.11|0
1642012800000|2022-01-12 18:40:00|1043.23|1040.83|1044.09|1041.69|1045.38|1042.98|1042.8|1040.4|0
1642013100000|2022-01-12 18:45:00|1044.3|1041.9|1043.23|1040.83|1046.02|1043.62|1043.01|1040.61|0
1642013400000|2022-01-12 18:50:00|1043.01|1040.61|1040.22|1037.82|1043.44|1041.04|1038.07|1035.67|0
1642013700000|2022-01-12 18:55:00|1040|1037.6|1039.68|1037.28|1041.51|1039.11|1039.14|1036.74|0
1642014000000|2022-01-12 19:00:00|1039.14|1036.74|1037|1034.6|1040|1037.6|1034.64|1032.24|0
1642014300000|2022-01-12 19:05:00|1036.78|1034.38|1037.43|1035.03|1039.36|1036.96|1035.5|1033.1|0
1642014600000|2022-01-12 19:10:00|1037.21|1034.81|1040.43|1038.03|1040.64|1038.24|1036.35|1033.95|0
1642014900000|2022-01-12 19:15:00|1040.64|1038.24|1041.07|1038.67|1041.93|1039.53|1039.78|1037.38|0
1642015200000|2022-01-12 19:20:00|1040.64|1038.24|1044.72|1042.32|1044.72|1042.32|1040.64|1038.24|0
1642015500000|2022-01-12 19:25:00|1044.5|1042.1|1046.22|1043.82|1046.65|1044.25|1044.07|1041.67|0
1642015800000|2022-01-12 19:30:00|1046.43|1044.03|1042.14|1039.74|1046.65|1044.25|1041.06|1038.66|0
1642016100000|2022-01-12 19:35:00|1042.24|1039.84|1044.07|1041.67|1044.5|1042.1|1041.49|1039.09|0
1642016400000|2022-01-12 19:40:00|1043.85|1041.45|1039.77|1037.37|1043.85|1041.45|1039.56|1037.16|0
1642016700000|2022-01-12 19:45:00|1039.99|1037.59|1042.77|1040.37|1042.99|1040.59|1039.13|1036.73|0
1642017000000|2022-01-12 19:50:00|1042.56|1040.16|1044.49|1042.09|1044.71|1042.31|1042.56|1040.16|0
1642017300000|2022-01-12 19:55:00|1044.28|1041.88|1044.27|1041.87|1046.21|1043.81|1044.06|1041.66|0
1642017600000|2022-01-12 20:00:00|1044.7|1042.3|1040.41|1038.01|1045.78|1043.38|1038.48|1036.08|0
1642017900000|2022-01-12 20:05:00|1040.62|1038.22|1038.26|1035.86|1041.05|1038.65|1037.83|1035.43|0
1642018200000|2022-01-12 20:10:00|1038.48|1036.08|1042.12|1039.72|1042.12|1039.72|1038.26|1035.86|0
1642018500000|2022-01-12 20:15:00|1042.34|1039.94|1040.83|1038.43|1043.62|1041.22|1040.83|1038.43|0
1642018800000|2022-01-12 20:20:00|1041.26|1038.86|1040.83|1038.43|1043.19|1040.79|1040.4|1038|0
1642019100000|2022-01-12 20:25:00|1040.62|1038.22|1041.26|1038.86|1041.47|1039.07|1037.83|1035.43|0
1642019400000|2022-01-12 20:30:00|1040.61|1038.21|1039.75|1037.35|1043.19|1040.79|1039.33|1036.93|0
1642019700000|2022-01-12 20:35:00|1039.54|1037.14|1038.68|1036.28|1041.47|1039.07|1038.04|1035.64|0
1642020000000|2022-01-12 20:40:00|1038.89|1036.49|1043.61|1041.21|1044.04|1041.64|1038.25|1035.85|0
1642020300000|2022-01-12 20:45:00|1044.04|1041.64|1044.47|1042.07|1047.7|1045.3|1042.97|1040.57|0
1642020600000|2022-01-12 20:50:00|1044.69|1042.29|1048.98|1046.58|1050.92|1048.52|1044.47|1042.07|0
1642020900000|2022-01-12 20:55:00|1048.66|1046.26|1046.19|1043.79|1050.06|1047.66|1042.75|1040.35|0
1642021200000|2022-01-12 21:00:00|1046.62|1044.22|1047.59|1045.19|1049.53|1047.13|1046.62|1044.22|0
1642021500000|2022-01-12 21:05:00|1047.8|1045.4|1049.31|1046.91|1049.31|1046.91|1047.8|1045.4|0
1642021800000|2022-01-12 21:10:00|1049.09|1046.69|1048.66|1046.26|1049.74|1047.34|1048.66|1046.26|0
1642022100000|2022-01-12 21:15:00|1048.44|1046.04|1050.36|1047.56|1050.36|1047.56|1048.44|1046.04|0
1642022400000|2022-01-12 21:20:00|1050.15|1047.35|1049.72|1046.92|1050.15|1047.35|1048.64|1045.84|0
1642022700000|2022-01-12 21:25:00|1049.93|1047.13|1049.93|1047.13|1050.15|1047.35|1049.72|1046.92|0
1642023000000|2022-01-12 21:30:00|1049.72|1046.92|1048.85|1046.05|1049.72|1046.92|1048.42|1045.62|0
1642023300000|2022-01-12 21:35:00|1048.64|1045.84|1047.78|1044.98|1048.64|1045.84|1047.56|1044.76|0
1642023600000|2022-01-12 21:40:00|1047.88|1045.08|1047.56|1044.76|1047.99|1045.19|1047.56|1044.76|0
1642023900000|2022-01-12 21:45:00|1047.77|1044.97|1047.77|1044.97|1047.77|1044.97|1047.56|1044.76|0
1642024200000|2022-01-12 21:50:00|1047.99|1045.19|1047.56|1044.76|1048.2|1045.4|1047.56|1044.76|0
1642024500000|2022-01-12 21:55:00|1047.34|1044.54|1046.37|1043.57|1047.34|1044.54|1045.51|1042.71|0
1642024800000|2022-01-12 22:00:00|1046.29|1043.49|1046.06|1043.26|1046.85|1044.05|1046.06|1043.26|0
1642025100000|2022-01-12 22:05:00|1046.16|1043.36|1046.12|1043.32|1046.19|1043.39|1046.06|1043.26|0
1642025400000|2022-01-12 22:10:00|1046.29|1043.49|1046.22|1043.42|1046.38|1043.58|1046.12|1043.32|0
1642025700000|2022-01-12 22:15:00|1046.28|1043.48|1046.38|1043.58|1046.47|1043.67|1046.19|1043.39|0
1642026000000|2022-01-12 22:20:00|1046.31|1043.51|1046.4|1043.6|1046.4|1043.6|1046.31|1043.51|0
1642026300000|2022-01-12 22:25:00|1046.38|1043.58|1046.21|1043.41|1046.4|1043.6|1046.12|1043.32|0
1642026600000|2022-01-12 22:30:00|1046.19|1043.39|1046.15|1043.35|1046.28|1043.48|1046.11|1043.31|0
1642026900000|2022-01-12 22:35:00|1046.09|1043.29|1045.96|1043.16|1046.09|1043.29|1045.96|1043.16|0
1642027200000|2022-01-12 22:40:00|1045.99|1043.19|1046.05|1043.25|1046.11|1043.31|1045.96|1043.16|0
1642027500000|2022-01-12 22:45:00|1046.02|1043.22|1046.05|1043.25|1046.08|1043.28|1046.02|1043.22|0
1642027800000|2022-01-12 22:50:00|1046.08|1043.28|1046.05|1043.25|1046.11|1043.31|1046.05|1043.25|0
1642028100000|2022-01-12 22:55:00|1046.08|1043.28|1046.01|1043.21|1046.14|1043.34|1046.01|1043.21|0
1642028400000|2022-01-12 23:00:00|1046.56|1043.76|1046.77|1043.97|1047.2|1044.4|1045.38|1042.58|0
1642028700000|2022-01-12 23:05:00|1046.67|1043.87|1046.03|1043.23|1046.67|1043.87|1045.6|1042.8|0
1642029000000|2022-01-12 23:10:00|1046.24|1043.44|1045.81|1043.01|1046.24|1043.44|1045.38|1042.58|0
1642029300000|2022-01-12 23:15:00|1045.59|1042.79|1046.02|1043.22|1046.02|1043.22|1045.38|1042.58|0
1642029600000|2022-01-12 23:20:00|1046.12|1043.32|1047.09|1044.29|1047.2|1044.4|1046.12|1043.32|0
1642029900000|2022-01-12 23:25:00|1047.2|1044.4|1045.69|1042.89|1047.31|1044.51|1045.37|1042.57|0
1642030200000|2022-01-12 23:30:00|1046.02|1043.22|1046.02|1043.22|1046.88|1044.08|1045.59|1042.79|0
1642030500000|2022-01-12 23:35:00|1046.23|1043.43|1046.66|1043.86|1047.52|1044.72|1045.8|1043|0
1642030800000|2022-01-12 23:40:00|1046.76|1043.96|1045.37|1042.57|1047.09|1044.29|1044.94|1042.14|0
1642031100000|2022-01-12 23:45:00|1045.58|1042.78|1044.94|1042.14|1046.66|1043.86|1044.94|1042.14|0
1642031400000|2022-01-12 23:50:00|1044.72|1041.92|1044.08|1041.28|1045.15|1042.35|1043.65|1040.85|0
1642031700000|2022-01-12 23:55:00|1044.29|1041.49|1045.36|1042.56|1045.58|1042.78|1044.08|1041.28|0
1642032000000|2022-01-13 00:00:00|1045.58|1042.78|1044.5|1041.7|1045.58|1042.78|1043.86|1041.06|0
1642032300000|2022-01-13 00:05:00|1044.29|1041.49|1043.21|1040.41|1045.36|1042.56|1043.21|1040.41|0
1642032600000|2022-01-13 00:10:00|1043.31|1040.51|1042.02|1039.22|1043.43|1040.63|1041.81|1039.01|0
1642032900000|2022-01-13 00:15:00|1041.92|1039.12|1042.56|1039.76|1042.78|1039.98|1041.49|1038.69|0
1642033200000|2022-01-13 00:20:00|1042.45|1039.65|1043.21|1040.41|1043.85|1041.05|1042.13|1039.33|0
1642033500000|2022-01-13 00:25:00|1043.09|1040.29|1042.99|1040.19|1043.85|1041.05|1042.66|1039.86|0
1642033800000|2022-01-13 00:30:00|1042.88|1040.08|1045.14|1042.34|1045.35|1042.55|1042.88|1040.08|0
1642034100000|2022-01-13 00:35:00|1045.35|1042.55|1044.7|1041.9|1045.35|1042.55|1044.49|1041.69|0
1642034400000|2022-01-13 00:40:00|1044.92|1042.12|1044.06|1041.26|1045.35|1042.55|1044.06|1041.26|0
1642034700000|2022-01-13 00:45:00|1044.27|1041.47|1044.27|1041.47|1045.13|1042.33|1044.27|1041.47|0
1642035000000|2022-01-13 00:50:00|1044.06|1041.26|1044.05|1041.25|1044.06|1041.26|1043.41|1040.61|0
1642035300000|2022-01-13 00:55:00|1043.94|1041.14|1042.98|1040.18|1044.05|1041.25|1042.98|1040.18|0
1642035600000|2022-01-13 01:00:00|1043.19|1040.39|1044.48|1041.68|1044.48|1041.68|1042.98|1040.18|0
1642035900000|2022-01-13 01:05:00|1044.27|1041.47|1045.55|1042.75|1046.2|1043.4|1044.27|1041.47|0
1642036200000|2022-01-13 01:10:00|1045.44|1042.64|1045.12|1042.32|1045.77|1042.97|1044.91|1042.11|0
1642036500000|2022-01-13 01:15:00|1044.91|1042.11|1042.76|1039.96|1045.34|1042.54|1042.76|1039.96|0
1642036800000|2022-01-13 01:20:00|1042.54|1039.74|1042.76|1039.96|1043.62|1040.82|1042.33|1039.53|0
1642037100000|2022-01-13 01:25:00|1042.64|1039.84|1042.97|1040.17|1043.4|1040.6|1042.21|1039.41|0
1642037400000|2022-01-13 01:30:00|1043.07|1040.27|1041.57|1038.77|1043.29|1040.49|1041.46|1038.66|0
1642037700000|2022-01-13 01:35:00|1041.68|1038.88|1042.11|1039.31|1043.07|1040.27|1040.82|1038.02|0
1642038000000|2022-01-13 01:40:00|1042.32|1039.52|1040.82|1038.02|1042.32|1039.52|1040.17|1037.37|0
1642038300000|2022-01-13 01:45:00|1040.6|1037.8|1039.31|1036.51|1040.82|1038.02|1038.88|1036.08|0
1642038600000|2022-01-13 01:50:00|1039.1|1036.3|1037.81|1035.01|1039.31|1036.51|1037.38|1034.58|0
1642038900000|2022-01-13 01:55:00|1036.95|1034.15|1033.74|1030.94|1037.38|1034.58|1032.55|1029.75|0
1642039200000|2022-01-13 02:00:00|1033.95|1031.15|1035.88|1033.08|1036.09|1033.29|1033.95|1031.15|0
1642039500000|2022-01-13 02:05:00|1035.76|1032.96|1035.87|1033.07|1036.09|1033.29|1035.45|1032.65|0
1642039800000|2022-01-13 02:10:00|1035.66|1032.86|1037.37|1034.57|1037.37|1034.57|1035.66|1032.86|0
1642040100000|2022-01-13 02:15:00|1037.59|1034.79|1037.16|1034.36|1038.45|1035.65|1036.73|1033.93|0
1642040400000|2022-01-13 02:20:00|1037.26|1034.46|1037.58|1034.78|1037.58|1034.78|1036.3|1033.5|0
1642040700000|2022-01-13 02:25:00|1037.37|1034.57|1037.9|1035.1|1038.23|1035.43|1037.37|1034.57|0
1642041000000|2022-01-13 02:30:00|1038.01|1035.21|1037.8|1035|1038.87|1036.07|1037.8|1035|0
1642041300000|2022-01-13 02:35:00|1038.01|1035.21|1038.65|1035.85|1038.87|1036.07|1037.8|1035|0
1642041600000|2022-01-13 02:40:00|1038.87|1036.07|1038.65|1035.85|1038.87|1036.07|1038.44|1035.64|0
1642041900000|2022-01-13 02:45:00|1038.54|1035.74|1039.08|1036.28|1039.82|1037.02|1038.43|1035.63|0
1642042200000|2022-01-13 02:50:00|1038.86|1036.06|1037.15|1034.35|1039.08|1036.28|1037.15|1034.35|0
1642042500000|2022-01-13 02:55:00|1037.14|1034.34|1037.79|1034.99|1038.43|1035.63|1037.14|1034.34|0
1642042800000|2022-01-13 03:00:00|1037.57|1034.77|1036.71|1033.91|1037.79|1034.99|1035.86|1033.06|0
1642043100000|2022-01-13 03:05:00|1036.5|1033.7|1035.42|1032.62|1036.71|1033.91|1034.57|1031.77|0
1642043400000|2022-01-13 03:10:00|1035.64|1032.84|1035.42|1032.62|1036.07|1033.27|1034.57|1031.77|0
1642043700000|2022-01-13 03:15:00|1035.21|1032.41|1035.85|1033.05|1036.06|1033.26|1034.99|1032.19|0
1642044000000|2022-01-13 03:20:00|1036.06|1033.26|1035.42|1032.62|1036.49|1033.69|1035.42|1032.62|0
1642044300000|2022-01-13 03:25:00|1035.52|1032.72|1033.28|1030.48|1035.85|1033.05|1033.06|1030.26|0
1642044600000|2022-01-13 03:30:00|1033.49|1030.69|1035.42|1032.62|1035.63|1032.83|1033.49|1030.69|0
1642044900000|2022-01-13 03:35:00|1035.52|1032.72|1035.2|1032.4|1035.63|1032.83|1034.56|1031.76|0
1642045200000|2022-01-13 03:40:00|1035.41|1032.61|1035.2|1032.4|1035.84|1033.04|1034.66|1031.86|0
1642045500000|2022-01-13 03:45:00|1035.09|1032.29|1035.2|1032.4|1035.63|1032.83|1034.77|1031.97|0
1642045800000|2022-01-13 03:50:00|1035.41|1032.61|1035.84|1033.04|1035.94|1033.14|1034.55|1031.75|0
1642046100000|2022-01-13 03:55:00|1036.05|1033.25|1036.48|1033.68|1036.48|1033.68|1035.62|1032.82|0
1642046400000|2022-01-13 04:00:00|1036.58|1033.78|1037.12|1034.32|1037.55|1034.75|1036.48|1033.68|0
1642046700000|2022-01-13 04:05:00|1037.55|1034.75|1037.76|1034.96|1038.19|1035.39|1037.55|1034.75|0
1642047000000|2022-01-13 04:10:00|1037.55|1034.75|1037.33|1034.53|1037.65|1034.85|1037.12|1034.32|0
1642047300000|2022-01-13 04:15:00|1037.55|1034.75|1037.76|1034.96|1038.62|1035.82|1037.54|1034.74|0
1642047600000|2022-01-13 04:20:00|1037.97|1035.17|1038.07|1035.27|1038.08|1035.28|1037.76|1034.96|0
1642047900000|2022-01-13 04:25:00|1037.97|1035.17|1038.4|1035.6|1038.4|1035.6|1037.76|1034.96|0
1642048200000|2022-01-13 04:30:00|1038.18|1035.38|1036.68|1033.88|1038.18|1035.38|1036.68|1033.88|0
1642048500000|2022-01-13 04:35:00|1036.78|1033.98|1037.32|1034.52|1037.54|1034.74|1036.68|1033.88|0
1642048800000|2022-01-13 04:40:00|1037.43|1034.63|1037.54|1034.74|1037.75|1034.95|1037.32|1034.52|0
1642049100000|2022-01-13 04:45:00|1037.32|1034.52|1037.75|1034.95|1037.96|1035.16|1037.1|1034.3|0
1642049400000|2022-01-13 04:50:00|1037.96|1035.16|1038.18|1035.38|1038.6|1035.8|1037.96|1035.16|0
1642049700000|2022-01-13 04:55:00|1038.39|1035.59|1037.96|1035.16|1038.82|1036.02|1037.96|1035.16|0
1642050000000|2022-01-13 05:00:00|1038.17|1035.37|1039.03|1036.23|1039.24|1036.44|1037.96|1035.16|0
1642050300000|2022-01-13 05:05:00|1039.13|1036.33|1037.31|1034.51|1039.13|1036.33|1036.88|1034.08|0
1642050600000|2022-01-13 05:10:00|1037.1|1034.3|1035.6|1032.8|1037.31|1034.51|1035.6|1032.8|0
1642050900000|2022-01-13 05:15:00|1035.38|1032.58|1035.05|1032.25|1036.24|1033.44|1034.74|1031.94|0
1642051200000|2022-01-13 05:20:00|1034.95|1032.15|1035.38|1032.58|1035.38|1032.58|1034.74|1031.94|0
1642051500000|2022-01-13 05:25:00|1035.48|1032.68|1034.84|1032.04|1035.59|1032.79|1034.52|1031.72|0
1642051800000|2022-01-13 05:30:00|1034.95|1032.15|1034.73|1031.93|1035.38|1032.58|1034.09|1031.29|0
1642052100000|2022-01-13 05:35:00|1034.83|1032.03|1035.16|1032.36|1036.02|1033.22|1034.83|1032.03|0
1642052400000|2022-01-13 05:40:00|1035.37|1032.57|1034.51|1031.71|1035.37|1032.57|1033.87|1031.07|0
1642052700000|2022-01-13 05:45:00|1034.3|1031.5|1034.73|1031.93|1035.15|1032.35|1033.66|1030.86|0
1642053000000|2022-01-13 05:50:00|1034.83|1032.03|1036.01|1033.21|1036.44|1033.64|1034.51|1031.71|0
1642053300000|2022-01-13 05:55:00|1035.8|1033|1034.72|1031.92|1035.8|1033|1034.08|1031.28|0
1642053600000|2022-01-13 06:00:00|1035.36|1032.56|1035.36|1032.56|1036.32|1033.52|1033.97|1031.17|0
1642053900000|2022-01-13 06:05:00|1035.47|1032.67|1037.29|1034.49|1037.93|1035.13|1035.47|1032.67|0
1642054200000|2022-01-13 06:10:00|1037.08|1034.28|1037.93|1035.13|1039.01|1036.21|1037.08|1034.28|0
1642054500000|2022-01-13 06:15:00|1038.15|1035.35|1039.65|1036.85|1039.86|1037.06|1037.82|1035.02|0
1642054800000|2022-01-13 06:20:00|1039.75|1036.95|1039.65|1036.85|1040.72|1037.92|1039.32|1036.52|0
1642055100000|2022-01-13 06:25:00|1039.64|1036.84|1039|1036.2|1039.64|1036.84|1038.36|1035.56|0
1642055400000|2022-01-13 06:30:00|1038.79|1035.99|1040.29|1037.49|1040.5|1037.7|1038.36|1035.56|0
1642055700000|2022-01-13 06:35:00|1040.5|1037.7|1039.96|1037.16|1040.5|1037.7|1039.64|1036.84|0
1642056000000|2022-01-13 06:40:00|1040.07|1037.27|1038.57|1035.77|1040.07|1037.27|1038.35|1035.55|0
1642056300000|2022-01-13 06:45:00|1038.67|1035.87|1038.13|1035.33|1038.78|1035.98|1037.92|1035.12|0
1642056600000|2022-01-13 06:50:00|1038.35|1035.55|1036.42|1033.62|1038.35|1035.55|1036.31|1033.51|0
1642056900000|2022-01-13 06:55:00|1036.63|1033.83|1037.06|1034.26|1037.49|1034.69|1036.42|1033.62|0
1642057200000|2022-01-13 07:00:00|1036.63|1033.83|1034.48|1031.68|1037.49|1034.69|1034.06|1031.26|0
1642057500000|2022-01-13 07:05:00|1034.7|1031.9|1035.55|1032.75|1035.55|1032.75|1033.41|1030.61|0
1642057800000|2022-01-13 07:10:00|1035.13|1032.33|1035.34|1032.54|1035.98|1033.18|1034.48|1031.68|0
1642058100000|2022-01-13 07:15:00|1035.12|1032.32|1034.69|1031.89|1036.2|1033.4|1034.27|1031.47|0
1642058400000|2022-01-13 07:20:00|1034.91|1032.11|1034.48|1031.68|1035.34|1032.54|1034.26|1031.46|0
1642058700000|2022-01-13 07:25:00|1034.69|1031.89|1033.76|1030.96|1035.76|1032.96|1032.69|1029.89|0
1642059000000|2022-01-13 07:30:00|1033.54|1030.74|1034.19|1031.39|1034.62|1031.82|1033.54|1030.74|0
1642059300000|2022-01-13 07:35:00|1034.4|1031.6|1034.61|1031.81|1034.61|1031.81|1032.68|1029.88|0
1642059600000|2022-01-13 07:40:00|1034.72|1031.92|1033.54|1030.74|1035.04|1032.24|1033.54|1030.74|0
1642059900000|2022-01-13 07:45:00|1033.32|1030.52|1034.18|1031.38|1034.61|1031.81|1033.32|1030.52|0
1642060200000|2022-01-13 07:50:00|1033.97|1031.17|1033.75|1030.95|1034.4|1031.6|1033.75|1030.95|0
1642060500000|2022-01-13 07:55:00|1033.54|1030.74|1035.14|1032.34|1035.47|1032.67|1033.32|1030.52|0
1642060800000|2022-01-13 08:00:00|1035.25|1032.45|1036.11|1033.31|1036.86|1034.06|1033.96|1031.16|0
1642061100000|2022-01-13 08:05:00|1035.91|1033.51|1038.8|1036.4|1038.91|1036.51|1035.26|1032.86|0
1642061400000|2022-01-13 08:10:00|1039.02|1036.62|1040.85|1038.45|1041.49|1039.09|1038.91|1036.51|0
1642061700000|2022-01-13 08:15:00|1041.28|1038.88|1040.52|1038.12|1042.35|1039.95|1039.55|1037.15|0
1642062000000|2022-01-13 08:20:00|1040.41|1038.01|1043.42|1041.02|1043.42|1041.02|1039.98|1037.58|0
1642062300000|2022-01-13 08:25:00|1043.64|1041.24|1044.93|1042.53|1045.14|1042.74|1042.35|1039.95|0
1642062600000|2022-01-13 08:30:00|1045.14|1042.74|1044.5|1042.1|1046.87|1044.47|1044.28|1041.88|0
1642062900000|2022-01-13 08:35:00|1044.38|1041.98|1042.99|1040.59|1044.38|1041.98|1042.34|1039.94|0
1642063200000|2022-01-13 08:40:00|1042.88|1040.48|1044.06|1041.66|1044.38|1041.98|1042.56|1040.16|0
1642063500000|2022-01-13 08:45:00|1043.85|1041.45|1043.3|1040.9|1045.14|1042.74|1043.2|1040.8|0
1642063800000|2022-01-13 08:50:00|1043.52|1041.12|1041.26|1038.86|1043.63|1041.23|1041.26|1038.86|0
1642064100000|2022-01-13 08:55:00|1041.05|1038.65|1041.26|1038.86|1042.12|1039.72|1040.83|1038.43|0
1642064400000|2022-01-13 09:00:00|1041.48|1039.08|1039.32|1036.92|1042.01|1039.61|1038.68|1036.28|0
1642064700000|2022-01-13 09:05:00|1039.97|1037.57|1040.72|1038.32|1041.04|1038.64|1039.32|1036.92|0
1642065000000|2022-01-13 09:10:00|1039.97|1037.57|1039.21|1036.81|1040.5|1038.1|1038.89|1036.49|0
1642065300000|2022-01-13 09:15:00|1038.89|1036.49|1039.53|1037.13|1039.53|1037.13|1038.03|1035.63|0
1642065600000|2022-01-13 09:20:00|1039.32|1036.92|1040.61|1038.21|1041.04|1038.64|1039.32|1036.92|0
1642065900000|2022-01-13 09:25:00|1040.5|1038.1|1041.68|1039.28|1041.9|1039.5|1040.18|1037.78|0
1642066200000|2022-01-13 09:30:00|1041.78|1039.38|1042|1039.6|1042.32|1039.92|1041.46|1039.06|0
1642066500000|2022-01-13 09:35:00|1041.78|1039.38|1042.32|1039.92|1042.54|1040.14|1041.57|1039.17|0
1642066800000|2022-01-13 09:40:00|1042.11|1039.71|1042.54|1040.14|1042.97|1040.57|1041.68|1039.28|0
1642067100000|2022-01-13 09:45:00|1042.42|1040.02|1041.03|1038.63|1042.54|1040.14|1040.81|1038.41|0
1642067400000|2022-01-13 09:50:00|1040.6|1038.2|1041.99|1039.59|1042.75|1040.35|1040.6|1038.2|0
1642067700000|2022-01-13 09:55:00|1041.89|1039.49|1042.96|1040.56|1042.96|1040.56|1041.24|1038.84|0
1642068000000|2022-01-13 10:00:00|1043.18|1040.78|1042.74|1040.34|1043.61|1041.21|1042.53|1040.13|0
1642068300000|2022-01-13 10:05:00|1042.53|1040.13|1043.6|1041.2|1043.82|1041.42|1042.53|1040.13|0
1642068600000|2022-01-13 10:10:00|1043.39|1040.99|1043.39|1040.99|1044.25|1041.85|1043.39|1040.99|0
1642068900000|2022-01-13 10:15:00|1043.17|1040.77|1044.46|1042.06|1044.46|1042.06|1043.17|1040.77|0
1642069200000|2022-01-13 10:20:00|1044.24|1041.84|1044.24|1041.84|1045.11|1042.71|1043.6|1041.2|0
1642069500000|2022-01-13 10:25:00|1044.13|1041.73|1045.53|1043.13|1046.4|1044|1044.03|1041.63|0
1642069800000|2022-01-13 10:30:00|1045.32|1042.92|1045.96|1043.56|1047.04|1044.64|1045.1|1042.7|0
1642070100000|2022-01-13 10:35:00|1045.75|1043.35|1045.96|1043.56|1046.39|1043.99|1045.53|1043.13|0
1642070400000|2022-01-13 10:40:00|1046.18|1043.78|1047.03|1044.63|1047.47|1045.07|1045.96|1043.56|0
1642070700000|2022-01-13 10:45:00|1047.25|1044.85|1046.17|1043.77|1047.68|1045.28|1046.17|1043.77|0
1642071000000|2022-01-13 10:50:00|1046.39|1043.99|1045.31|1042.91|1046.39|1043.99|1044.66|1042.26|0
1642071300000|2022-01-13 10:55:00|1045.09|1042.69|1045.52|1043.12|1045.95|1043.55|1044.88|1042.48|0
1642071600000|2022-01-13 11:00:00|1045.95|1043.55|1047.24|1044.84|1047.24|1044.84|1045.52|1043.12|0
1642071900000|2022-01-13 11:05:00|1047.03|1044.63|1047.03|1044.63|1047.13|1044.73|1046.17|1043.77|0
1642072200000|2022-01-13 11:10:00|1047.24|1044.84|1047.02|1044.62|1047.99|1045.59|1046.59|1044.19|0
1642072500000|2022-01-13 11:15:00|1046.81|1044.41|1045.95|1043.55|1048.32|1045.92|1045.95|1043.55|0
1642072800000|2022-01-13 11:20:00|1045.52|1043.12|1044.87|1042.47|1046.16|1043.76|1044.87|1042.47|0
1642073100000|2022-01-13 11:25:00|1044.65|1042.25|1043.36|1040.96|1044.65|1042.25|1043.14|1040.74|0
1642073400000|2022-01-13 11:30:00|1043.57|1041.17|1044.43|1042.03|1044.86|1042.46|1043.14|1040.74|0
1642073700000|2022-01-13 11:35:00|1044.22|1041.82|1044.43|1042.03|1044.86|1042.46|1043.79|1041.39|0
1642074000000|2022-01-13 11:40:00|1044.22|1041.82|1044.22|1041.82|1044.65|1042.25|1043.79|1041.39|0
1642074300000|2022-01-13 11:45:00|1044.43|1042.03|1044|1041.6|1044.65|1042.25|1043.57|1041.17|0
1642074600000|2022-01-13 11:50:00|1043.89|1041.49|1043.14|1040.74|1044.21|1041.81|1042.92|1040.52|0
1642074900000|2022-01-13 11:55:00|1042.92|1040.52|1041.63|1039.23|1043.13|1040.73|1041.41|1039.01|0
1642075200000|2022-01-13 12:00:00|1041.41|1039.01|1042.92|1040.52|1044.21|1041.81|1041.41|1039.01|0
1642075500000|2022-01-13 12:05:00|1042.7|1040.3|1045.65|1043.25|1045.86|1043.46|1042.06|1039.66|0
1642075800000|2022-01-13 12:10:00|1045.43|1043.03|1046.82|1044.42|1047.36|1044.96|1045.43|1043.03|0
1642076100000|2022-01-13 12:15:00|1046.72|1044.32|1046.18|1043.78|1046.72|1044.32|1045.64|1043.24|0
1642076400000|2022-01-13 12:20:00|1046.07|1043.67|1046.93|1044.53|1047.15|1044.75|1044.57|1042.17|0
1642076700000|2022-01-13 12:25:00|1047.03|1044.63|1047.57|1045.17|1047.57|1045.17|1046.93|1044.53|0
1642077000000|2022-01-13 12:30:00|1047.36|1044.96|1047.57|1045.17|1047.57|1045.17|1046.07|1043.67|0
1642077300000|2022-01-13 12:35:00|1047.36|1044.96|1047.36|1044.96|1047.79|1045.39|1046.71|1044.31|0
1642077600000|2022-01-13 12:40:00|1047.14|1044.74|1048.43|1046.03|1048.64|1046.24|1047.14|1044.74|0
1642077900000|2022-01-13 12:45:00|1048.53|1046.13|1048.43|1046.03|1048.86|1046.46|1048.21|1045.81|0
1642078200000|2022-01-13 12:50:00|1048.64|1046.24|1047.14|1044.74|1048.64|1046.24|1046.92|1044.52|0
1642078500000|2022-01-13 12:55:00|1046.92|1044.52|1047.56|1045.16|1047.99|1045.59|1046.92|1044.52|0
1642078800000|2022-01-13 13:00:00|1047.35|1044.95|1046.27|1043.87|1048.42|1046.02|1045.63|1043.23|0
1642079100000|2022-01-13 13:05:00|1046.49|1044.09|1045.84|1043.44|1046.92|1044.52|1045.2|1042.8|0
1642079400000|2022-01-13 13:10:00|1046.06|1043.66|1047.34|1044.94|1047.34|1044.94|1045.63|1043.23|0
1642079700000|2022-01-13 13:15:00|1047.13|1044.73|1047.77|1045.37|1048.42|1046.02|1046.7|1044.3|0
1642080000000|2022-01-13 13:20:00|1047.99|1045.59|1048.41|1046.01|1049.06|1046.66|1047.34|1044.94|0
1642080300000|2022-01-13 13:25:00|1048.63|1046.23|1047.98|1045.58|1049.06|1046.66|1047.98|1045.58|0
1642080600000|2022-01-13 13:30:00|1047.77|1045.37|1052.71|1050.31|1054.01|1051.61|1047.23|1044.83|0
1642080900000|2022-01-13 13:35:00|1052.28|1049.88|1051.64|1049.24|1055.3|1052.9|1050.78|1048.38|0
1642081200000|2022-01-13 13:40:00|1051.85|1049.45|1051.42|1049.02|1051.85|1049.45|1050.56|1048.16|0
1642081500000|2022-01-13 13:45:00|1051.63|1049.23|1052.06|1049.66|1052.93|1050.53|1051.42|1049.02|0
1642081800000|2022-01-13 13:50:00|1052.28|1049.88|1054.21|1051.81|1054.22|1051.82|1052.06|1049.66|0
1642082100000|2022-01-13 13:55:00|1054|1051.6|1053.78|1051.38|1055.07|1052.67|1052.92|1050.52|0
1642082400000|2022-01-13 14:00:00|1054|1051.6|1054.64|1052.24|1054.64|1052.24|1053.57|1051.17|0
1642082700000|2022-01-13 14:05:00|1054.86|1052.46|1056.15|1053.75|1056.15|1053.75|1054.64|1052.24|0
1642083000000|2022-01-13 14:10:00|1056.36|1053.96|1054.85|1052.45|1056.79|1054.39|1054.21|1051.81|0
1642083300000|2022-01-13 14:15:00|1054.64|1052.24|1053.99|1051.59|1055.28|1052.88|1053.56|1051.16|0
1642083600000|2022-01-13 14:20:00|1053.77|1051.37|1054.42|1052.02|1055.28|1052.88|1053.77|1051.37|0
1642083900000|2022-01-13 14:25:00|1054.63|1052.23|1055.06|1052.66|1055.93|1053.53|1054.63|1052.23|0
1642084200000|2022-01-13 14:30:00|1055.49|1053.09|1054.42|1052.02|1059.37|1056.97|1052.91|1050.51|0
1642084500000|2022-01-13 14:35:00|1054.63|1052.23|1058.49|1056.09|1058.71|1056.31|1051.6|1049.2|0
1642084800000|2022-01-13 14:40:00|1059.14|1056.74|1056.33|1053.93|1060|1057.6|1052.67|1050.27|0
1642085100000|2022-01-13 14:45:00|1056.76|1054.36|1056.55|1054.15|1057.2|1054.8|1054.18|1051.78|0
1642085400000|2022-01-13 14:50:00|1056.76|1054.36|1055.9|1053.5|1057.62|1055.22|1053.75|1051.35|0
1642085700000|2022-01-13 14:55:00|1055.68|1053.28|1056.33|1053.93|1061.07|1058.67|1055.68|1053.28|0
1642086000000|2022-01-13 15:00:00|1056.76|1054.36|1051.59|1049.19|1058.05|1055.65|1051.37|1048.97|0
1642086300000|2022-01-13 15:05:00|1051.8|1049.4|1050.08|1047.68|1052.66|1050.26|1049.44|1047.04|0
1642086600000|2022-01-13 15:10:00|1049.65|1047.25|1046.64|1044.24|1049.65|1047.25|1046.42|1044.02|0
1642086900000|2022-01-13 15:15:00|1046.21|1043.81|1042.34|1039.94|1047.28|1044.88|1040.94|1038.54|0
1642087200000|2022-01-13 15:20:00|1042.99|1040.59|1044.7|1042.3|1045.35|1042.95|1042.56|1040.16|0
1642087500000|2022-01-13 15:25:00|1044.27|1041.87|1046.42|1044.02|1046.42|1044.02|1041.7|1039.3|0
1642087800000|2022-01-13 15:30:00|1046.2|1043.8|1041.69|1039.29|1048.35|1045.95|1039.98|1037.58|0
1642088100000|2022-01-13 15:35:00|1042.12|1039.72|1041.48|1039.08|1043.62|1041.22|1039.33|1036.93|0
1642088400000|2022-01-13 15:40:00|1041.05|1038.65|1039.76|1037.36|1043.41|1041.01|1039.54|1037.14|0
1642088700000|2022-01-13 15:45:00|1040.19|1037.79|1040.4|1038|1043.62|1041.22|1038.04|1035.64|0
1642089000000|2022-01-13 15:50:00|1040.18|1037.78|1030.91|1028.51|1040.18|1037.78|1029.41|1027.01|0
1642089300000|2022-01-13 15:55:00|1031.55|1029.15|1035.19|1032.79|1036.05|1033.65|1031.55|1029.15|0
1642089600000|2022-01-13 16:00:00|1034.98|1032.58|1034.55|1032.15|1038.2|1035.8|1030.9|1028.5|0
1642089900000|2022-01-13 16:05:00|1034.33|1031.93|1035.83|1033.43|1038.2|1035.8|1033.26|1030.86|0
1642090200000|2022-01-13 16:10:00|1035.62|1033.22|1031.54|1029.14|1035.62|1033.22|1030.69|1028.29|0
1642090500000|2022-01-13 16:15:00|1031.76|1029.36|1032.18|1029.78|1035.19|1032.79|1031.33|1028.93|0
1642090800000|2022-01-13 16:20:00|1032.4|1030|1039.91|1037.51|1040.34|1037.94|1031.76|1029.36|0
1642091100000|2022-01-13 16:25:00|1040.12|1037.72|1043.56|1041.16|1044.21|1041.81|1039.48|1037.08|0
1642091400000|2022-01-13 16:30:00|1043.35|1040.95|1042.92|1040.52|1044.64|1042.24|1041.2|1038.8|0
1642091700000|2022-01-13 16:35:00|1042.7|1040.3|1045.93|1043.53|1046.14|1043.74|1042.7|1040.3|0
1642092000000|2022-01-13 16:40:00|1045.71|1043.31|1045.06|1042.66|1046.57|1044.17|1044.63|1042.23|0
1642092300000|2022-01-13 16:45:00|1045.28|1042.88|1044.34|1041.94|1046.71|1044.31|1043.99|1041.59|0
1642092600000|2022-01-13 16:50:00|1044.13|1041.73|1045.85|1043.45|1046.06|1043.66|1041.98|1039.58|0
1642092900000|2022-01-13 16:55:00|1045.63|1043.23|1043.48|1041.08|1045.63|1043.23|1043.05|1040.65|0
1642093200000|2022-01-13 17:00:00|1043.26|1040.86|1035.53|1033.13|1043.26|1040.86|1034.89|1032.49|0
1642093500000|2022-01-13 17:05:00|1035.1|1032.7|1036.82|1034.42|1037.68|1035.28|1034.46|1032.06|0
1642093800000|2022-01-13 17:10:00|1037.03|1034.63|1031.89|1029.49|1037.03|1034.63|1031.89|1029.49|0
1642094100000|2022-01-13 17:15:00|1031.67|1029.27|1020.33|1017.93|1031.67|1029.27|1018.41|1016.01|0
1642094400000|2022-01-13 17:20:00|1019.69|1017.29|1017.13|1014.73|1019.69|1017.29|1012.01|1009.61|0
1642094700000|2022-01-13 17:25:00|1016.92|1014.52|1016.27|1013.87|1019.26|1016.86|1015.21|1012.81|0
1642095000000|2022-01-13 17:30:00|1015.42|1013.02|1022.58|1020.18|1022.8|1020.4|1011.58|1009.18|0
1642095300000|2022-01-13 17:35:00|1022.37|1019.97|1024.46|1022.06|1026.81|1024.41|1020.85|1018.45|0
1642095600000|2022-01-13 17:40:00|1024.89|1022.49|1019.2|1016.8|1024.89|1022.49|1019.2|1016.8|0
1642095900000|2022-01-13 17:45:00|1019.41|1017.01|1014.31|1011.91|1022.18|1019.78|1012.82|1010.42|0
1642096200000|2022-01-13 17:50:00|1013.89|1011.49|1014.94|1012.54|1018.13|1015.73|1012.61|1010.21|0
1642096500000|2022-01-13 17:55:00|1015.37|1012.97|1017.74|1015.34|1017.74|1015.34|1013.73|1011.33|0
1642096800000|2022-01-13 18:00:00|1017.53|1015.13|1018.8|1016.4|1019.65|1017.25|1012.31|1009.91|0
1642097100000|2022-01-13 18:05:00|1017.95|1015.55|1022.21|1019.81|1024.56|1022.16|1017.74|1015.34|0
1642097400000|2022-01-13 18:10:00|1022|1019.6|1020.93|1018.53|1023.49|1021.09|1018.69|1016.29|0
1642097700000|2022-01-13 18:15:00|1021.36|1018.96|1021.57|1019.17|1024.55|1022.15|1020.08|1017.68|0
1642098000000|2022-01-13 18:20:00|1021.78|1019.38|1026.26|1023.86|1027.96|1025.56|1020.29|1017.89|0
1642098300000|2022-01-13 18:25:00|1026.47|1024.07|1025.19|1022.79|1027.75|1025.35|1021.56|1019.16|0
1642098600000|2022-01-13 18:30:00|1024.76|1022.36|1021.99|1019.59|1024.76|1022.36|1021.56|1019.16|0
1642098900000|2022-01-13 18:35:00|1022.2|1019.8|1023.05|1020.65|1024.12|1021.72|1019.22|1016.82|0
1642099200000|2022-01-13 18:40:00|1022.63|1020.23|1020.28|1017.88|1022.63|1020.23|1019.43|1017.03|0
1642099500000|2022-01-13 18:45:00|1020.49|1018.09|1023.05|1020.65|1023.69|1021.29|1020.07|1017.67|0
1642099800000|2022-01-13 18:50:00|1022.83|1020.43|1023.26|1020.86|1023.69|1021.29|1021.13|1018.73|0
1642100100000|2022-01-13 18:55:00|1023.47|1021.07|1026.46|1024.06|1026.67|1024.27|1022.83|1020.43|0
1642100400000|2022-01-13 19:00:00|1026.24|1023.84|1029.02|1026.62|1030.94|1028.54|1024.96|1022.56|0
1642100700000|2022-01-13 19:05:00|1029.23|1026.83|1026.55|1024.15|1029.44|1027.04|1024.84|1022.44|0
1642101000000|2022-01-13 19:10:00|1026.34|1023.94|1022.7|1020.3|1026.34|1023.94|1022.49|1020.09|0
1642101300000|2022-01-13 19:15:00|1023.35|1020.95|1017.58|1015.18|1023.77|1021.37|1015.45|1013.05|0
1642101600000|2022-01-13 19:20:00|1017.8|1015.4|1017.79|1015.39|1018.86|1016.46|1015.66|1013.26|0
1642101900000|2022-01-13 19:25:00|1017.47|1015.07|1015.12|1012.72|1018.01|1015.61|1012.92|1010.52|0
1642102200000|2022-01-13 19:30:00|1014.9|1012.5|1015.33|1012.93|1015.97|1013.57|1010.86|1008.46|0
1642102500000|2022-01-13 19:35:00|1015.54|1013.14|1009.79|1007.39|1015.97|1013.57|1009.79|1007.39|0
1642102800000|2022-01-13 19:40:00|1010.01|1007.61|1013.2|1010.8|1014.05|1011.65|1009.58|1007.18|0
1642103100000|2022-01-13 19:45:00|1012.98|1010.58|1010.43|1008.03|1014.47|1012.07|1010.22|1007.82|0
1642103400000|2022-01-13 19:50:00|1010.64|1008.24|1013.19|1010.79|1013.83|1011.43|1009.58|1007.18|0
1642103700000|2022-01-13 19:55:00|1012.98|1010.58|1014.25|1011.85|1016.17|1013.77|1012.98|1010.58|0
1642104000000|2022-01-13 20:00:00|1013.19|1010.79|1005.11|1002.71|1013.19|1010.79|1003.62|1001.22|0
1642104300000|2022-01-13 20:05:00|1005.96|1003.56|1005.26|1002.86|1008.08|1005.68|1003.89|1001.49|0
1642104600000|2022-01-13 20:10:00|1005.05|1002.65|1003.56|1001.16|1005.9|1003.5|1000.81|998.41|0
1642104900000|2022-01-13 20:15:00|1003.35|1000.95|1005.68|1003.28|1007.59|1005.19|1001.23|998.83|0
1642105200000|2022-01-13 20:20:00|1005.47|1003.07|1002.71|1000.31|1006.95|1004.55|1000.59|998.19|0
1642105500000|2022-01-13 20:25:00|1002.29|999.89|1005.68|1003.28|1006.1|1003.7|1001.44|999.04|0
1642105800000|2022-01-13 20:30:00|1006.53|1004.13|1006.74|1004.34|1009.07|1006.67|1004.08|1001.68|0
1642106100000|2022-01-13 20:35:00|1005.68|1003.28|996.99|994.59|1006.1|1003.7|996.78|994.38|0
1642106400000|2022-01-13 20:40:00|998.05|995.65|997.41|995.01|1000.38|997.98|996.99|994.59|0
1642106700000|2022-01-13 20:45:00|996.78|994.38|991.49|989.09|998.05|995.65|990.65|988.25|0
1642107000000|2022-01-13 20:50:00|991.71|989.31|986.85|984.45|991.91|989.51|985.38|982.98|0
1642107300000|2022-01-13 20:55:00|986.01|983.61|992.76|990.36|992.97|990.57|983.27|980.87|0
1642107600000|2022-01-13 21:00:00|994.02|991.62|990.01|987.61|995.72|993.32|988.53|986.13|0
1642107900000|2022-01-13 21:05:00|990.85|988.45|989.8|987.4|992.33|989.93|988.53|986.13|0
1642108200000|2022-01-13 21:10:00|990.01|987.61|991.27|988.87|992.54|990.14|988.32|985.92|0
1642108500000|2022-01-13 21:15:00|989.78|986.98|989.78|986.98|991.68|988.88|989.15|986.35|0
1642108800000|2022-01-13 21:20:00|990.21|987.41|989.36|986.56|990.21|987.41|988.94|986.14|0
1642109100000|2022-01-13 21:25:00|989.57|986.77|987.46|984.66|990.63|987.83|986.72|983.92|0
1642109400000|2022-01-13 21:30:00|987.67|984.87|989.99|987.19|989.99|987.19|986.83|984.03|0
1642109700000|2022-01-13 21:35:00|989.88|987.08|990.41|987.61|991.14|988.34|989.57|986.77|0
1642110000000|2022-01-13 21:40:00|990.62|987.82|990.41|987.61|991.57|988.77|989.99|987.19|0
1642110300000|2022-01-13 21:45:00|990.51|987.71|989.45|986.65|991.25|988.45|988.72|985.92|0
1642110600000|2022-01-13 21:50:00|989.56|986.76|990.83|988.03|990.83|988.03|989.14|986.34|0
1642110900000|2022-01-13 21:55:00|990.61|987.81|991.77|988.97|991.88|989.08|990.61|987.81|0
1642111200000|2022-01-13 22:00:00|992.06|989.26|992|989.2|992.06|989.26|991.73|988.93|0
1642111500000|2022-01-13 22:05:00|991.97|989.17|992.04|989.24|992.31|989.51|991.88|989.08|0
1642111800000|2022-01-13 22:10:00|992.03|989.23|992.03|989.23|992.03|989.23|992|989.2|0
1642112100000|2022-01-13 22:15:00|992.06|989.26|991.6|988.8|992.06|989.26|991.48|988.68|0
1642112400000|2022-01-13 22:20:00|991.58|988.78|991.48|988.68|991.67|988.87|991.41|988.61|0
1642112700000|2022-01-13 22:25:00|991.51|988.71|991.48|988.68|991.51|988.71|991.48|988.68|0
1642113000000|2022-01-13 22:30:00|991.5|988.7|991.48|988.68|991.81|989.01|991.35|988.55|0
1642113300000|2022-01-13 22:35:00|991.5|988.7|991.5|988.7|991.5|988.7|991.41|988.61|0
1642113600000|2022-01-13 22:40:00|991.63|988.83|991.63|988.83|991.75|988.95|991.5|988.7|0
1642113900000|2022-01-13 22:45:00|991.62|988.82|991.68|988.88|991.68|988.88|991.57|988.77|0
1642114200000|2022-01-13 22:50:00|991.78|988.98|991.99|989.19|992.05|989.25|991.78|988.98|0
1642114500000|2022-01-13 22:55:00|991.98|989.18|992.08|989.28|992.36|989.56|991.95|989.15|0
1642114800000|2022-01-13 23:00:00|993.86|991.06|994.7|991.9|995.76|992.96|993.76|990.96|0
1642115100000|2022-01-13 23:05:00|994.6|991.8|994.18|991.38|994.81|992.01|992.7|989.9|0
1642115400000|2022-01-13 23:10:00|994.49|991.69|995.23|992.43|995.65|992.85|993.96|991.16|0
1642115700000|2022-01-13 23:15:00|995.02|992.22|993.01|990.21|995.02|992.22|992.91|990.11|0
1642116000000|2022-01-13 23:20:00|992.69|989.89|993.96|991.16|994.81|992.01|992.69|989.89|0
1642116300000|2022-01-13 23:25:00|994.06|991.26|992.79|989.99|994.06|991.26|992.27|989.47|0
1642116600000|2022-01-13 23:30:00|992.9|990.1|993.74|990.94|994.38|991.58|992.69|989.89|0
1642116900000|2022-01-13 23:35:00|993.53|990.73|993.53|990.73|993.85|991.05|992.26|989.46|0
1642117200000|2022-01-13 23:40:00|993.63|990.83|993.95|991.15|994.59|991.79|993|990.2|0
1642117500000|2022-01-13 23:45:00|993.74|990.94|995.11|992.31|995.22|992.42|993.53|990.73|0
1642117800000|2022-01-13 23:50:00|995.01|992.21|994.37|991.57|995.01|992.21|993.53|990.73|0
1642118100000|2022-01-13 23:55:00|994.26|991.46|994.37|991.57|994.37|991.57|992.89|990.09|0
1642118400000|2022-01-14 00:00:00|993.95|991.15|986.98|984.18|994.79|991.99|984.87|982.07|0
1642118700000|2022-01-14 00:05:00|986.35|983.55|990.56|987.76|990.78|987.98|986.35|983.55|0
1642119000000|2022-01-14 00:10:00|990.14|987.34|992.04|989.24|992.46|989.66|990.14|987.34|0
1642119300000|2022-01-14 00:15:00|991.83|989.03|993.73|990.93|995.21|992.41|991.2|988.4|0
1642119600000|2022-01-14 00:20:00|993.52|990.72|993.62|990.82|993.94|991.14|992.25|989.45|0
1642119900000|2022-01-14 00:25:00|993.51|990.71|992.98|990.18|994.15|991.35|992.03|989.23|0
1642120200000|2022-01-14 00:30:00|992.88|990.08|991.4|988.6|993.4|990.6|991.19|988.39|0
1642120500000|2022-01-14 00:35:00|991.29|988.49|992.88|990.08|995.62|992.82|991.19|988.39|0
1642120800000|2022-01-14 00:40:00|992.66|989.86|994.56|991.76|995.09|992.29|991.19|988.39|0
1642121100000|2022-01-14 00:45:00|994.88|992.08|990.34|987.54|994.88|992.08|989.92|987.12|0
1642121400000|2022-01-14 00:50:00|990.13|987.33|992.97|990.17|993.08|990.28|989.49|986.69|0
1642121700000|2022-01-14 00:55:00|993.29|990.49|993.71|990.91|993.93|991.13|992.66|989.86|0
1642122000000|2022-01-14 01:00:00|993.6|990.8|995.19|992.39|996.25|993.45|992.66|989.86|0
1642122300000|2022-01-14 01:05:00|995.4|992.6|995.19|992.39|995.4|992.6|993.71|990.91|0
1642122600000|2022-01-14 01:10:00|995.5|992.7|993.5|990.7|995.71|992.91|993.07|990.27|0
1642122900000|2022-01-14 01:15:00|993.6|990.8|991.38|988.58|993.71|990.91|991.17|988.37|0
1642123200000|2022-01-14 01:20:00|990.96|988.16|992.44|989.64|992.86|990.06|989.9|987.1|0
1642123500000|2022-01-14 01:25:00|992.54|989.74|990|987.2|992.65|989.85|989.69|986.89|0
1642123800000|2022-01-14 01:30:00|990.11|987.31|989.48|986.68|990.85|988.05|988.42|985.62|0
1642124100000|2022-01-14 01:35:00|989.9|987.1|991.37|988.57|992.64|989.84|989.48|986.68|0
1642124400000|2022-01-14 01:40:00|991.59|988.79|987.79|984.99|992.01|989.21|987.57|984.77|0
1642124700000|2022-01-14 01:45:00|987.15|984.35|988.42|985.62|989.26|986.46|985.47|982.67|0
1642125000000|2022-01-14 01:50:00|988.63|985.83|988.09|985.29|988.63|985.83|986.94|984.14|0
1642125300000|2022-01-14 01:55:00|987.99|985.19|987.36|984.56|988.62|985.82|985.88|983.08|0
1642125600000|2022-01-14 02:00:00|987.57|984.77|987.78|984.98|989.04|986.24|986.09|983.29|0
1642125900000|2022-01-14 02:05:00|988.2|985.4|986.82|984.02|988.62|985.82|986.82|984.02|0
1642126200000|2022-01-14 02:10:00|986.72|983.92|981.03|978.23|987.14|984.34|980.61|977.81|0
1642126500000|2022-01-14 02:15:00|980.82|978.02|980.61|977.81|982.08|979.28|979.56|976.76|0
1642126800000|2022-01-14 02:20:00|980.4|977.6|982.29|979.49|983.56|980.76|980.4|977.6|0
1642127100000|2022-01-14 02:25:00|982.5|979.7|983.97|981.17|984.29|981.49|982.08|979.28|0
1642127400000|2022-01-14 02:30:00|984.19|981.39|985.45|982.65|985.97|983.17|984.19|981.39|0
1642127700000|2022-01-14 02:35:00|985.66|982.86|986.5|983.7|986.5|983.7|985.66|982.86|0
1642128000000|2022-01-14 02:40:00|986.92|984.12|988.5|985.7|988.61|985.81|986.92|984.12|0
1642128300000|2022-01-14 02:45:00|988.4|985.6|986.92|984.12|989.03|986.23|986.81|984.01|0
1642128600000|2022-01-14 02:50:00|987.13|984.33|987.97|985.17|988.6|985.8|987.13|984.33|0
1642128900000|2022-01-14 02:55:00|988.18|985.38|989.45|986.65|989.45|986.65|987.97|985.17|0
1642129200000|2022-01-14 03:00:00|989.23|986.43|987.01|984.21|989.66|986.86|986.91|984.11|0
1642129500000|2022-01-14 03:05:00|986.91|984.11|990.29|987.49|991.55|988.75|986.91|984.11|0
1642129800000|2022-01-14 03:10:00|990.07|987.27|988.81|986.01|991.34|988.54|987.96|985.16|0
1642130100000|2022-01-14 03:15:00|988.6|985.8|989.02|986.22|989.23|986.43|988.06|985.26|0
1642130400000|2022-01-14 03:20:00|989.12|986.32|988.59|985.79|989.44|986.64|987.75|984.95|0
1642130700000|2022-01-14 03:25:00|988.38|985.58|987.54|984.74|989.44|986.64|987.54|984.74|0
1642131000000|2022-01-14 03:30:00|987.32|984.52|986.16|983.36|988.17|985.37|985.21|982.41|0
1642131300000|2022-01-14 03:35:00|986.27|983.47|986.48|983.68|987.32|984.52|985.64|982.84|0
1642131600000|2022-01-14 03:40:00|986.69|983.89|984.79|981.99|986.69|983.89|984.37|981.57|0
1642131900000|2022-01-14 03:45:00|984.58|981.78|985.63|982.83|985.84|983.04|984.16|981.36|0
1642132200000|2022-01-14 03:50:00|985.73|982.93|985.42|982.62|985.73|982.93|984.68|981.88|0
1642132500000|2022-01-14 03:55:00|985.52|982.72|986.47|983.67|987.53|984.73|985.52|982.72|0
1642132800000|2022-01-14 04:00:00|986.99|984.19|989.42|986.62|990.27|987.47|986.99|984.19|0
1642133100000|2022-01-14 04:05:00|989.63|986.83|991.53|988.73|992.16|989.36|989.63|986.83|0
1642133400000|2022-01-14 04:10:00|991.95|989.15|991.74|988.94|992.58|989.78|991.42|988.62|0
1642133700000|2022-01-14 04:15:00|991.63|988.83|991.21|988.41|992.16|989.36|990.99|988.19|0
1642134000000|2022-01-14 04:20:00|991.1|988.3|995.12|992.32|995.33|992.53|991.1|988.3|0
1642134300000|2022-01-14 04:25:00|995.33|992.53|994.48|991.68|995.54|992.74|994.27|991.47|0
1642134600000|2022-01-14 04:30:00|994.58|991.78|993.63|990.83|994.9|992.1|993.21|990.41|0
1642134900000|2022-01-14 04:35:00|993.52|990.72|992.57|989.77|993.84|991.04|992.36|989.56|0
1642135200000|2022-01-14 04:40:00|992.36|989.56|992.67|989.87|992.67|989.87|992.15|989.35|0
1642135500000|2022-01-14 04:45:00|992.78|989.98|992.88|990.08|993.52|990.72|992.36|989.56|0
1642135800000|2022-01-14 04:50:00|992.78|989.98|992.78|989.98|993.2|990.4|992.25|989.45|0
1642136100000|2022-01-14 04:55:00|992.57|989.77|992.88|990.08|992.88|990.08|991.93|989.13|0
1642136400000|2022-01-14 05:00:00|992.99|990.19|994.04|991.24|994.47|991.67|992.99|990.19|0
1642136700000|2022-01-14 05:05:00|994.15|991.35|992.35|989.55|994.15|991.35|990.88|988.08|0
1642137000000|2022-01-14 05:10:00|992.45|989.65|992.14|989.34|992.98|990.18|991.72|988.92|0
1642137300000|2022-01-14 05:15:00|992.35|989.55|993.51|990.71|993.51|990.71|992.14|989.34|0
1642137600000|2022-01-14 05:20:00|993.62|990.82|993.19|990.39|993.62|990.82|992.56|989.76|0
1642137900000|2022-01-14 05:25:00|993.29|990.49|993.19|990.39|994.46|991.66|992.56|989.76|0
1642138200000|2022-01-14 05:30:00|993.08|990.28|992.13|989.33|993.82|991.02|992.13|989.33|0
1642138500000|2022-01-14 05:35:00|992.02|989.22|993.61|990.81|994.03|991.23|992.02|989.22|0
1642138800000|2022-01-14 05:40:00|993.5|990.7|992.86|990.06|993.61|990.81|992.13|989.33|0
1642139100000|2022-01-14 05:45:00|992.97|990.17|993.82|991.02|993.82|991.02|992.55|989.75|0
1642139400000|2022-01-14 05:50:00|993.6|990.8|995.29|992.49|995.29|992.49|993.39|990.59|0
1642139700000|2022-01-14 05:55:00|995.08|992.28|995.71|992.91|995.93|993.13|994.66|991.86|0
1642140000000|2022-01-14 06:00:00|995.5|992.7|995.6|992.8|998.46|995.66|995.5|992.7|0
1642140300000|2022-01-14 06:05:00|995.71|992.91|994.65|991.85|995.71|992.91|993.39|990.59|0
1642140600000|2022-01-14 06:10:00|994.87|992.07|997.08|994.28|997.29|994.49|994.65|991.85|0
1642140900000|2022-01-14 06:15:00|997.19|994.39|997.82|995.02|998.46|995.66|997.19|994.39|0
1642141200000|2022-01-14 06:20:00|997.92|995.12|996.97|994.17|999.73|996.93|996.34|993.54|0
1642141500000|2022-01-14 06:25:00|997.19|994.39|998.24|995.44|998.45|995.65|995.92|993.12|0
1642141800000|2022-01-14 06:30:00|998.45|995.65|999.93|997.13|1000.78|997.98|998.24|995.44|0
1642142100000|2022-01-14 06:35:00|999.72|996.92|999.72|996.92|1000.25|997.45|999.09|996.29|0
1642142400000|2022-01-14 06:40:00|999.82|997.02|1000.24|997.44|1000.99|998.19|999.82|997.02|0
1642142700000|2022-01-14 06:45:00|1000.35|997.55|999.93|997.13|1000.56|997.76|999.08|996.28|0
1642143000000|2022-01-14 06:50:00|999.72|996.92|999.08|996.28|999.72|996.92|998.87|996.07|0
1642143300000|2022-01-14 06:55:00|999.29|996.49|999.18|996.38|999.71|996.91|999.08|996.28|0
1642143600000|2022-01-14 07:00:00|999.5|996.7|999.92|997.12|1000.77|997.97|998.87|996.07|0
1642143900000|2022-01-14 07:05:00|1000.24|997.44|999.5|996.7|1001.19|998.39|999.29|996.49|0
1642144200000|2022-01-14 07:10:00|999.71|996.91|1000.77|997.97|1001.19|998.39|999.07|996.27|0
1642144500000|2022-01-14 07:15:00|1000.87|998.07|1002.25|999.45|1002.67|999.87|1000.77|997.97|0
1642144800000|2022-01-14 07:20:00|1002.35|999.55|1001.92|999.12|1003.3|1000.5|1001.71|998.91|0
1642145100000|2022-01-14 07:25:00|1002.03|999.23|1000.76|997.96|1002.24|999.44|1000.34|997.54|0
1642145400000|2022-01-14 07:30:00|1000.55|997.75|996.95|994.15|1000.55|997.75|996.53|993.73|0
1642145700000|2022-01-14 07:35:00|997.05|994.25|995.47|992.67|998.43|995.63|995.47|992.67|0
1642146000000|2022-01-14 07:40:00|995.89|993.09|995.46|992.66|996.73|993.93|993.77|990.97|0
1642146300000|2022-01-14 07:45:00|995.89|993.09|994.83|992.03|996.1|993.3|994.2|991.4|0
1642146600000|2022-01-14 07:50:00|994.62|991.82|993.56|990.76|994.83|992.03|993.14|990.34|0
1642146900000|2022-01-14 07:55:00|993.35|990.55|993.35|990.55|993.98|991.18|992.08|989.28|0
1642147200000|2022-01-14 08:00:00|992.92|990.12|991.02|988.22|996.09|993.29|990.07|987.27|0
1642147500000|2022-01-14 08:05:00|990.6|987.8|992.93|990.53|993.99|991.59|990.5|987.8|0
1642147800000|2022-01-14 08:10:00|993.14|990.74|995.25|992.85|996.52|994.12|992.08|989.68|0
1642148100000|2022-01-14 08:15:00|995.14|992.74|1000.43|998.03|1001.39|998.99|995.14|992.74|0
1642148400000|2022-01-14 08:20:00|1000.12|997.72|1001.6|999.2|1001.81|999.41|998.85|996.45|0
1642148700000|2022-01-14 08:25:00|1001.81|999.41|1000.54|998.14|1002.34|999.94|999.69|997.29|0
1642149000000|2022-01-14 08:30:00|1000.33|997.93|1001.06|998.66|1002.44|1000.04|999.9|997.5|0
1642149300000|2022-01-14 08:35:00|1001.17|998.77|1000.32|997.92|1002.65|1000.25|999.69|997.29|0
1642149600000|2022-01-14 08:40:00|1000.11|997.71|997.36|994.96|1000.53|998.13|997.15|994.75|0
1642149900000|2022-01-14 08:45:00|997.15|994.75|994.18|991.78|997.78|995.38|993.97|991.57|0
1642150200000|2022-01-14 08:50:00|994.39|991.99|993.44|991.04|996.09|993.69|991.22|988.82|0
1642150500000|2022-01-14 08:55:00|993.34|990.94|993.33|990.93|995.87|993.47|991.86|989.46|0
1642150800000|2022-01-14 09:00:00|994.18|991.78|997.77|995.37|998.09|995.69|993.33|990.93|0
1642151100000|2022-01-14 09:05:00|997.56|995.16|995.66|993.26|998.19|995.79|994.81|992.41|0
1642151400000|2022-01-14 09:10:00|995.55|993.15|997.77|995.37|997.77|995.37|993.12|990.72|0
1642151700000|2022-01-14 09:15:00|997.56|995.16|999.04|996.64|999.67|997.27|996.5|994.1|0
1642152000000|2022-01-14 09:20:00|999.46|997.06|999.88|997.48|1001.15|998.75|999.04|996.64|0
1642152300000|2022-01-14 09:25:00|999.67|997.27|999.24|996.84|999.88|997.48|995.65|993.25|0
1642152600000|2022-01-14 09:30:00|999.56|997.16|1002.63|1000.23|1002.95|1000.55|999.46|997.06|0
1642152900000|2022-01-14 09:35:00|1003.06|1000.66|1002.63|1000.23|1003.48|1001.08|1001.99|999.59|0
1642153200000|2022-01-14 09:40:00|1002.84|1000.44|1001.25|998.85|1002.84|1000.44|1000.93|998.53|0
1642153500000|2022-01-14 09:45:00|1001.36|998.96|999.24|996.84|1001.57|999.17|998.81|996.41|0
1642153800000|2022-01-14 09:50:00|999.03|996.63|998.39|995.99|1000.3|997.9|997.12|994.72|0
1642154100000|2022-01-14 09:55:00|998.18|995.78|999.02|996.62|1000.5|998.1|997.75|995.35|0
1642154400000|2022-01-14 10:00:00|999.23|996.83|996.48|994.08|999.45|997.05|996.48|994.08|0
1642154700000|2022-01-14 10:05:00|996.69|994.29|998.6|996.2|999.44|997.04|996.69|994.29|0
1642155000000|2022-01-14 10:10:00|998.7|996.3|997.32|994.92|999.65|997.25|997.21|994.81|0
1642155300000|2022-01-14 10:15:00|997.11|994.71|996.05|993.65|997.75|995.35|995.63|993.23|0
1642155600000|2022-01-14 10:20:00|996.26|993.86|996.47|994.07|997.95|995.55|995.84|993.44|0
1642155900000|2022-01-14 10:25:00|996.69|994.29|994.04|991.64|996.69|994.29|993.72|991.32|0
1642156200000|2022-01-14 10:30:00|993.72|991.32|993.72|991.32|994.36|991.96|991.4|989|0
1642156500000|2022-01-14 10:35:00|993.82|991.42|995.51|993.11|995.62|993.22|992.88|990.48|0
1642156800000|2022-01-14 10:40:00|995.41|993.01|996.04|993.64|996.26|993.86|994.77|992.37|0
1642157100000|2022-01-14 10:45:00|995.62|993.22|997.52|995.12|998.16|995.76|995.2|992.8|0
1642157400000|2022-01-14 10:50:00|997.84|995.44|996.67|994.27|997.95|995.55|995.62|993.22|0
1642157700000|2022-01-14 10:55:00|996.78|994.38|996.67|994.27|997.73|995.33|996.67|994.27|0
1642158000000|2022-01-14 11:00:00|996.46|994.06|998.57|996.17|999.21|996.81|996.46|994.06|0
1642158300000|2022-01-14 11:05:00|999|996.6|997.94|995.54|999.42|997.02|997.3|994.9|0
1642158600000|2022-01-14 11:10:00|997.73|995.33|998.25|995.85|999.21|996.81|997.73|995.33|0
1642158900000|2022-01-14 11:15:00|998.36|995.96|997.51|995.11|998.57|996.17|996.45|994.05|0
1642159200000|2022-01-14 11:20:00|997.61|995.21|995.82|993.42|998.78|996.38|995.82|993.42|0
1642159500000|2022-01-14 11:25:00|996.03|993.63|996.24|993.84|996.66|994.26|995.18|992.78|0
1642159800000|2022-01-14 11:30:00|996.45|994.05|995.07|992.67|996.55|994.15|994.54|992.14|0
1642160100000|2022-01-14 11:35:00|994.97|992.57|993.27|990.87|996.45|994.05|992.64|990.24|0
1642160400000|2022-01-14 11:40:00|993.06|990.66|993.7|991.3|994.12|991.72|991.16|988.76|0
1642160700000|2022-01-14 11:45:00|993.16|990.76|993.79|991.39|993.91|991.51|992.43|990.03|0
1642161000000|2022-01-14 11:50:00|993.9|991.5|992.95|990.55|993.9|991.5|992|989.6|0
1642161300000|2022-01-14 11:55:00|993.06|990.66|990.73|988.33|993.58|991.18|989.47|987.07|0
1642161600000|2022-01-14 12:00:00|990.31|987.91|986.72|984.32|991.15|988.75|986.51|984.11|0
1642161900000|2022-01-14 12:05:00|986.51|984.11|982.5|980.1|987.78|985.38|981.87|979.47|0
1642162200000|2022-01-14 12:10:00|982.71|980.31|985.66|983.26|986.08|983.68|982.18|979.78|0
1642162500000|2022-01-14 12:15:00|985.24|982.84|984.4|982|987.03|984.63|984.4|982|0
1642162800000|2022-01-14 12:20:00|984.82|982.42|986.5|984.1|988.19|985.79|983.76|981.36|0
1642163100000|2022-01-14 12:25:00|986.29|983.89|981.23|978.83|987.13|984.73|981.23|978.83|0
1642163400000|2022-01-14 12:30:00|981.02|978.62|983.13|980.73|983.13|980.73|980.81|978.41|0
1642163700000|2022-01-14 12:35:00|982.92|980.52|979.44|977.04|983.44|981.04|979.33|976.93|0
1642164000000|2022-01-14 12:40:00|979.33|976.93|977.21|974.81|979.33|976.93|971.91|969.51|0
1642164300000|2022-01-14 12:45:00|977.42|975.02|978.46|976.06|979.93|977.53|977.2|974.8|0
1642164600000|2022-01-14 12:50:00|978.56|976.16|976.78|974.38|979.19|976.79|976.15|973.75|0
1642164900000|2022-01-14 12:55:00|976.57|974.17|965.27|962.87|977.2|974.8|965.27|962.87|0
1642165200000|2022-01-14 13:00:00|965.9|963.5|968.01|965.61|968.33|965.93|961.65|959.25|0
1642165500000|2022-01-14 13:05:00|967.91|965.51|966.97|964.57|969.16|966.76|965.19|962.79|0
1642165800000|2022-01-14 13:10:00|966.76|964.36|963.42|961.02|968.65|966.25|962.79|960.39|0
1642166100000|2022-01-14 13:15:00|963.63|961.23|967.81|965.41|970.53|968.13|963.63|961.23|0
1642166400000|2022-01-14 13:20:00|968.02|965.62|969.9|967.5|970.11|967.71|966.97|964.57|0
1642166700000|2022-01-14 13:25:00|969.48|967.08|969.16|966.76|970.11|967.71|966.55|964.15|0
1642167000000|2022-01-14 13:30:00|969.27|966.87|966.75|964.35|970.1|967.7|963.62|961.22|0
1642167300000|2022-01-14 13:35:00|966.55|964.15|963.41|961.01|967.17|964.77|962.78|960.38|0
1642167600000|2022-01-14 13:40:00|963.62|961.22|960.69|958.29|966.13|963.73|959.44|957.04|0
1642167900000|2022-01-14 13:45:00|961.32|958.92|959.86|957.46|963.82|961.42|958.19|955.79|0
1642168200000|2022-01-14 13:50:00|959.44|957.04|959.03|956.63|959.65|957.25|954.8|952.4|0
1642168500000|2022-01-14 13:55:00|959.24|956.84|962.15|959.75|962.15|959.75|956.95|954.55|0
1642168800000|2022-01-14 14:00:00|961.53|959.13|962.57|960.17|962.77|960.37|958.82|956.42|0
1642169100000|2022-01-14 14:05:00|962.77|960.37|964.55|962.15|966.95|964.55|962.77|960.37|0
1642169400000|2022-01-14 14:10:00|964.76|962.36|965.8|963.4|967.47|965.07|963.71|961.31|0
1642169700000|2022-01-14 14:15:00|965.59|963.19|966.42|964.02|968.93|966.53|964.13|961.73|0
1642170000000|2022-01-14 14:20:00|966.01|963.61|966.21|963.81|967.47|965.07|963.71|961.31|0
1642170300000|2022-01-14 14:25:00|966|963.6|965.17|962.77|968.51|966.11|964.96|962.56|0
1642170600000|2022-01-14 14:30:00|965.58|963.18|964.33|961.93|969.76|967.36|962.45|960.05|0
1642170900000|2022-01-14 14:35:00|964.96|962.56|979.19|976.79|982.13|979.73|962.66|960.26|0
1642171200000|2022-01-14 14:40:00|978.98|976.58|980.03|977.63|982.97|980.57|974.57|972.17|0
1642171500000|2022-01-14 14:45:00|979.61|977.21|979.18|976.78|987.59|985.19|978.14|975.74|0
1642171800000|2022-01-14 14:50:00|979.5|977.1|986.32|983.92|986.32|983.92|978.14|975.74|0
1642172100000|2022-01-14 14:55:00|986.11|983.71|993.37|990.97|994.63|992.23|985.48|983.08|0
1642172400000|2022-01-14 15:00:00|994.1|991.7|981.47|979.07|994.84|992.44|977.68|975.28|0
1642172700000|2022-01-14 15:05:00|981.68|979.28|985.89|983.49|988.84|986.44|981.68|979.28|0
1642173000000|2022-01-14 15:10:00|985.68|983.28|981.25|978.85|990.32|987.92|980.83|978.43|0
1642173300000|2022-01-14 15:15:00|982.09|979.69|993.48|991.08|993.91|991.51|982.09|979.69|0
1642173600000|2022-01-14 15:20:00|993.27|990.87|980.2|977.8|993.27|990.87|980.2|977.8|0
1642173900000|2022-01-14 15:25:00|980.41|978.01|979.35|976.95|982.72|980.32|975.99|973.59|0
1642174200000|2022-01-14 15:30:00|979.14|976.74|980.4|978|980.4|978|974.1|971.7|0
1642174500000|2022-01-14 15:35:00|980.61|978.21|975.35|972.95|980.82|978.42|971.58|969.18|0
1642174800000|2022-01-14 15:40:00|975.77|973.37|972.83|970.43|975.98|973.58|971.68|969.28|0
1642175100000|2022-01-14 15:45:00|973.04|970.64|977.23|974.83|979.97|977.57|971.78|969.38|0
1642175400000|2022-01-14 15:50:00|977.65|975.25|974.51|972.11|978.7|976.3|970.32|967.92|0
1642175700000|2022-01-14 15:55:00|973.67|971.27|976.39|973.99|977.33|974.93|971.78|969.38|0
1642176000000|2022-01-14 16:00:00|976.6|974.2|973.45|971.05|982.9|980.5|970.31|967.91|0
1642176300000|2022-01-14 16:05:00|972.41|970.01|966.75|964.35|972.41|970.01|966.33|963.93|0
1642176600000|2022-01-14 16:10:00|966.12|963.72|965.07|962.67|968.63|966.23|964.03|961.63|0
1642176900000|2022-01-14 16:15:00|964.45|962.05|962.77|960.37|965.7|963.3|961.1|958.7|0
1642177200000|2022-01-14 16:20:00|963.19|960.79|967.12|964.72|967.54|965.14|960.24|957.84|0
1642177500000|2022-01-14 16:25:00|967.33|964.93|967.22|964.82|972.35|969.95|965.86|963.46|0
1642177800000|2022-01-14 16:30:00|967.53|965.13|970.04|967.64|972.77|970.37|964.61|962.21|0
1642178100000|2022-01-14 16:35:00|970.25|967.85|973.81|971.41|975.7|973.3|969.83|967.43|0
1642178400000|2022-01-14 16:40:00|974.65|972.25|976.54|974.14|979.26|976.86|972.76|970.36|0
1642178700000|2022-01-14 16:45:00|977.17|974.77|979.17|976.77|982.85|980.45|976.54|974.14|0
1642179000000|2022-01-14 16:50:00|979.59|977.19|979.17|976.77|981.06|978.66|977.48|975.08|0
1642179300000|2022-01-14 16:55:00|978.95|976.55|978.11|975.71|981.06|978.66|977.27|974.87|0
1642179600000|2022-01-14 17:00:00|977.48|975.08|973.91|971.51|979.79|977.39|973.7|971.3|0
1642179900000|2022-01-14 17:05:00|974.12|971.72|978.11|975.71|978.53|976.13|973.91|971.51|0
1642180200000|2022-01-14 17:10:00|978.32|975.92|973.69|971.29|980.84|978.44|972.85|970.45|0
1642180500000|2022-01-14 17:15:00|973.9|971.5|974.32|971.92|976|973.6|973.06|970.66|0
1642180800000|2022-01-14 17:20:00|974.11|971.71|969.28|966.88|974.32|971.92|969.07|966.67|0
1642181100000|2022-01-14 17:25:00|969.49|967.09|973.06|970.66|973.69|971.29|968.44|966.04|0
1642181400000|2022-01-14 17:30:00|972.64|970.24|973.9|971.5|974.53|972.13|971.38|968.98|0
1642181700000|2022-01-14 17:35:00|974.53|972.13|973.89|971.49|977.68|975.28|973.47|971.07|0
1642182000000|2022-01-14 17:40:00|974.1|971.7|970.21|967.81|974.1|971.7|969.28|966.88|0
1642182300000|2022-01-14 17:45:00|969.9|967.5|963.83|961.43|970.11|967.71|962.15|959.75|0
1642182600000|2022-01-14 17:50:00|963.62|961.22|961.73|959.33|964.87|962.47|960.27|957.87|0
1642182900000|2022-01-14 17:55:00|961.52|959.12|958.35|955.95|961.94|959.54|956.71|954.31|0
1642183200000|2022-01-14 18:00:00|958.14|955.74|961.28|958.88|962.74|960.34|956.47|954.07|0
1642183500000|2022-01-14 18:05:00|961.07|958.67|958.14|955.74|962.33|959.93|957.51|955.11|0
1642183800000|2022-01-14 18:10:00|957.93|955.53|960.44|958.04|961.28|958.88|955.01|952.61|0
1642184100000|2022-01-14 18:15:00|960.65|958.25|959.81|957.41|962.11|959.71|958.35|955.95|0
1642184400000|2022-01-14 18:20:00|959.39|956.99|952.91|950.51|959.39|956.99|952.5|950.1|0
1642184700000|2022-01-14 18:25:00|953.01|950.61|956.65|954.25|956.65|954.25|952.89|950.49|0
1642185000000|2022-01-14 18:30:00|956.44|954.04|953.72|951.32|959.16|956.76|952.89|950.49|0
1642185300000|2022-01-14 18:35:00|953.93|951.53|955.81|953.41|957.07|954.67|952.68|950.28|0
1642185600000|2022-01-14 18:40:00|956.23|953.83|962.08|959.68|962.71|960.31|954.97|952.57|0
1642185900000|2022-01-14 18:45:00|961.67|959.27|961.04|958.64|962.5|960.1|958.32|955.92|0
1642186200000|2022-01-14 18:50:00|960.83|958.43|964.08|961.68|966.15|963.75|960.41|958.01|0
1642186500000|2022-01-14 18:55:00|963.88|961.48|968.92|966.52|970.18|967.78|963.46|961.06|0
1642186800000|2022-01-14 19:00:00|969.13|966.73|970.6|968.2|973.96|971.56|968.5|966.1|0
1642187100000|2022-01-14 19:05:00|970.39|967.99|968.92|966.52|971.23|968.83|967.24|964.84|0
1642187400000|2022-01-14 19:10:00|968.71|966.31|969.76|967.36|969.97|967.57|965.56|963.16|0
1642187700000|2022-01-14 19:15:00|970.18|967.78|969.96|967.56|971.86|969.46|967.66|965.26|0
1642188000000|2022-01-14 19:20:00|969.75|967.35|972.69|970.29|973.11|970.71|968.91|966.51|0
1642188300000|2022-01-14 19:25:00|972.9|970.5|964.92|962.52|974.17|971.77|964.92|962.52|0
1642188600000|2022-01-14 19:30:00|965.13|962.73|973.95|971.55|974.16|971.76|964.72|962.32|0
1642188900000|2022-01-14 19:35:00|973.53|971.13|975.84|973.44|978.37|975.97|973.11|970.71|0
1642189200000|2022-01-14 19:40:00|975.63|973.23|969.96|967.56|975.63|973.23|969.96|967.56|0
1642189500000|2022-01-14 19:45:00|970.8|968.4|973.53|971.13|975.63|973.23|970.16|967.76|0
1642189800000|2022-01-14 19:50:00|973.74|971.34|974.36|971.96|977.52|975.12|973.31|970.91|0
1642190100000|2022-01-14 19:55:00|974.57|972.17|971.63|969.23|976.26|973.86|971.63|969.23|0
1642190400000|2022-01-14 20:00:00|971.42|969.02|978.57|976.17|980.25|977.85|971.42|969.02|0
1642190700000|2022-01-14 20:05:00|978.78|976.38|973.31|970.91|980.04|977.64|973.1|970.7|0
1642191000000|2022-01-14 20:10:00|973.52|971.12|976.04|973.64|978.14|975.74|972.99|970.59|0
1642191300000|2022-01-14 20:15:00|976.25|973.85|982.35|979.95|985.39|982.99|974.78|972.38|0
1642191600000|2022-01-14 20:20:00|982.77|980.37|986.15|983.75|986.78|984.38|981.93|979.53|0
1642191900000|2022-01-14 20:25:00|985.94|983.54|981.92|979.52|985.94|983.54|981.92|979.52|0
1642192200000|2022-01-14 20:30:00|982.13|979.73|986.99|984.59|987.63|985.23|982.13|979.73|0
1642192500000|2022-01-14 20:35:00|986.57|984.17|988.05|985.65|989.32|986.92|985.3|982.9|0
1642192800000|2022-01-14 20:40:00|987.51|985.11|988.32|985.92|990.54|988.14|985.51|983.11|0
1642193100000|2022-01-14 20:45:00|988.53|986.13|986.62|984.22|990.65|988.25|983.24|980.84|0
1642193400000|2022-01-14 20:50:00|986.94|984.54|990.22|987.82|991.92|989.52|986.2|983.8|0
1642193700000|2022-01-14 20:55:00|989.8|987.4|988.95|986.55|991.92|989.52|985.99|983.59|0
1642194000000|2022-01-14 21:00:00|989.16|986.76|992.97|990.57|993.82|991.42|989.16|986.76|0
1642194300000|2022-01-14 21:05:00|992.34|989.94|992.76|990.36|993.4|991|991.28|988.88|0
1642194600000|2022-01-14 21:10:00|992.97|990.57|993.82|991.42|994.88|992.48|992.76|990.36|0
1642492800000|2022-01-18 08:00:00|967.91|965.11|970.01|967.21|971.69|968.89|967.91|965.11|0
1642493100000|2022-01-18 08:05:00|969.28|966.88|966.02|963.62|969.6|967.2|966.02|963.62|0
1642493400000|2022-01-18 08:10:00|965.6|963.2|959.51|957.11|965.6|963.2|958.25|955.85|0
1642493700000|2022-01-18 08:15:00|958.67|956.27|957.29|954.89|959.09|956.69|953.4|951|0
1642494000000|2022-01-18 08:20:00|957.7|955.3|953.97|951.57|957.7|955.3|952.51|950.11|0
1642494300000|2022-01-18 08:25:00|953.87|951.47|952.51|950.11|956.59|954.19|950.63|948.23|0
1642494600000|2022-01-18 08:30:00|952.2|949.8|954.18|951.78|954.29|951.89|950.74|948.34|0
1642494900000|2022-01-18 08:35:00|954.08|951.68|955.33|952.93|956.37|953.97|953.24|950.84|0
1642495200000|2022-01-18 08:40:00|955.22|952.82|956.58|954.18|957|954.6|952.82|950.42|0
1642495500000|2022-01-18 08:45:00|956.68|954.28|957.21|954.81|957.21|954.81|954.91|952.51|0
1642495800000|2022-01-18 08:50:00|957|954.6|958.46|956.06|958.46|956.06|956.16|953.76|0
1642496100000|2022-01-18 08:55:00|958.25|955.85|956.88|954.48|958.25|955.85|956.57|954.17|0
1642496400000|2022-01-18 09:00:00|956.78|954.38|954.9|952.5|957.83|955.43|954.27|951.87|0
1642496700000|2022-01-18 09:05:00|955.11|952.71|951.35|948.95|955.11|952.71|948.85|946.45|0
1642497000000|2022-01-18 09:10:00|951.14|948.74|950.3|947.9|951.97|949.57|949.47|947.07|0
1642497300000|2022-01-18 09:15:00|950.2|947.8|946.97|944.57|950.3|947.9|944.67|942.27|0
1642497600000|2022-01-18 09:20:00|946.23|943.83|941.44|939.04|947.38|944.98|940.09|937.69|0
1642497900000|2022-01-18 09:25:00|941.55|939.15|943.94|941.54|944.46|942.06|939.68|937.28|0
1642498200000|2022-01-18 09:30:00|943.84|941.44|943.1|940.7|945.71|943.31|943.1|940.7|0
1642498500000|2022-01-18 09:35:00|942.79|940.39|942.58|940.18|944.04|941.64|940.51|938.11|0
1642498800000|2022-01-18 09:40:00|942.79|940.39|943.93|941.53|944.04|941.64|938.84|936.44|0
1642499100000|2022-01-18 09:45:00|943.62|941.22|947.26|944.86|947.58|945.18|943.21|940.81|0
1642499400000|2022-01-18 09:50:00|947.37|944.97|948.62|946.22|949.45|947.05|947.16|944.76|0
1642499700000|2022-01-18 09:55:00|948.72|946.32|946.74|944.34|948.83|946.43|945.91|943.51|0
1642500000000|2022-01-18 10:00:00|946.53|944.13|947.99|945.59|949.87|947.47|946.53|944.13|0
1642500300000|2022-01-18 10:05:00|947.78|945.38|948.2|945.8|948.82|946.42|946.74|944.34|0
1642500600000|2022-01-18 10:10:00|948.41|946.01|951.11|948.71|951.32|948.92|948.2|945.8|0
1642500900000|2022-01-18 10:15:00|950.91|948.51|948.4|946|951.11|948.71|947.57|945.17|0
1642501200000|2022-01-18 10:20:00|948.61|946.21|950.69|948.29|950.69|948.29|948.19|945.79|0
1642501500000|2022-01-18 10:25:00|951.11|948.71|952.57|950.17|953.2|950.8|950.69|948.29|0
1642501800000|2022-01-18 10:30:00|953.2|950.8|950.9|948.5|953.41|951.01|950.69|948.29|0
1642502100000|2022-01-18 10:35:00|951|948.6|948.01|945.61|951.52|949.12|947.38|944.98|0
1642502400000|2022-01-18 10:40:00|948.22|945.82|947.38|944.98|948.42|946.02|945.71|943.31|0
1642502700000|2022-01-18 10:45:00|947.27|944.87|947.47|945.07|948.63|946.23|944.35|941.95|0
1642503000000|2022-01-18 10:50:00|947.27|944.87|949.35|946.95|950.6|948.2|947.27|944.87|0
1642503300000|2022-01-18 10:55:00|949.45|947.05|949.55|947.15|949.76|947.36|947.68|945.28|0
1642503600000|2022-01-18 11:00:00|949.97|947.57|945.38|942.98|949.97|947.57|944.76|942.36|0
1642503900000|2022-01-18 11:05:00|945.18|942.78|946.84|944.44|948.51|946.11|944.55|942.15|0
1642504200000|2022-01-18 11:10:00|946.63|944.23|945.48|943.08|947.67|945.27|944.13|941.73|0
1642504500000|2022-01-18 11:15:00|945.38|942.98|948.5|946.1|949.13|946.73|945.38|942.98|0
1642504800000|2022-01-18 11:20:00|948.92|946.52|946.73|944.33|949.13|946.73|946.63|944.23|0
1642505100000|2022-01-18 11:25:00|946.63|944.23|947.87|945.47|948.71|946.31|945.38|942.98|0
1642505400000|2022-01-18 11:30:00|947.46|945.06|947.25|944.85|949.12|946.72|945.58|943.18|0
1642505700000|2022-01-18 11:35:00|947.46|945.06|949.12|946.72|950.37|947.97|947.25|944.85|0
1642506000000|2022-01-18 11:40:00|949.54|947.14|949.95|947.55|950.37|947.97|948.29|945.89|0
1642506300000|2022-01-18 11:45:00|950.16|947.76|950.58|948.18|951.62|949.22|949.75|947.35|0
1642506600000|2022-01-18 11:50:00|950.37|947.97|948.38|945.98|950.58|948.18|947.87|945.47|0
1642506900000|2022-01-18 11:55:00|948.59|946.19|949.53|947.13|950.16|947.76|948.49|946.09|0
1642507200000|2022-01-18 12:00:00|949.74|947.34|951.51|949.11|952.55|950.15|949.74|947.34|0
1642507500000|2022-01-18 12:05:00|951.41|949.01|953.49|951.09|953.49|951.09|950.57|948.17|0
1642507800000|2022-01-18 12:10:00|953.28|950.88|952.45|950.05|953.28|950.88|951.2|948.8|0
1642508100000|2022-01-18 12:15:00|952.24|949.84|952.86|950.46|953.28|950.88|951.82|949.42|0
1642508400000|2022-01-18 12:20:00|953.07|950.67|952.86|950.46|955.99|953.59|951.4|949|0
1642508700000|2022-01-18 12:25:00|953.07|950.67|955.57|953.17|955.57|953.17|953.07|950.67|0
1642509000000|2022-01-18 12:30:00|955.36|952.96|952.02|949.62|955.78|953.38|951.4|949|0
1642509300000|2022-01-18 12:35:00|952.23|949.83|953.48|951.08|953.9|951.5|951.39|948.99|0
1642509600000|2022-01-18 12:40:00|953.27|950.87|953.06|950.66|953.48|951.08|952.02|949.62|0
1642509900000|2022-01-18 12:45:00|952.85|950.45|956.82|954.42|958.7|956.3|952.85|950.45|0
1642510200000|2022-01-18 12:50:00|956.61|954.21|957.24|954.84|958.59|956.19|956.4|954|0
1642510500000|2022-01-18 12:55:00|957.44|955.04|958.07|955.67|959.01|956.61|957.03|954.63|0
1642510800000|2022-01-18 13:00:00|958.49|956.09|956.19|953.79|958.59|956.19|955.77|953.37|0
1642511100000|2022-01-18 13:05:00|955.77|953.37|955.56|953.16|957.02|954.62|955.56|953.16|0
1642511400000|2022-01-18 13:10:00|955.77|953.37|955.56|953.16|956.39|953.99|955.14|952.74|0
1642511700000|2022-01-18 13:15:00|955.35|952.95|950.75|948.35|955.35|952.95|949.92|947.52|0
1642512000000|2022-01-18 13:20:00|950.54|948.14|950.12|947.72|952.84|950.44|949.71|947.31|0
1642512300000|2022-01-18 13:25:00|950.33|947.93|953.88|951.48|953.98|951.58|950.33|947.93|0
1642512600000|2022-01-18 13:30:00|953.98|951.58|956.59|954.19|958.27|955.87|953.98|951.58|0
1642512900000|2022-01-18 13:35:00|955.97|953.57|954.08|951.68|957.85|955.45|953.67|951.27|0
1642513200000|2022-01-18 13:40:00|953.67|951.27|952.2|949.8|954.29|951.89|950.33|947.93|0
1642513500000|2022-01-18 13:45:00|952.41|950.01|953.24|950.84|955.12|952.72|951.99|949.59|0
1642513800000|2022-01-18 13:50:00|953.45|951.05|955.33|952.93|955.54|953.14|953.45|951.05|0
1642514100000|2022-01-18 13:55:00|955.12|952.72|956.37|953.97|956.79|954.39|954.5|952.1|0
1642514400000|2022-01-18 14:00:00|956.17|953.77|956.79|954.39|957.21|954.81|955.12|952.72|0
1642514700000|2022-01-18 14:05:00|957|954.6|956.37|953.97|957|954.6|954.49|952.09|0
1642515000000|2022-01-18 14:10:00|956.58|954.18|954.7|952.3|957|954.6|953.65|951.25|0
1642515300000|2022-01-18 14:15:00|955.11|952.71|951.77|949.37|955.53|953.13|950.94|948.54|0
1642515600000|2022-01-18 14:20:00|951.35|948.95|953.75|951.35|953.86|951.46|950.94|948.54|0
1642515900000|2022-01-18 14:25:00|954.07|951.67|949.89|947.49|955.32|952.92|949.36|946.96|0
1642516200000|2022-01-18 14:30:00|949.47|947.07|941.14|938.74|949.47|947.07|940.72|938.32|0
1642516500000|2022-01-18 14:35:00|939.89|937.49|936.98|934.58|942.18|939.78|933.45|931.05|0
1642516800000|2022-01-18 14:40:00|937.19|934.79|941.95|939.55|947.72|945.32|929.9|927.5|0
1642517100000|2022-01-18 14:45:00|942.36|939.96|935.71|933.31|943.4|941|932.6|930.2|0
1642517400000|2022-01-18 14:50:00|934.88|932.48|935.81|933.41|936.54|934.14|930.94|928.54|0
1642517700000|2022-01-18 14:55:00|934.98|932.58|937.37|934.97|937.99|935.59|929.08|926.68|0
1642518000000|2022-01-18 15:00:00|934.26|931.86|933.63|931.23|937.58|935.18|931.56|929.16|0
1642518300000|2022-01-18 15:05:00|933.84|931.44|945.27|942.87|945.48|943.08|933.84|931.44|0
1642518600000|2022-01-18 15:10:00|945.06|942.66|940.07|937.67|948.81|946.41|940.07|937.67|0
1642518900000|2022-01-18 15:15:00|939.65|937.25|937.78|935.38|945.68|943.28|937.78|935.38|0
1642519200000|2022-01-18 15:20:00|938.4|936|942.56|940.16|942.56|940.16|936.12|933.72|0
1642519500000|2022-01-18 15:25:00|941.72|939.32|944.64|942.24|944.84|942.44|939.02|936.62|0
1642519800000|2022-01-18 15:30:00|944.84|942.44|938.6|936.2|945.05|942.65|937.57|935.17|0
1642520100000|2022-01-18 15:35:00|938.19|935.79|934.45|932.05|939.53|937.13|934.24|931.84|0
1642520400000|2022-01-18 15:40:00|934.66|932.26|940.47|938.07|940.89|938.49|933.83|931.43|0
1642520700000|2022-01-18 15:45:00|940.26|937.86|936.31|933.91|942.34|939.94|935.07|932.67|0
1642521000000|2022-01-18 15:50:00|936.52|934.12|932.16|929.76|936.73|934.33|932.16|929.76|0
1642521300000|2022-01-18 15:55:00|931.96|929.56|932.37|929.97|934.03|931.63|929.88|927.48|0
1642521600000|2022-01-18 16:00:00|932.05|929.65|932.99|930.59|934.44|932.04|929.88|927.48|0
1642521900000|2022-01-18 16:05:00|933.2|930.8|929.26|926.86|934.65|932.25|926.36|923.96|0
1642522200000|2022-01-18 16:10:00|929.46|927.06|932.36|929.96|932.36|929.96|928.22|925.82|0
1642522500000|2022-01-18 16:15:00|932.15|929.75|935.06|932.66|935.89|933.49|931.95|929.55|0
1642522800000|2022-01-18 16:20:00|934.85|932.45|931.72|929.32|934.85|932.45|931.09|928.69|0
1642523100000|2022-01-18 16:25:00|931.51|929.11|930.47|928.07|932.34|929.94|929.23|926.83|0
1642523400000|2022-01-18 16:30:00|930.05|927.65|923.94|921.54|930.05|927.65|922.8|920.4|0
1642523700000|2022-01-18 16:35:00|924.46|922.06|933.16|930.76|933.37|930.97|923.63|921.23|0
1642524000000|2022-01-18 16:40:00|932.96|930.56|933.16|930.76|935.86|933.46|931.5|929.1|0
1642524300000|2022-01-18 16:45:00|933.78|931.38|936.28|933.88|937.32|934.92|933.37|930.97|0
1642524600000|2022-01-18 16:50:00|936.48|934.08|936.07|933.67|940.44|938.04|935.86|933.46|0
1642524900000|2022-01-18 16:55:00|935.86|933.46|935.44|933.04|936.48|934.08|933.78|931.38|0
1642525200000|2022-01-18 17:00:00|935.23|932.83|926.93|924.53|936.69|934.29|926.72|924.32|0
1642525500000|2022-01-18 17:05:00|926.52|924.12|926.93|924.53|927.14|924.74|924.24|921.84|0
1642525800000|2022-01-18 17:10:00|926.82|924.42|929|926.6|929.41|927.01|925.68|923.28|0
1642526100000|2022-01-18 17:15:00|929.21|926.81|929.83|927.43|931.69|929.29|926.1|923.7|0
1642526400000|2022-01-18 17:20:00|929.62|927.22|924.64|922.24|930.66|928.26|923.82|921.42|0
1642526700000|2022-01-18 17:25:00|924.85|922.45|924.85|922.45|925.47|923.07|922.78|920.38|0
1642527000000|2022-01-18 17:30:00|924.64|922.24|925.68|923.28|926.5|924.1|920.5|918.1|0
1642527300000|2022-01-18 17:35:00|925.88|923.48|923.19|920.79|926.3|923.9|921.74|919.34|0
1642527600000|2022-01-18 17:40:00|922.98|920.58|922.57|920.17|925.67|923.27|922.15|919.75|0
1642527900000|2022-01-18 17:45:00|922.36|919.96|918.22|915.82|924.01|921.61|918.02|915.62|0
1642528200000|2022-01-18 17:50:00|918.84|916.44|917.39|914.99|921.12|918.72|916.98|914.58|0
1642528500000|2022-01-18 17:55:00|917.6|915.2|916.15|913.75|919.46|917.06|915.53|913.13|0
1642528800000|2022-01-18 18:00:00|915.95|913.55|915.95|913.55|917.8|915.4|913.68|911.28|0
1642529100000|2022-01-18 18:05:00|915.74|913.34|918.83|916.43|918.84|916.44|914.09|911.69|0
1642529400000|2022-01-18 18:10:00|918.42|916.02|921.31|918.91|921.93|919.53|917.39|914.99|0
1642529700000|2022-01-18 18:15:00|921.11|918.71|922.14|919.74|924.21|921.81|919.66|917.26|0
1642530000000|2022-01-18 18:20:00|921.73|919.33|916.97|914.57|922.14|919.74|915.73|913.33|0
1642530300000|2022-01-18 18:25:00|917.38|914.98|918.41|916.01|918.83|916.43|915.11|912.71|0
1642530600000|2022-01-18 18:30:00|918.21|915.81|919.65|917.25|919.86|917.46|916.14|913.74|0
1642530900000|2022-01-18 18:35:00|919.44|917.04|923.17|920.77|923.79|921.39|919.03|916.63|0
1642531200000|2022-01-18 18:40:00|922.96|920.56|926.37|923.97|926.68|924.28|922.13|919.73|0
1642531500000|2022-01-18 18:45:00|926.06|923.66|923.67|921.27|927.93|925.53|922.95|920.55|0
1642531800000|2022-01-18 18:50:00|923.78|921.38|922.95|920.55|926.89|924.49|922.13|919.73|0
1642532100000|2022-01-18 18:55:00|923.37|920.97|927.3|924.9|928.75|926.35|922.75|920.35|0
1642532400000|2022-01-18 19:00:00|926.98|924.58|928.54|926.14|930.82|928.42|926.89|924.49|0
1642532700000|2022-01-18 19:05:00|928.75|926.35|928.54|926.14|931.03|928.63|927.71|925.31|0
1642533000000|2022-01-18 19:10:00|928.75|926.35|927.09|924.69|930.61|928.21|927.09|924.69|0
1642533300000|2022-01-18 19:15:00|926.98|924.58|930.82|928.42|931.23|928.83|926.98|924.58|0
1642533600000|2022-01-18 19:20:00|931.02|928.62|926.46|924.06|931.02|928.62|926.05|923.65|0
1642533900000|2022-01-18 19:25:00|926.25|923.85|927.91|925.51|928.74|926.34|924.18|921.78|0
1642534200000|2022-01-18 19:30:00|927.7|925.3|933.72|931.32|935.8|933.4|927.49|925.09|0
1642534500000|2022-01-18 19:35:00|933.09|930.69|934.55|932.15|936.1|933.7|933.09|930.69|0
1642534800000|2022-01-18 19:40:00|934.75|932.35|932.88|930.48|936|933.6|932.68|930.28|0
1642535100000|2022-01-18 19:45:00|932.68|930.28|937.24|934.84|938.08|935.68|932.47|930.07|0
1642535400000|2022-01-18 19:50:00|937.45|935.05|940.57|938.17|942.03|939.63|937.24|934.84|0
1642535700000|2022-01-18 19:55:00|940.99|938.59|938.49|936.09|941.61|939.21|938.07|935.67|0
1642536000000|2022-01-18 20:00:00|938.07|935.67|933.5|931.1|939.94|937.54|932.67|930.27|0
1642536300000|2022-01-18 20:05:00|933.71|931.31|933.08|930.68|935.57|933.17|931.63|929.23|0
1642536600000|2022-01-18 20:10:00|932.67|930.27|932.46|930.06|935.16|932.76|931.63|929.23|0
1642536900000|2022-01-18 20:15:00|931.63|929.23|923.33|920.93|931.63|929.23|921.27|918.87|0
1642537200000|2022-01-18 20:20:00|923.75|921.35|927.06|924.66|927.68|925.28|922.51|920.11|0
1642537500000|2022-01-18 20:25:00|927.27|924.87|926.23|923.83|927.68|925.28|924.16|921.76|0
1642537800000|2022-01-18 20:30:00|926.64|924.24|923.95|921.55|928.09|925.69|923.74|921.34|0
1642538100000|2022-01-18 20:35:00|924.36|921.96|922.91|920.51|924.78|922.38|921.05|918.65|0
1642538400000|2022-01-18 20:40:00|923.01|920.61|915.84|913.44|923.32|920.92|914.48|912.08|0
1642538700000|2022-01-18 20:45:00|915.43|913.03|921.72|919.32|921.72|919.32|915.43|913.03|0
1642539000000|2022-01-18 20:50:00|920.59|918.19|912.95|910.55|926.39|923.99|912.95|910.55|0
1642539300000|2022-01-18 20:55:00|913.36|910.96|922.66|920.26|922.66|920.26|912.95|910.55|0
1642539600000|2022-01-18 21:00:00|923.07|920.67|921.21|918.81|923.07|920.67|919.14|916.74|0
1642539900000|2022-01-18 21:05:00|920.59|918.19|920.58|918.18|921.41|919.01|919.55|917.15|0
1642540200000|2022-01-18 21:10:00|920.79|918.39|922.65|920.25|923.06|920.66|920.38|917.98|0
1642540500000|2022-01-18 21:15:00|923.06|920.26|923.36|920.56|924.3|921.5|922.53|919.73|0
1642540800000|2022-01-18 21:20:00|923.47|920.67|925.54|922.74|925.74|922.94|923.47|920.67|0
1642541100000|2022-01-18 21:25:00|925.33|922.53|923.88|921.08|925.95|923.15|923.88|921.08|0
1642541400000|2022-01-18 21:30:00|924.09|921.29|923.88|921.08|924.29|921.49|923.46|920.66|0
1642541700000|2022-01-18 21:35:00|923.98|921.18|924.08|921.28|924.29|921.49|923.46|920.66|0
1642542000000|2022-01-18 21:40:00|923.97|921.17|925.94|923.14|926.04|923.24|923.87|921.07|0
1642542300000|2022-01-18 21:45:00|926.36|923.56|926.98|924.18|927.39|924.59|926.36|923.56|0
1642542600000|2022-01-18 21:50:00|926.56|923.76|926.56|923.76|927.08|924.28|925.73|922.93|0
1642542900000|2022-01-18 21:55:00|926.77|923.97|926.74|923.94|927.18|924.38|926.24|923.44|0
1642543200000|2022-01-18 22:00:00|926.62|923.82|926.77|923.97|926.83|924.03|926.44|923.64|0
1642543500000|2022-01-18 22:05:00|926.74|923.94|926.59|923.79|926.77|923.97|926.59|923.79|0
1642543800000|2022-01-18 22:10:00|926.68|923.88|926.61|923.81|926.74|923.94|926.59|923.79|0
1642544100000|2022-01-18 22:15:00|926.7|923.9|926.56|923.76|926.77|923.97|926.56|923.76|0
1642544400000|2022-01-18 22:20:00|926.49|923.69|926.82|924.02|926.86|924.06|926.49|923.69|0
1642544700000|2022-01-18 22:25:00|926.79|923.99|926.82|924.02|926.85|924.05|926.79|923.99|0
1642545300000|2022-01-18 22:35:00|926.85|924.05|926.82|924.02|926.85|924.05|926.82|924.02|0
1642545600000|2022-01-18 22:40:00|926.65|923.85|926.65|923.85|926.68|923.88|926.65|923.85|0
1642545900000|2022-01-18 22:45:00|926.68|923.88|926.7|923.9|926.74|923.94|926.68|923.88|0
1642546200000|2022-01-18 22:50:00|926.68|923.88|926.61|923.81|926.68|923.88|926.61|923.81|0
1642546500000|2022-01-18 22:55:00|926.64|923.84|926.68|923.88|926.7|923.9|926.64|923.84|0
1642546800000|2022-01-18 23:00:00|928.71|925.91|927.98|925.18|929.12|926.32|926.43|923.63|0
1642547100000|2022-01-18 23:05:00|928.29|925.49|927.57|924.77|928.29|925.49|926.95|924.15|0
1642547400000|2022-01-18 23:10:00|927.77|924.97|929.02|926.22|929.64|926.84|927.36|924.56|0
1642547700000|2022-01-18 23:15:00|928.81|926.01|925.28|922.48|928.81|926.01|925.28|922.48|0
1642548000000|2022-01-18 23:20:00|925.7|922.9|926.11|923.31|927.35|924.55|924.66|921.86|0
1642548300000|2022-01-18 23:25:00|926.32|923.52|925.49|922.69|927.15|924.35|925.49|922.69|0
1642548600000|2022-01-18 23:30:00|925.69|922.89|923.51|920.71|926.11|923.31|922.38|919.58|0
1642548900000|2022-01-18 23:35:00|923.62|920.82|922.59|919.79|923.62|920.82|921.97|919.17|0
1642549200000|2022-01-18 23:40:00|922.38|919.58|921.96|919.16|923.62|920.82|921.96|919.16|0
1642549500000|2022-01-18 23:45:00|922.06|919.26|922.17|919.37|923.2|920.4|922.06|919.26|0
1642549800000|2022-01-18 23:50:00|922.37|919.57|921.34|918.54|922.37|919.57|919.89|917.09|0
1642550100000|2022-01-18 23:55:00|921.13|918.33|919.48|916.68|921.34|918.54|919.27|916.47|0
1642550400000|2022-01-19 00:00:00|919.68|916.88|922.26|919.46|922.78|919.98|919.48|916.68|0
1642550700000|2022-01-19 00:05:00|922.58|919.78|921.54|918.74|923.2|920.4|920.51|917.71|0
1642551000000|2022-01-19 00:10:00|921.13|918.33|918.64|915.84|921.33|918.53|918.02|915.22|0
1642551300000|2022-01-19 00:15:00|918.33|915.53|919.67|916.87|920.5|917.7|918.23|915.43|0
1642551600000|2022-01-19 00:20:00|919.98|917.18|920.09|917.29|921.12|918.32|919.57|916.77|0
1642551900000|2022-01-19 00:25:00|919.88|917.08|919.15|916.35|920.71|917.91|919.05|916.25|0
1642552200000|2022-01-19 00:30:00|918.84|916.04|919.67|916.87|921.53|918.73|918.84|916.04|0
1642552500000|2022-01-19 00:35:00|919.88|917.08|918.53|915.73|919.88|917.08|917.6|914.8|0
1642552800000|2022-01-19 00:40:00|919.05|916.25|917.6|914.8|919.05|916.25|917.39|914.59|0
1642553100000|2022-01-19 00:45:00|917.7|914.9|915.33|912.53|918.22|915.42|915.33|912.53|0
1642553400000|2022-01-19 00:50:00|915.53|912.73|915.53|912.73|916.56|913.76|914.29|911.49|0
1642553700000|2022-01-19 00:55:00|915.74|912.94|917.18|914.38|917.59|914.79|915.53|912.73|0
1642554000000|2022-01-19 01:00:00|918.01|915.21|918.83|916.03|919.24|916.44|916.97|914.17|0
1642554300000|2022-01-19 01:05:00|918.93|916.13|921.52|918.72|922.34|919.54|917.8|915|0
1642554600000|2022-01-19 01:10:00|921.93|919.13|923.47|920.67|924.41|921.61|921.51|918.71|0
1642554900000|2022-01-19 01:15:00|923.38|920.58|922.96|920.16|925.34|922.54|922.96|920.16|0
1642555200000|2022-01-19 01:20:00|922.85|920.05|923.37|920.57|923.68|920.88|921.92|919.12|0
1642555500000|2022-01-19 01:25:00|923.58|920.78|924.61|921.81|926.68|923.88|923.58|920.78|0
1642555800000|2022-01-19 01:30:00|924.92|922.12|924.5|921.7|927.3|924.5|924.5|921.7|0
1642556100000|2022-01-19 01:35:00|924.82|922.02|924.19|921.39|925.64|922.84|923.78|920.98|0
1642556400000|2022-01-19 01:40:00|924.29|921.49|922.33|919.53|925.64|922.84|922.33|919.53|0
1642556700000|2022-01-19 01:45:00|922.54|919.74|919.23|916.43|924.81|922.01|918.19|915.39|0
1642557000000|2022-01-19 01:50:00|919.02|916.22|917.78|914.98|920.46|917.66|917.78|914.98|0
1642557300000|2022-01-19 01:55:00|917.98|915.18|917.78|914.98|918.4|915.6|916.95|914.15|0
1642557600000|2022-01-19 02:00:00|917.87|915.07|919.22|916.42|919.53|916.73|916.95|914.15|0
1642557900000|2022-01-19 02:05:00|919.43|916.63|920.25|917.45|921.7|918.9|919.43|916.63|0
1642558200000|2022-01-19 02:10:00|920.04|917.24|922.94|920.14|922.94|920.14|920.04|917.24|0
1642558500000|2022-01-19 02:15:00|923.14|920.34|923.56|920.76|924.59|921.79|922.73|919.93|0
1642558800000|2022-01-19 02:20:00|923.35|920.55|922.52|919.72|923.56|920.76|921.9|919.1|0
1642559100000|2022-01-19 02:25:00|922.62|919.82|923.35|920.55|924.17|921.37|922.52|919.72|0
1642559400000|2022-01-19 02:30:00|923.14|920.34|921.27|918.47|923.76|920.96|921.17|918.37|0
1642559700000|2022-01-19 02:35:00|921.17|918.37|919|916.2|921.79|918.99|918.17|915.37|0
1642560000000|2022-01-19 02:40:00|919.21|916.41|915.9|913.1|919.83|917.03|915.28|912.48|0
1642560300000|2022-01-19 02:45:00|915.69|912.89|911.98|909.18|916.1|913.3|911.15|908.35|0
1642560600000|2022-01-19 02:50:00|911.77|908.97|910.33|907.53|913.83|911.03|907.86|905.06|0
1642560900000|2022-01-19 02:55:00|910.53|907.73|912.18|909.38|913.21|910.41|910.43|907.63|0
1642561200000|2022-01-19 03:00:00|912.39|909.59|911.35|908.55|912.8|910|910.42|907.62|0
1642561500000|2022-01-19 03:05:00|911.56|908.76|908.67|905.87|912.18|909.38|908.26|905.46|0
1642561800000|2022-01-19 03:10:00|908.77|905.97|908.88|906.08|910.73|907.93|908.26|905.46|0
1642562100000|2022-01-19 03:15:00|908.77|905.97|910.73|907.93|912.58|909.78|908.26|905.46|0
1642562400000|2022-01-19 03:20:00|910.52|907.72|906.81|904.01|910.73|907.93|906.4|903.6|0
1642562700000|2022-01-19 03:25:00|906.61|903.81|907.22|904.42|907.22|904.42|905.78|902.98|0
1642563000000|2022-01-19 03:30:00|907.02|904.22|904.85|902.05|909.08|906.28|904.75|901.95|0
1642563300000|2022-01-19 03:35:00|904.96|902.16|905.99|903.19|906.6|903.8|904.65|901.85|0
1642563600000|2022-01-19 03:40:00|906.19|903.39|905.98|903.18|906.4|903.6|903.31|900.51|0
1642563900000|2022-01-19 03:45:00|905.78|902.98|904.54|901.74|905.98|903.18|904.13|901.33|0
1642564200000|2022-01-19 03:50:00|904.44|901.64|905.77|902.97|905.77|902.97|903.92|901.12|0
1642564500000|2022-01-19 03:55:00|905.98|903.18|905.57|902.77|906.19|903.39|904.75|901.95|0
1642564800000|2022-01-19 04:00:00|905.77|902.97|907.31|904.51|907.83|905.03|905.36|902.56|0
1642565100000|2022-01-19 04:05:00|907.42|904.62|906.18|903.38|907.62|904.82|906.18|903.38|0
1642565400000|2022-01-19 04:10:00|906.59|903.79|905.25|902.45|906.8|904|904.74|901.94|0
1642565700000|2022-01-19 04:15:00|905.15|902.35|903.3|900.5|905.35|902.55|903.3|900.5|0
1642566000000|2022-01-19 04:20:00|903.5|900.7|903.91|901.11|904.53|901.73|903.5|900.7|0
1642566300000|2022-01-19 04:25:00|904.12|901.32|906.17|903.37|906.38|903.58|904.12|901.32|0
1642566600000|2022-01-19 04:30:00|905.97|903.17|906.68|903.88|907.61|904.81|905.97|903.17|0
1642566900000|2022-01-19 04:35:00|906.58|903.78|905.96|903.16|906.79|903.99|905.76|902.96|0
1642567200000|2022-01-19 04:40:00|906.17|903.37|904.93|902.13|906.17|903.37|904.52|901.72|0
1642567500000|2022-01-19 04:45:00|904.73|901.93|904.11|901.31|905.96|903.16|903.9|901.1|0
1642567800000|2022-01-19 04:50:00|903.9|901.1|901.94|899.14|904|901.2|901.43|898.63|0
1642568100000|2022-01-19 04:55:00|902.05|899.25|898.35|895.55|902.67|899.87|897.53|894.73|0
1642568400000|2022-01-19 05:00:00|897.94|895.14|898.15|895.35|898.76|895.96|897.12|894.32|0
1642568700000|2022-01-19 05:05:00|898.04|895.24|898.55|895.75|899.58|896.78|897.53|894.73|0
1642569000000|2022-01-19 05:10:00|898.45|895.65|899.37|896.57|899.58|896.78|896.5|893.7|0
1642569300000|2022-01-19 05:15:00|899.47|896.67|898.14|895.34|899.58|896.78|897.93|895.13|0
1642569600000|2022-01-19 05:20:00|897.93|895.13|896.5|893.7|897.93|895.13|895.47|892.67|0
1642569900000|2022-01-19 05:25:00|896.29|893.49|895.68|892.88|897.32|894.52|895.27|892.47|0
1642570200000|2022-01-19 05:30:00|895.88|893.08|895.77|892.97|897.73|894.93|895.68|892.88|0
1642570500000|2022-01-19 05:35:00|895.67|892.87|897.31|894.51|898.54|895.74|895.47|892.67|0
1642570800000|2022-01-19 05:40:00|897.11|894.31|895.36|892.56|897.31|894.51|895.36|892.56|0
1642571100000|2022-01-19 05:45:00|895.46|892.66|895.26|892.46|896.08|893.28|895.26|892.46|0
1642571400000|2022-01-19 05:50:00|895.46|892.66|897.31|894.51|898.33|895.53|895.26|892.46|0
1642571700000|2022-01-19 05:55:00|897.51|894.71|898.53|895.73|898.94|896.14|896.07|893.27|0
1642572000000|2022-01-19 06:00:00|898.74|895.94|900.17|897.37|900.58|897.78|896.28|893.48|0
1642572300000|2022-01-19 06:05:00|899.97|897.17|900.68|897.88|902.53|899.73|899.56|896.76|0
1642572600000|2022-01-19 06:10:00|900.58|897.78|901.09|898.29|902.64|899.84|900.58|897.78|0
1642572900000|2022-01-19 06:15:00|901.61|898.81|901.81|899.01|901.81|899.01|900.17|897.37|0
1642573200000|2022-01-19 06:20:00|901.6|898.8|902.93|900.13|903.66|900.86|901.5|898.7|0
1642573500000|2022-01-19 06:25:00|903.04|900.24|901.4|898.6|903.66|900.86|900.78|897.98|0
1642573800000|2022-01-19 06:30:00|901.19|898.39|897.9|895.1|901.29|898.49|897.7|894.9|0
1642574100000|2022-01-19 06:35:00|898|895.2|900.57|897.77|900.57|897.77|897.49|894.69|0
1642574400000|2022-01-19 06:40:00|900.67|897.87|901.18|898.38|902.83|900.03|899.54|896.74|0
1642574700000|2022-01-19 06:45:00|901.28|898.48|901.69|898.89|902.41|899.61|901.08|898.28|0
1642575000000|2022-01-19 06:50:00|901.59|898.79|900.56|897.76|901.8|899|900.56|897.76|0
1642575300000|2022-01-19 06:55:00|900.77|897.97|898.71|895.91|901.39|898.59|898.71|895.91|0
1642575600000|2022-01-19 07:00:00|898.51|895.71|898.4|895.6|899.84|897.04|895.23|892.43|0
1642575900000|2022-01-19 07:05:00|898.71|895.91|897.07|894.27|899.94|897.14|895.43|892.63|0
1642576200000|2022-01-19 07:10:00|897.17|894.37|896.14|893.34|897.17|894.37|895.32|892.52|0
1642576500000|2022-01-19 07:15:00|896.04|893.24|897.57|894.77|898.6|895.8|895.63|892.83|0
1642576800000|2022-01-19 07:20:00|897.48|894.68|895.63|892.83|897.48|894.68|895.22|892.42|0
1642577100000|2022-01-19 07:25:00|895.42|892.62|895.22|892.42|896.34|893.54|895.22|892.42|0
1642577400000|2022-01-19 07:30:00|895.32|892.52|897.26|894.46|898.09|895.29|895.22|892.42|0
1642577700000|2022-01-19 07:35:00|897.06|894.26|897.16|894.36|897.88|895.08|895.83|893.03|0
1642578000000|2022-01-19 07:40:00|896.85|894.05|895.83|893.03|898.49|895.69|895.21|892.41|0
1642578300000|2022-01-19 07:45:00|896.03|893.23|895.85|893.05|898.28|895.48|894.2|891.4|0
1642578600000|2022-01-19 07:50:00|895.94|893.14|898.93|896.13|899.14|896.34|895.43|892.63|0
1642578900000|2022-01-19 07:55:00|898.73|895.93|897.7|894.9|898.73|895.93|894.22|891.42|0
1642579200000|2022-01-19 08:00:00|898.32|895.52|896.67|893.87|900.87|898.07|893.4|890.6|0
1642579500000|2022-01-19 08:05:00|896.27|894.07|903.45|901.05|903.65|901.25|896.27|894.07|0
1642579800000|2022-01-19 08:10:00|904.06|901.66|905.29|902.89|907.35|904.95|903.45|901.05|0
1642580100000|2022-01-19 08:15:00|905.91|903.51|907.55|905.15|907.55|905.15|904.47|902.07|0
1642580400000|2022-01-19 08:20:00|907.96|905.56|907.14|904.74|908.37|905.97|903.54|901.14|0
1642580700000|2022-01-19 08:25:00|907.76|905.36|904.97|902.57|908.37|905.97|904.26|901.86|0
1642581000000|2022-01-19 08:30:00|905.08|902.68|909.4|907|910.43|908.03|904.67|902.27|0
1642581300000|2022-01-19 08:35:00|909.19|906.79|913.51|911.11|913.72|911.32|908.16|905.76|0
1642581600000|2022-01-19 08:40:00|913.31|910.91|913.1|910.7|914.54|912.14|911.86|909.46|0
1642581900000|2022-01-19 08:45:00|913.2|910.8|914.54|912.14|915.57|913.17|912.48|910.08|0
1642582200000|2022-01-19 08:50:00|914.33|911.93|918.87|916.47|919.08|916.68|913.72|911.32|0
1642582500000|2022-01-19 08:55:00|918.76|916.36|919.08|916.68|919.7|917.3|917.84|915.44|0
1642582800000|2022-01-19 09:00:00|918.66|916.26|919.28|916.88|920.11|917.71|916.49|914.09|0
1642583100000|2022-01-19 09:05:00|919.59|917.19|918.34|915.94|920.73|918.33|918.04|915.64|0
1642583400000|2022-01-19 09:10:00|919.69|917.29|916.8|914.4|919.69|917.29|916.8|914.4|0
1642583700000|2022-01-19 09:15:00|916.59|914.19|920.51|918.11|920.72|918.32|916.59|914.19|0
1642584000000|2022-01-19 09:20:00|920.31|917.91|917.31|914.91|920.31|917.91|917.11|914.71|0
1642584300000|2022-01-19 09:25:00|917.11|914.71|914.63|912.23|917.93|915.53|914.63|912.23|0
1642584600000|2022-01-19 09:30:00|914.84|912.44|917.82|915.42|917.93|915.53|913.19|910.79|0
1642584900000|2022-01-19 09:35:00|917.93|915.53|919.58|917.18|919.58|917.18|916.9|914.5|0
1642585200000|2022-01-19 09:40:00|919.37|916.97|924.12|921.72|925.16|922.76|919.17|916.77|0
1642585500000|2022-01-19 09:45:00|923.92|921.52|924.54|922.14|926.19|923.79|923.71|921.31|0
1642585800000|2022-01-19 09:50:00|924.63|922.23|927.94|925.54|928.26|925.86|924.53|922.13|0
1642586100000|2022-01-19 09:55:00|927.85|925.45|931.16|928.76|932.2|929.8|927.22|924.82|0
1642586400000|2022-01-19 10:00:00|930.95|928.55|928.46|926.06|931.16|928.76|928.26|925.86|0
1642586700000|2022-01-19 10:05:00|928.26|925.86|929.29|926.89|930.74|928.34|928.26|925.86|0
1642587000000|2022-01-19 10:10:00|929.7|927.3|928.04|925.64|929.91|927.51|927.63|925.23|0
1642587300000|2022-01-19 10:15:00|928.14|925.74|930.11|927.71|930.11|927.71|927.42|925.02|0
1642587600000|2022-01-19 10:20:00|929.91|927.51|930|927.6|931.15|928.75|929.08|926.68|0
1642587900000|2022-01-19 10:25:00|929.91|927.51|929.07|926.67|930.32|927.92|927.83|925.43|0
1642588200000|2022-01-19 10:30:00|929.28|926.88|930.73|928.33|930.94|928.54|928.66|926.26|0
1642588500000|2022-01-19 10:35:00|930.62|928.22|929.48|927.08|931.45|929.05|928.96|926.56|0
1642588800000|2022-01-19 10:40:00|929.79|927.39|928.45|926.05|930.83|928.43|928.34|925.94|0
1642589100000|2022-01-19 10:45:00|928.34|925.94|929.69|927.29|931.35|928.95|927.82|925.42|0
1642589400000|2022-01-19 10:50:00|929.9|927.5|928.13|925.73|930.52|928.12|927.61|925.21|0
1642589700000|2022-01-19 10:55:00|927.92|925.52|933|930.6|933|930.6|927.41|925.01|0
1642590000000|2022-01-19 11:00:00|932.59|930.19|934.66|932.26|935.91|933.51|932.17|929.77|0
1642590300000|2022-01-19 11:05:00|934.45|932.05|933.72|931.32|935.49|933.09|933|930.6|0
1642590600000|2022-01-19 11:10:00|933.83|931.43|932.58|930.18|934.45|932.05|932.17|929.77|0
1642590900000|2022-01-19 11:15:00|932.68|930.28|930.71|928.31|933.41|931.01|930.3|927.9|0
1642591200000|2022-01-19 11:20:00|930.3|927.9|928.85|926.45|931.13|928.73|927.6|925.2|0
1642591500000|2022-01-19 11:25:00|928.74|926.34|926.98|924.58|929.05|926.65|926.98|924.58|0
1642591800000|2022-01-19 11:30:00|926.36|923.96|927.28|924.88|927.81|925.41|925.53|923.13|0
1642592100000|2022-01-19 11:35:00|927.39|924.99|929.88|927.48|930.29|927.89|927.39|924.99|0
1642592400000|2022-01-19 11:40:00|929.46|927.06|929.46|927.06|930.91|928.51|929.46|927.06|0
1642592700000|2022-01-19 11:45:00|929.25|926.85|931.94|929.54|931.94|929.54|929.04|926.64|0
1642593000000|2022-01-19 11:50:00|932.15|929.75|933.81|931.41|934.23|931.83|931.94|929.54|0
1642593300000|2022-01-19 11:55:00|933.6|931.2|934.02|931.62|934.43|932.03|932.36|929.96|0
1642593600000|2022-01-19 12:00:00|933.81|931.41|935.26|932.86|935.47|933.07|933.81|931.41|0
1642593900000|2022-01-19 12:05:00|935.47|933.07|934.43|932.03|935.67|933.27|934.01|931.61|0
1642594200000|2022-01-19 12:10:00|934.22|931.82|934.42|932.02|935.67|933.27|933.6|931.2|0
1642594500000|2022-01-19 12:15:00|934.84|932.44|932.14|929.74|935.46|933.06|931.31|928.91|0
1642594800000|2022-01-19 12:20:00|932.35|929.95|932.14|929.74|933.18|930.78|930.89|928.49|0
1642595100000|2022-01-19 12:25:00|932.03|929.63|931.41|929.01|932.65|930.25|931.31|928.91|0
1642595400000|2022-01-19 12:30:00|931.31|928.91|934.62|932.22|934.83|932.43|931.31|928.91|0
1642595700000|2022-01-19 12:35:00|934.83|932.43|929.95|927.55|935.45|933.05|929.95|927.55|0
1642596000000|2022-01-19 12:40:00|930.06|927.66|930.26|927.86|930.89|928.49|929.44|927.04|0
1642596300000|2022-01-19 12:45:00|930.06|927.66|932.96|930.56|932.96|930.56|930.06|927.66|0
1642596600000|2022-01-19 12:50:00|932.75|930.35|934.41|932.01|935.03|932.63|932.75|930.35|0
1642596900000|2022-01-19 12:55:00|934.62|932.22|934.41|932.01|935.03|932.63|934.2|931.8|0
1642597200000|2022-01-19 13:00:00|934.2|931.8|936.07|933.67|936.27|933.87|933.99|931.59|0
1642597500000|2022-01-19 13:05:00|935.86|933.46|939.8|937.4|940.84|938.44|935.86|933.46|0
1642597800000|2022-01-19 13:10:00|940.01|937.61|939.8|937.4|940.84|938.44|938.56|936.16|0
1642598100000|2022-01-19 13:15:00|940.01|937.61|939.8|937.4|941.67|939.27|938.55|936.15|0
1642598400000|2022-01-19 13:20:00|939.59|937.19|940.87|938.47|942.12|939.72|938.24|935.84|0
1642598700000|2022-01-19 13:25:00|941.08|938.68|942.13|939.73|942.34|939.94|941.08|938.68|0
1642599000000|2022-01-19 13:30:00|942.34|939.94|937.55|935.15|942.34|939.94|937.14|934.74|0
1642599300000|2022-01-19 13:35:00|937.34|934.94|938.9|936.5|939.63|937.23|937.34|934.94|0
1642599600000|2022-01-19 13:40:00|939.01|936.61|936.51|934.11|939.42|937.02|936.51|934.11|0
1642599900000|2022-01-19 13:45:00|936.72|934.32|937.34|934.94|937.55|935.15|935.88|933.48|0
1642600200000|2022-01-19 13:50:00|937.13|934.73|937.34|934.94|939.83|937.43|937.13|934.73|0
1642600500000|2022-01-19 13:55:00|937.54|935.14|941.29|938.89|941.91|939.51|937.54|935.14|0
1642600800000|2022-01-19 14:00:00|941.5|939.1|937.75|935.35|941.7|939.3|937.75|935.35|0
1642601100000|2022-01-19 14:05:00|937.96|935.56|938.16|935.76|939.41|937.01|937.75|935.35|0
1642601400000|2022-01-19 14:10:00|937.95|935.55|936.91|934.51|938.79|936.39|936.91|934.51|0
1642601700000|2022-01-19 14:15:00|937.12|934.72|937.74|935.34|938.16|935.76|936.5|934.1|0
1642602000000|2022-01-19 14:20:00|937.53|935.13|936.29|933.89|939.2|936.8|935.66|933.26|0
1642602300000|2022-01-19 14:25:00|935.66|933.26|937.12|934.72|938.05|935.65|935.66|933.26|0
1642602600000|2022-01-19 14:30:00|937.42|935.02|935.09|932.69|943.2|940.8|934.67|932.27|0
1642602900000|2022-01-19 14:35:00|934.88|932.48|946.95|944.55|949.55|947.15|934.67|932.27|0
1642603200000|2022-01-19 14:40:00|947.78|945.38|943.4|941|947.78|945.38|936.95|934.55|0
1642603500000|2022-01-19 14:45:00|942.98|940.58|942.46|940.06|949.03|946.63|940.49|938.09|0
1642603800000|2022-01-19 14:50:00|942.77|940.37|945.9|943.5|949.44|947.04|938.82|936.42|0
1642604100000|2022-01-19 14:55:00|946.73|944.33|947.35|944.95|949.12|946.72|945.06|942.66|0
1642604400000|2022-01-19 15:00:00|948.81|946.41|943.81|941.41|949.23|946.83|940.27|937.87|0
1642604700000|2022-01-19 15:05:00|943.39|940.99|936.74|934.34|943.6|941.2|934.66|932.26|0
1642605000000|2022-01-19 15:10:00|936.53|934.13|939.64|937.24|940.48|938.08|935.07|932.67|0
1642605300000|2022-01-19 15:15:00|939.44|937.04|933.41|931.01|940.48|938.08|931.33|928.93|0
1642605600000|2022-01-19 15:20:00|933.82|931.42|928.22|925.82|935.07|932.67|928.22|925.82|0
1642605900000|2022-01-19 15:25:00|928.84|926.44|923.48|921.08|928.84|926.44|923.19|920.79|0
1642606200000|2022-01-19 15:30:00|923.68|921.28|922.46|920.06|926.37|923.97|921.37|918.97|0
1642606500000|2022-01-19 15:35:00|921.84|919.44|920.19|917.79|924.32|921.92|919.57|917.17|0
1642606800000|2022-01-19 15:40:00|919.98|917.58|920.39|917.99|921.22|918.82|918.54|916.14|0
1642607100000|2022-01-19 15:45:00|920.19|917.79|917.5|915.1|921.84|919.44|916.68|914.28|0
1642607400000|2022-01-19 15:50:00|917.29|914.89|921.63|919.23|924.31|921.91|917.29|914.89|0
1642607700000|2022-01-19 15:55:00|920.59|918.19|922.86|920.46|924.93|922.53|919.15|916.75|0
1642608000000|2022-01-19 16:00:00|923.07|920.67|921.42|919.02|925.34|922.94|920.59|918.19|0
1642608300000|2022-01-19 16:05:00|921.62|919.22|920.59|918.19|922.45|920.05|918.94|916.54|0
1642608600000|2022-01-19 16:10:00|920.79|918.39|913.88|911.48|920.79|918.39|913.88|911.48|0
1642608900000|2022-01-19 16:15:00|914.19|911.79|914.6|912.2|917.9|915.5|911.31|908.91|0
1642609200000|2022-01-19 16:20:00|914.4|912|911.1|908.7|916.04|913.64|910.48|908.08|0
1642609500000|2022-01-19 16:25:00|911.51|909.11|916.87|914.47|919.03|916.63|910.28|907.88|0
1642609800000|2022-01-19 16:30:00|917.48|915.08|913.77|911.37|922.03|919.63|912.74|910.34|0
1642610100000|2022-01-19 16:35:00|913.98|911.58|917.61|915.21|917.81|915.41|911.71|909.31|0
1642610400000|2022-01-19 16:40:00|916.99|914.59|916.37|913.97|918.84|916.44|913.7|911.3|0
1642610700000|2022-01-19 16:45:00|916.16|913.76|921.52|919.12|922.55|920.15|915.34|912.94|0
1642611000000|2022-01-19 16:50:00|921.11|918.71|923.12|920.72|926.98|924.58|920.08|917.68|0
1642611300000|2022-01-19 16:55:00|923.33|920.93|925.62|923.22|925.83|923.43|921.88|919.48|0
1642611600000|2022-01-19 17:00:00|925.83|923.43|927.69|925.29|929.14|926.74|925.41|923.01|0
1642611900000|2022-01-19 17:05:00|927.9|925.5|931.63|929.23|932.04|929.64|927.48|925.08|0
1642612200000|2022-01-19 17:10:00|931.83|929.43|934.6|932.2|937.1|934.7|930.88|928.48|0
1642612500000|2022-01-19 17:15:00|934.81|932.41|931.9|929.5|935.02|932.62|931.07|928.67|0
1642612800000|2022-01-19 17:20:00|932.32|929.92|935.22|932.82|936.05|933.65|931.48|929.08|0
1642613100000|2022-01-19 17:25:00|934.81|932.41|936.68|934.28|937.09|934.69|933.98|931.58|0
1642613400000|2022-01-19 17:30:00|936.47|934.07|934.18|931.78|937.92|935.52|933.76|931.36|0
1642613700000|2022-01-19 17:35:00|933.76|931.36|930.86|928.46|935.22|932.82|930.86|928.46|0
1642614000000|2022-01-19 17:40:00|931.27|928.87|930.02|927.62|931.89|929.49|928.16|925.76|0
1642614300000|2022-01-19 17:45:00|930.23|927.83|933.76|931.36|936.05|933.65|928.78|926.38|0
1642614600000|2022-01-19 17:50:00|933.55|931.15|929.81|927.41|935.21|932.81|929.81|927.41|0
1642614900000|2022-01-19 17:55:00|930.02|927.62|936.25|933.85|937.08|934.68|930.02|927.62|0
1642615200000|2022-01-19 18:00:00|937.08|934.68|935.83|933.43|937.08|934.68|930.02|927.62|0
1642615500000|2022-01-19 18:05:00|935|932.6|931.78|929.38|935.83|933.43|930.85|928.45|0
1642615800000|2022-01-19 18:10:00|931.89|929.49|933.76|931.36|934.17|931.77|931.47|929.07|0
1642616100000|2022-01-19 18:15:00|933.96|931.56|931.88|929.48|934.8|932.4|931.05|928.65|0
1642616400000|2022-01-19 18:20:00|931.67|929.27|929.18|926.78|932.09|929.69|928.55|926.15|0
1642616700000|2022-01-19 18:25:00|930.01|927.61|924.81|922.41|930.84|928.44|924.6|922.2|0
1642617000000|2022-01-19 18:30:00|925.44|923.04|925.64|923.24|927.72|925.32|923.15|920.75|0
1642617300000|2022-01-19 18:35:00|925.23|922.83|921.9|919.5|925.23|922.83|921.28|918.88|0
1642617600000|2022-01-19 18:40:00|921.7|919.3|922.32|919.92|922.94|920.54|920.04|917.64|0
1642617900000|2022-01-19 18:45:00|922.52|920.12|920.86|918.46|923.35|920.95|920.45|918.05|0
1642618200000|2022-01-19 18:50:00|920.66|918.26|921.69|919.29|922.31|919.91|918.17|915.77|0
1642618500000|2022-01-19 18:55:00|921.48|919.08|920.86|918.46|924.18|921.78|920.03|917.63|0
1642618800000|2022-01-19 19:00:00|920.45|918.05|918.99|916.59|922.31|919.91|918.16|915.76|0
1642619100000|2022-01-19 19:05:00|919.2|916.8|911.75|909.35|919.41|917.01|910.92|908.52|0
1642619400000|2022-01-19 19:10:00|911.96|909.56|909.48|907.08|913.4|911|908.65|906.25|0
1642619700000|2022-01-19 19:15:00|909.68|907.28|911.57|909.17|912.19|909.79|906.34|903.94|0
1642620000000|2022-01-19 19:20:00|911.36|908.96|908.68|906.28|911.36|908.96|906.82|904.42|0
1642620300000|2022-01-19 19:25:00|908.27|905.87|905.79|903.39|909.3|906.9|905.38|902.98|0
1642620600000|2022-01-19 19:30:00|905.38|902.98|907.44|905.04|907.85|905.45|904.14|901.74|0
1642620900000|2022-01-19 19:35:00|907.03|904.63|907.44|905.04|910.32|907.92|906.82|904.42|0
1642621200000|2022-01-19 19:40:00|908.26|905.86|914.34|911.94|914.65|912.25|907.02|904.62|0
1642621500000|2022-01-19 19:45:00|914.24|911.84|909.29|906.89|914.86|912.46|908.26|905.86|0
1642621800000|2022-01-19 19:50:00|909.49|907.09|912.79|910.39|913.2|910.8|909.08|906.68|0
1642622100000|2022-01-19 19:55:00|913.2|910.8|913|910.6|917.13|914.73|911.76|909.36|0
1642622400000|2022-01-19 20:00:00|912.79|910.39|909.9|907.5|914.24|911.84|908.66|906.26|0
1642622700000|2022-01-19 20:05:00|910.11|907.71|911.75|909.35|914.85|912.45|909.69|907.29|0
1642623000000|2022-01-19 20:10:00|911.13|908.73|917.74|915.34|918.98|916.58|911.13|908.73|0
1642623300000|2022-01-19 20:15:00|918.16|915.76|913.71|911.31|918.98|916.58|911.75|909.35|0
1642623600000|2022-01-19 20:20:00|913.81|911.41|911.95|909.55|915.47|913.07|911.34|908.94|0
1642623900000|2022-01-19 20:25:00|912.37|909.97|906.39|903.99|913.81|911.41|905.56|903.16|0
1642624200000|2022-01-19 20:30:00|905.97|903.57|901.24|898.84|907|904.6|900.62|898.22|0
1642624500000|2022-01-19 20:35:00|901.44|899.04|898.77|896.37|902.88|900.48|898.77|896.37|0
1642624800000|2022-01-19 20:40:00|898.56|896.16|901.23|898.83|903.5|901.1|897.95|895.55|0
1642625100000|2022-01-19 20:45:00|902.26|899.86|899.59|897.19|902.67|900.27|899.59|897.19|0
1642625400000|2022-01-19 20:50:00|897.53|895.13|890.64|888.24|898.1|895.7|889.2|886.8|0
1642625700000|2022-01-19 20:55:00|890.43|888.03|884.89|882.49|890.64|888.24|882.65|880.25|0
1642626000000|2022-01-19 21:00:00|884.69|882.29|884.89|882.49|888.98|886.58|882.04|879.64|0
1642626300000|2022-01-19 21:05:00|885.3|882.9|885.09|882.69|887.75|885.35|885.09|882.69|0
1642626600000|2022-01-19 21:10:00|885.5|883.1|885.3|882.9|887.54|885.14|885.09|882.69|0
1642626900000|2022-01-19 21:15:00|886.31|883.51|885.09|882.29|887.13|884.33|884.88|882.08|0
1642627200000|2022-01-19 21:20:00|885.08|882.28|883.04|880.24|885.49|882.69|882.84|880.04|0
1642627500000|2022-01-19 21:25:00|882.84|880.04|881.82|879.02|883.04|880.24|879.58|876.78|0
1642627800000|2022-01-19 21:30:00|882.02|879.22|882.22|879.42|883.24|880.44|881.61|878.81|0
1642628100000|2022-01-19 21:35:00|882.02|879.22|881.4|878.6|882.22|879.42|880.79|877.99|0
1642628400000|2022-01-19 21:40:00|881.61|878.81|881.61|878.81|882.42|879.62|880.69|877.89|0
1642628700000|2022-01-19 21:45:00|881.91|879.11|885.48|882.68|885.48|882.68|881.91|879.11|0
1642629000000|2022-01-19 21:50:00|885.28|882.48|885.99|883.19|886.09|883.29|885.28|882.48|0
1642629300000|2022-01-19 21:55:00|886.09|883.29|884.76|881.96|886.6|883.8|884.46|881.66|0
1642629600000|2022-01-19 22:00:00|885.26|882.46|884.72|881.92|885.26|882.46|884.54|881.74|0
1642629900000|2022-01-19 22:05:00|884.51|881.71|884.54|881.74|884.72|881.92|884.33|881.53|0
1642630200000|2022-01-19 22:10:00|884.6|881.8|884.48|881.68|884.72|881.92|884.42|881.62|0
1642630500000|2022-01-19 22:15:00|884.57|881.77|884.42|881.62|884.81|882.01|884.42|881.62|0
1642630800000|2022-01-19 22:20:00|884.39|881.59|884.63|881.83|884.66|881.86|884.24|881.44|0
1642631100000|2022-01-19 22:25:00|884.66|881.86|884.39|881.59|884.66|881.86|884.35|881.55|0
1642631400000|2022-01-19 22:30:00|884.41|881.61|884.41|881.61|884.41|881.61|884.39|881.59|0
1642631700000|2022-01-19 22:35:00|884.44|881.64|884.53|881.73|884.65|881.85|884.38|881.58|0
1642632000000|2022-01-19 22:40:00|884.44|881.64|884.53|881.73|884.8|882|884.38|881.58|0
1642632300000|2022-01-19 22:45:00|884.56|881.76|884.97|882.17|885|882.2|884.56|881.76|0
1642632600000|2022-01-19 22:50:00|885.03|882.23|885|882.2|885.27|882.47|885|882.2|0
1642632900000|2022-01-19 22:55:00|885.03|882.23|885.81|883.01|885.96|883.16|884.85|882.05|0
1642633200000|2022-01-19 23:00:00|885.75|882.95|887.39|884.59|888.21|885.41|885.75|882.95|0
1642633500000|2022-01-19 23:05:00|887.59|884.79|887.9|885.1|888.72|885.92|887.49|884.69|0
1642633800000|2022-01-19 23:10:00|888.1|885.3|885.65|882.85|888.1|885.3|885.24|882.44|0
1642634100000|2022-01-19 23:15:00|885.85|883.05|884.83|882.03|886.67|883.87|883.81|881.01|0
1642634400000|2022-01-19 23:20:00|884.63|881.83|882.38|879.58|885.24|882.44|882.38|879.58|0
1642634700000|2022-01-19 23:25:00|882.59|879.79|882.18|879.38|884.01|881.21|881.16|878.36|0
1642635000000|2022-01-19 23:30:00|881.97|879.17|882.99|880.19|884.01|881.21|881.97|879.17|0
1642635300000|2022-01-19 23:35:00|882.58|879.78|883.6|880.8|883.6|880.8|880.95|878.15|0
1642635600000|2022-01-19 23:40:00|883.8|881|884.41|881.61|884.82|882.02|882.78|879.98|0
1642635900000|2022-01-19 23:45:00|884.62|881.82|882.98|880.18|884.62|881.82|882.58|879.78|0
1642636200000|2022-01-19 23:50:00|882.78|879.98|878.59|875.79|882.78|879.98|877.07|874.27|0
1642636500000|2022-01-19 23:55:00|878.5|875.7|877.68|874.88|879.11|876.31|877.27|874.47|0
1642636800000|2022-01-20 00:00:00|877.88|875.08|883.18|880.38|883.79|880.99|877.88|875.08|0
1642637100000|2022-01-20 00:05:00|882.98|880.18|887.26|884.46|887.67|884.87|882.98|880.18|0
1642637400000|2022-01-20 00:10:00|887.16|884.36|889.1|886.3|889.3|886.5|886.65|883.85|0
1642637700000|2022-01-20 00:15:00|888.69|885.89|888.28|885.48|890.12|887.32|887.87|885.07|0
1642638000000|2022-01-20 00:20:00|888.48|885.68|889.71|886.91|890.01|887.21|888.07|885.27|0
1642638300000|2022-01-20 00:25:00|890.12|887.32|889.91|887.11|890.32|887.52|888.48|885.68|0
1642638600000|2022-01-20 00:30:00|889.71|886.91|891.14|888.34|891.14|888.34|888.27|885.47|0
1642638900000|2022-01-20 00:35:00|890.93|888.13|887.05|884.25|890.93|888.13|886.43|883.63|0
1642639200000|2022-01-20 00:40:00|887.35|884.55|886.63|883.83|888.07|885.27|885.61|882.81|0
1642639500000|2022-01-20 00:45:00|886.84|884.04|885.2|882.4|886.94|884.14|885.2|882.4|0
1642639800000|2022-01-20 00:50:00|885|882.2|885.2|882.4|885.2|882.4|882.75|879.95|0
1642640100000|2022-01-20 00:55:00|885.3|882.5|887.45|884.65|887.65|884.85|885|882.2|0
1642640400000|2022-01-20 01:00:00|887.65|884.85|887.95|885.15|891.13|888.33|887.65|884.85|0
1642640700000|2022-01-20 01:05:00|887.85|885.05|888.46|885.66|889.08|886.28|885.6|882.8|0
1642641000000|2022-01-20 01:10:00|888.67|885.87|886.31|883.51|888.77|885.97|886.31|883.51|0
1642641300000|2022-01-20 01:15:00|886.01|883.21|881.31|878.51|886.01|883.21|880.7|877.9|0
1642641600000|2022-01-20 01:20:00|880.7|877.9|881.52|878.72|881.82|879.02|878.26|875.46|0
1642641900000|2022-01-20 01:25:00|881.61|878.81|884.98|882.18|884.98|882.18|880.09|877.29|0
1642642200000|2022-01-20 01:30:00|885.08|882.28|886.3|883.5|886.62|883.82|884.37|881.57|0
1642642500000|2022-01-20 01:35:00|886.21|883.41|886.61|883.81|887.63|884.83|884.87|882.07|0
1642642800000|2022-01-20 01:40:00|886.41|883.61|885.79|882.99|886.61|883.81|883.35|880.55|0
1642643100000|2022-01-20 01:45:00|886|883.2|887.83|885.03|889.06|886.26|886|883.2|0
1642643400000|2022-01-20 01:50:00|887.63|884.83|887.63|884.83|888.45|885.65|886.71|883.91|0
1642643700000|2022-01-20 01:55:00|887.83|885.03|887.22|884.42|888.65|885.85|886.81|884.01|0
1642644000000|2022-01-20 02:00:00|887.42|884.62|890.49|887.69|890.69|887.89|887.22|884.42|0
1642644300000|2022-01-20 02:05:00|890.58|887.78|890.07|887.27|890.89|888.09|889.76|886.96|0
1642644600000|2022-01-20 02:10:00|890.28|887.48|889.66|886.86|891.51|888.71|889.66|886.86|0
1642644900000|2022-01-20 02:15:00|889.87|887.07|891.09|888.29|891.91|889.11|889.56|886.76|0
1642645200000|2022-01-20 02:20:00|890.89|888.09|890.48|887.68|891.09|888.29|889.46|886.66|0
1642645500000|2022-01-20 02:25:00|890.58|887.78|889.66|886.86|890.68|887.88|889.45|886.65|0
1642645800000|2022-01-20 02:30:00|889.76|886.96|891.7|888.9|891.91|889.11|889.25|886.45|0
1642646100000|2022-01-20 02:35:00|891.91|889.11|892.11|889.31|892.82|890.02|891.5|888.7|0
1642646400000|2022-01-20 02:40:00|892|889.2|889.75|886.95|892.31|889.51|889.75|886.95|0
1642646700000|2022-01-20 02:45:00|889.86|887.06|888.83|886.03|890.06|887.26|887.81|885.01|0
1642647000000|2022-01-20 02:50:00|888.93|886.13|889.65|886.85|890.06|887.26|888.83|886.03|0
1642647300000|2022-01-20 02:55:00|889.54|886.74|889.03|886.23|890.46|887.66|888.83|886.03|0
1642647600000|2022-01-20 03:00:00|889.13|886.33|889.44|886.64|889.85|887.05|888.42|885.62|0
1642647900000|2022-01-20 03:05:00|889.54|886.74|889.23|886.43|889.95|887.15|888.62|885.82|0
1642648200000|2022-01-20 03:10:00|889.13|886.33|888.82|886.02|889.44|886.64|888.1|885.3|0
1642648500000|2022-01-20 03:15:00|889.12|886.32|892.5|889.7|893.12|890.32|888.71|885.91|0
1642648800000|2022-01-20 03:20:00|892.71|889.91|892.7|889.9|893.52|890.72|892.19|889.39|0
1642649100000|2022-01-20 03:25:00|892.6|889.8|891.68|888.88|893.52|890.72|891.47|888.67|0
1642649400000|2022-01-20 03:30:00|891.47|888.67|893.52|890.72|893.72|890.92|891.47|888.67|0
1642649700000|2022-01-20 03:35:00|893.31|890.51|894.34|891.54|894.44|891.64|892.7|889.9|0
1642650000000|2022-01-20 03:40:00|894.23|891.43|895.56|892.76|895.57|892.77|893.52|890.72|0
1642650300000|2022-01-20 03:45:00|895.77|892.97|896.59|893.79|897.41|894.61|895.77|892.97|0
1642650600000|2022-01-20 03:50:00|896.38|893.58|900.69|897.89|900.69|897.89|895.66|892.86|0
1642650900000|2022-01-20 03:55:00|900.28|897.48|899.87|897.07|901.51|898.71|899.25|896.45|0
1642651200000|2022-01-20 04:00:00|899.96|897.16|902.12|899.32|902.95|900.15|899.96|897.16|0
1642651500000|2022-01-20 04:05:00|902.02|899.22|901.09|898.29|902.02|899.22|900.68|897.88|0
1642651800000|2022-01-20 04:10:00|900.99|898.19|901.3|898.5|901.71|898.91|900.27|897.47|0
1642652100000|2022-01-20 04:15:00|901.19|898.39|899.45|896.65|901.3|898.5|899.34|896.54|0
1642652400000|2022-01-20 04:20:00|899.55|896.75|900.16|897.36|900.68|897.88|899.24|896.44|0
1642652700000|2022-01-20 04:25:00|900.27|897.47|899.85|897.05|900.88|898.08|899.65|896.85|0
1642653000000|2022-01-20 04:30:00|899.65|896.85|901.08|898.28|901.29|898.49|899.44|896.64|0
1642653300000|2022-01-20 04:35:00|901.18|898.38|900.67|897.87|901.18|898.38|899.64|896.84|0
1642653600000|2022-01-20 04:40:00|900.77|897.97|899.85|897.05|901.29|898.49|899.64|896.84|0
1642653900000|2022-01-20 04:45:00|899.95|897.15|900.46|897.66|900.87|898.07|899.23|896.43|0
1642654200000|2022-01-20 04:50:00|900.67|897.87|900.46|897.66|901.08|898.28|900.46|897.66|0
1642654500000|2022-01-20 04:55:00|900.66|897.86|899.84|897.04|900.87|898.07|899.84|897.04|0
1642654800000|2022-01-20 05:00:00|900.05|897.25|902.1|899.3|902.72|899.92|899.84|897.04|0
1642655100000|2022-01-20 05:05:00|902.3|899.5|901.07|898.27|902.4|899.6|900.86|898.06|0
1642655400000|2022-01-20 05:10:00|901.17|898.37|901.68|898.88|902.09|899.29|900.86|898.06|0
1642655700000|2022-01-20 05:15:00|901.78|898.98|901.57|898.77|902.92|900.12|901.07|898.27|0
1642656000000|2022-01-20 05:20:00|901.48|898.68|899.83|897.03|901.48|898.68|898.9|896.1|0
1642656300000|2022-01-20 05:25:00|899.63|896.83|896.96|894.16|899.63|896.83|896.96|894.16|0
1642656600000|2022-01-20 05:30:00|897.16|894.36|898.19|895.39|898.49|895.69|896.14|893.34|0
1642656900000|2022-01-20 05:35:00|898.18|895.38|897.36|894.56|898.18|895.38|896.75|893.95|0
1642657200000|2022-01-20 05:40:00|897.16|894.36|897.57|894.77|898.18|895.38|897.16|894.36|0
1642657500000|2022-01-20 05:45:00|897.36|894.56|896.95|894.15|898.38|895.58|896.74|893.94|0
1642657800000|2022-01-20 05:50:00|896.74|893.94|897.36|894.56|897.56|894.76|896.74|893.94|0
1642658100000|2022-01-20 05:55:00|897.56|894.76|897.56|894.76|899.2|896.4|896.74|893.94|0
1642658400000|2022-01-20 06:00:00|897.76|894.96|899.61|896.81|899.61|896.81|897.15|894.35|0
1642658700000|2022-01-20 06:05:00|899.5|896.7|898.79|895.99|899.5|896.7|897.56|894.76|0
1642659000000|2022-01-20 06:10:00|898.58|895.78|899.19|896.39|899.61|896.81|897.35|894.55|0
1642659300000|2022-01-20 06:15:00|898.99|896.19|899.19|896.39|899.81|897.01|898.17|895.37|0
1642659600000|2022-01-20 06:20:00|899.29|896.49|898.88|896.08|899.81|897.01|898.37|895.57|0
1642659900000|2022-01-20 06:25:00|898.99|896.19|900.63|897.83|900.63|897.83|898.26|895.46|0
1642660200000|2022-01-20 06:30:00|900.83|898.03|901.24|898.44|901.24|898.44|900.01|897.21|0
1642660500000|2022-01-20 06:35:00|901.86|899.06|902.27|899.47|903.09|900.29|901.65|898.85|0
1642660800000|2022-01-20 06:40:00|902.06|899.26|902.47|899.67|902.98|900.18|901.85|899.05|0
1642661100000|2022-01-20 06:45:00|902.57|899.77|904.73|901.93|905.14|902.34|902.47|899.67|0
1642661400000|2022-01-20 06:50:00|904.52|901.72|904.73|901.93|905.14|902.34|903.9|901.1|0
1642661700000|2022-01-20 06:55:00|904.93|902.13|905.96|903.16|906.78|903.98|904.73|901.93|0
1642662000000|2022-01-20 07:00:00|905.75|902.95|904.31|901.51|906.37|903.57|904.2|901.4|0
1642662300000|2022-01-20 07:05:00|904.41|901.61|906.16|903.36|906.16|903.36|904.31|901.51|0
1642662600000|2022-01-20 07:10:00|906.37|903.57|907.39|904.59|908.01|905.21|906.16|903.36|0
1642662900000|2022-01-20 07:15:00|906.78|903.98|905.54|902.74|906.98|904.18|904.51|901.71|0
1642663200000|2022-01-20 07:20:00|905.74|902.94|903.17|900.37|905.95|903.15|903.07|900.27|0
1642663500000|2022-01-20 07:25:00|903.27|900.47|902.66|899.86|903.89|901.09|902.14|899.34|0
1642663800000|2022-01-20 07:30:00|902.45|899.65|903.06|900.26|903.06|900.26|900.9|898.1|0
1642664100000|2022-01-20 07:35:00|902.86|900.06|902.55|899.75|905.7|902.9|902.55|899.75|0
1642664400000|2022-01-20 07:40:00|902.76|899.96|906.25|903.45|906.87|904.07|902.55|899.75|0
1642664700000|2022-01-20 07:45:00|906.46|903.66|901.93|899.13|906.46|903.66|901.73|898.93|0
1642665000000|2022-01-20 07:50:00|902.14|899.34|900.9|898.1|902.14|899.34|899.88|897.08|0
1642665300000|2022-01-20 07:55:00|901.11|898.31|899.77|896.97|901.93|899.13|899.67|896.87|0
1642665600000|2022-01-20 08:00:00|900.08|897.28|899.87|897.07|902.13|899.33|899.87|897.07|0
1642665900000|2022-01-20 08:05:00|900.08|897.68|902.55|900.15|902.75|900.35|898.44|896.04|0
1642666200000|2022-01-20 08:10:00|902.75|900.35|896.59|894.19|903.16|900.76|896.59|894.19|0
1642666500000|2022-01-20 08:15:00|896.39|893.99|894.54|892.14|898.03|895.63|894.54|892.14|0
1642666800000|2022-01-20 08:20:00|894.34|891.94|892.49|890.09|894.54|892.14|891.26|888.86|0
1642667100000|2022-01-20 08:25:00|892.28|889.88|892.9|890.5|893.31|890.91|888.81|886.41|0
1642667400000|2022-01-20 08:30:00|892.7|890.3|895.98|893.58|895.98|893.58|889.83|887.43|0
1642667700000|2022-01-20 08:35:00|895.57|893.17|894.13|891.73|896.18|893.78|894.02|891.62|0
1642668000000|2022-01-20 08:40:00|893.92|891.52|893.1|890.7|895.77|893.37|892.49|890.09|0
1642668300000|2022-01-20 08:45:00|893.31|890.91|889.41|887.01|893.31|890.91|889.21|886.81|0
1642668600000|2022-01-20 08:50:00|890.64|888.24|893.61|891.21|894.33|891.93|890.03|887.63|0
1642668900000|2022-01-20 08:55:00|893.51|891.11|895.04|892.64|895.15|892.75|892.48|890.08|0
1642669200000|2022-01-20 09:00:00|894.94|892.54|893.4|891|897.2|894.8|893.4|891|0
1642669500000|2022-01-20 09:05:00|893.3|890.9|890.22|887.82|893.3|890.9|889.81|887.41|0
1642669800000|2022-01-20 09:10:00|890.12|887.72|891.96|889.56|891.96|889.56|888.07|885.67|0
1642670100000|2022-01-20 09:15:00|891.66|889.26|888.99|886.59|892.68|890.28|887.76|885.36|0
1642670400000|2022-01-20 09:20:00|888.89|886.49|889.91|887.51|891.24|888.84|888.38|885.98|0
1642670700000|2022-01-20 09:25:00|890.42|888.02|892.67|890.27|893.7|891.3|889.4|887|0
1642671000000|2022-01-20 09:30:00|892.88|890.48|896.77|894.37|897.39|894.99|892.47|890.07|0
1642671300000|2022-01-20 09:35:00|896.67|894.27|898|895.6|898.41|896.01|895.75|893.35|0
1642671600000|2022-01-20 09:40:00|897.8|895.4|897.18|894.78|899.23|896.83|897.18|894.78|0
1642671900000|2022-01-20 09:45:00|897.59|895.19|897.71|895.31|897.71|895.31|896.15|893.75|0
1642672200000|2022-01-20 09:50:00|897.5|895.1|899.14|896.74|900.06|897.66|896.89|894.49|0
1642672500000|2022-01-20 09:55:00|899.35|896.95|897.91|895.51|899.96|897.56|897.5|895.1|0
1642672800000|2022-01-20 10:00:00|898.12|895.72|898.93|896.53|899.24|896.84|897.7|895.3|0
1642673100000|2022-01-20 10:05:00|898.52|896.12|898.52|896.12|898.93|896.53|896.27|893.87|0
1642673400000|2022-01-20 10:10:00|898.73|896.33|897.7|895.3|899.34|896.94|897.7|895.3|0
1642673700000|2022-01-20 10:15:00|897.8|895.4|899.75|897.35|899.75|897.35|897.29|894.89|0
1642674000000|2022-01-20 10:20:00|899.54|897.14|901.59|899.19|901.8|899.4|898.72|896.32|0
1642674300000|2022-01-20 10:25:00|901.39|898.99|900.77|898.37|901.59|899.19|899.54|897.14|0
1642674600000|2022-01-20 10:30:00|900.36|897.96|898.72|896.32|900.57|898.17|898.31|895.91|0
1642674900000|2022-01-20 10:35:00|898.31|895.91|899.33|896.93|899.54|897.14|897.69|895.29|0
1642675200000|2022-01-20 10:40:00|899.54|897.14|900.15|897.75|900.56|898.16|899.02|896.62|0
1642675500000|2022-01-20 10:45:00|900.04|897.64|900.35|897.95|900.76|898.36|899.94|897.54|0
1642675800000|2022-01-20 10:50:00|900.15|897.75|901.17|898.77|901.17|898.77|899.94|897.54|0
1642676100000|2022-01-20 10:55:00|901.07|898.67|900.96|898.56|901.38|898.98|899.73|897.33|0
1642676400000|2022-01-20 11:00:00|901.17|898.77|903.43|901.03|903.84|901.44|900.96|898.56|0
1642676700000|2022-01-20 11:05:00|903.32|900.92|904.04|901.64|904.76|902.36|903.22|900.82|0
1642677000000|2022-01-20 11:10:00|903.84|901.44|903.22|900.82|904.86|902.46|902.81|900.41|0
1642677300000|2022-01-20 11:15:00|904.04|901.64|906.1|903.7|906.92|904.52|903.84|901.44|0
1642677600000|2022-01-20 11:20:00|906.3|903.9|905.68|903.28|906.3|903.9|904.86|902.46|0
1642677900000|2022-01-20 11:25:00|905.48|903.08|905.16|902.76|906.71|904.31|905.06|902.66|0
1642678200000|2022-01-20 11:30:00|905.27|902.87|903|900.6|905.27|902.87|902.8|900.4|0
1642678500000|2022-01-20 11:35:00|903.21|900.81|904.24|901.84|904.24|901.84|903|900.6|0
1642678800000|2022-01-20 11:40:00|904.13|901.73|902.38|899.98|904.33|901.93|902.38|899.98|0
1642679100000|2022-01-20 11:45:00|902.59|900.19|901.97|899.57|902.59|900.19|900.12|897.72|0
1642679400000|2022-01-20 11:50:00|901.86|899.46|901.97|899.57|903.82|901.42|901.35|898.95|0
1642679700000|2022-01-20 11:55:00|901.76|899.36|903.82|901.42|904.43|902.03|901.76|899.36|0
1642680000000|2022-01-20 12:00:00|903.61|901.21|904.43|902.03|904.84|902.44|901.35|898.95|0
1642680300000|2022-01-20 12:05:00|904.53|902.13|903.81|901.41|904.64|902.24|902.17|899.77|0
1642680600000|2022-01-20 12:10:00|903.61|901.21|903.19|900.79|904.22|901.82|902.68|900.28|0
1642680900000|2022-01-20 12:15:00|903.4|901|901.75|899.35|903.4|901|901.55|899.15|0
1642681200000|2022-01-20 12:20:00|901.55|899.15|901.14|898.74|903.19|900.79|900.73|898.33|0
1642681500000|2022-01-20 12:25:00|900.93|898.53|901.03|898.63|901.55|899.15|899.7|897.3|0
1642681800000|2022-01-20 12:30:00|901.13|898.73|898.26|895.86|901.95|899.55|898.26|895.86|0
1642682100000|2022-01-20 12:35:00|897.85|895.45|897.94|895.54|898.87|896.47|897.23|894.83|0
1642682400000|2022-01-20 12:40:00|897.85|895.45|895.79|893.39|897.85|895.45|894.56|892.16|0
1642682700000|2022-01-20 12:45:00|896|893.6|897.23|894.83|898.05|895.65|895.38|892.98|0
1642683000000|2022-01-20 12:50:00|897.02|894.62|897.84|895.44|898.04|895.64|896.4|894|0
1642683300000|2022-01-20 12:55:00|897.63|895.23|898.66|896.26|899.27|896.87|897.43|895.03|0
1642683600000|2022-01-20 13:00:00|898.25|895.85|898.25|895.85|898.25|895.85|895.58|893.18|0
1642683900000|2022-01-20 13:05:00|898.04|895.64|898.24|895.84|898.45|896.05|896.81|894.41|0
1642684200000|2022-01-20 13:10:00|898.45|896.05|898.86|896.46|898.86|896.46|896.19|893.79|0
1642684500000|2022-01-20 13:15:00|898.65|896.25|897.42|895.02|899.47|897.07|897.01|894.61|0
1642684800000|2022-01-20 13:20:00|897.21|894.81|897.42|895.02|898.03|895.63|896.6|894.2|0
1642685100000|2022-01-20 13:25:00|897.21|894.81|899.26|896.86|899.47|897.07|896.39|893.99|0
1642685400000|2022-01-20 13:30:00|899.47|897.07|903.98|901.58|905.22|902.82|898.85|896.45|0
1642685700000|2022-01-20 13:35:00|903.78|901.38|901.1|898.7|903.78|901.38|899.67|897.27|0
1642686000000|2022-01-20 13:40:00|900.9|898.5|902.34|899.94|902.54|900.14|899.87|897.47|0
1642686300000|2022-01-20 13:45:00|902.13|899.73|902.68|900.28|903.91|901.51|901.45|899.05|0
1642686600000|2022-01-20 13:50:00|902.88|900.48|905.14|902.74|905.56|903.16|902.88|900.48|0
1642686900000|2022-01-20 13:55:00|904.53|902.13|901.65|899.25|904.73|902.33|901.23|898.83|0
1642687200000|2022-01-20 14:00:00|901.85|899.45|902.05|899.65|902.67|900.27|901.23|898.83|0
1642687500000|2022-01-20 14:05:00|901.85|899.45|901.23|898.83|902.47|900.07|900.2|897.8|0
1642687800000|2022-01-20 14:10:00|901.03|898.63|901.23|898.83|902.67|900.27|900|897.6|0
1642688100000|2022-01-20 14:15:00|901.43|899.03|901.23|898.83|901.64|899.24|900.2|897.8|0
1642688400000|2022-01-20 14:20:00|901.02|898.62|901.02|898.62|902.87|900.47|900.81|898.41|0
1642688700000|2022-01-20 14:25:00|900.81|898.41|899.47|897.07|900.81|898.41|897.94|895.54|0
1642689000000|2022-01-20 14:30:00|899.58|897.18|905.13|902.73|909.87|907.47|898.55|896.15|0
1642689300000|2022-01-20 14:35:00|904.51|902.11|903.27|900.87|906.16|903.76|900.29|897.89|0
1642689600000|2022-01-20 14:40:00|902.66|900.26|913.37|910.97|913.37|910.97|900.6|898.2|0
1642689900000|2022-01-20 14:45:00|913.05|910.65|914.56|912.16|915.38|912.98|909.54|907.14|0
1642690200000|2022-01-20 14:50:00|913.52|911.12|918.48|916.08|920.55|918.15|912.08|909.68|0
1642690500000|2022-01-20 14:55:00|918.69|916.29|923.66|921.26|926.15|923.75|917.24|914.84|0
1642690800000|2022-01-20 15:00:00|925.32|922.92|921.58|919.18|925.94|923.54|919.93|917.53|0
1642691100000|2022-01-20 15:05:00|921.79|919.39|922|919.6|925.73|923.33|918.27|915.87|0
1642691400000|2022-01-20 15:10:00|922.41|920.01|920.34|917.94|924.48|922.08|917.65|915.25|0
1642691700000|2022-01-20 15:15:00|920.75|918.35|914.54|912.14|923.03|920.63|914.34|911.94|0
1642692000000|2022-01-20 15:20:00|914.75|912.35|920.75|918.35|920.95|918.55|914.54|912.14|0
1642692300000|2022-01-20 15:25:00|920.95|918.55|922.4|920|922.82|920.42|917.64|915.24|0
1642692600000|2022-01-20 15:30:00|922.2|919.8|928.21|925.81|931.74|929.34|922.2|919.8|0
1642692900000|2022-01-20 15:35:00|928.41|926.01|929.34|926.94|931.11|928.71|927.38|924.98|0
1642693200000|2022-01-20 15:40:00|929.45|927.05|929.03|926.63|932.15|929.75|929.03|926.63|0
1642693500000|2022-01-20 15:45:00|929.45|927.05|932.47|930.07|933.19|930.79|929.24|926.84|0
1642693800000|2022-01-20 15:50:00|932.88|930.48|934.34|931.94|934.97|932.57|931.84|929.44|0
1642694100000|2022-01-20 15:55:00|934.13|931.73|932.77|930.37|934.13|931.73|931.01|928.61|0
1642694400000|2022-01-20 16:00:00|932.88|930.48|936.43|934.03|938.31|935.91|932.88|930.48|0
1642694700000|2022-01-20 16:05:00|936.22|933.82|934.55|932.15|936.43|934.03|933.71|931.31|0
1642695000000|2022-01-20 16:10:00|934.75|932.35|930.17|927.77|934.75|932.35|928.71|926.31|0
1642695300000|2022-01-20 16:15:00|930.37|927.97|931.21|928.81|932.46|930.06|928.5|926.1|0
1642695600000|2022-01-20 16:20:00|931|928.6|928.29|925.89|931|928.6|926.21|923.81|0
1642695900000|2022-01-20 16:25:00|927.66|925.26|932.24|929.84|932.66|930.26|927.45|925.05|0
1642696200000|2022-01-20 16:30:00|932.66|930.26|932.97|930.57|933.91|931.51|932.03|929.63|0
1642696500000|2022-01-20 16:35:00|933.38|930.98|932.87|930.47|933.91|931.51|930.78|928.38|0
1642696800000|2022-01-20 16:40:00|933.07|930.67|923.91|921.51|933.07|930.67|923.7|921.3|0
1642697100000|2022-01-20 16:45:00|923.7|921.3|926.82|924.42|928.49|926.09|923.7|921.3|0
1642697400000|2022-01-20 16:50:00|927.44|925.04|927.44|925.04|930.78|928.38|927.44|925.04|0
1642697700000|2022-01-20 16:55:00|927.65|925.25|928.07|925.67|931.19|928.79|926.82|924.42|0
1642698000000|2022-01-20 17:00:00|928.48|926.08|928.27|925.87|930.98|928.58|927.44|925.04|0
1642698300000|2022-01-20 17:05:00|928.37|925.97|925.36|922.96|928.48|926.08|925.04|922.64|0
1642698600000|2022-01-20 17:10:00|925.15|922.75|926.81|924.41|927.23|924.83|924.52|922.12|0
1642698900000|2022-01-20 17:15:00|926.6|924.2|922.86|920.46|926.6|924.2|922.86|920.46|0
1642699200000|2022-01-20 17:20:00|922.65|920.25|925.56|923.16|925.77|923.37|922.23|919.83|0
1642699500000|2022-01-20 17:25:00|925.35|922.95|927.32|924.92|927.32|924.92|922.85|920.45|0
1642699800000|2022-01-20 17:30:00|927.85|925.45|929.93|927.53|930.13|927.73|927.64|925.24|0
1642700100000|2022-01-20 17:35:00|929.72|927.32|928.26|925.86|930.34|927.94|926.8|924.4|0
1642700400000|2022-01-20 17:40:00|928.05|925.65|929.3|926.9|930.34|927.94|927.63|925.23|0
1642700700000|2022-01-20 17:45:00|929.09|926.69|926.8|924.4|929.09|926.69|925.96|923.56|0
1642701000000|2022-01-20 17:50:00|927|924.6|922.01|919.61|927|924.6|921.9|919.5|0
1642701300000|2022-01-20 17:55:00|921.8|919.4|921.59|919.19|922.84|920.44|919.93|917.53|0
1642701600000|2022-01-20 18:00:00|921.18|918.78|915.78|913.38|921.18|918.78|915.16|912.76|0
1642701900000|2022-01-20 18:05:00|915.47|913.07|912.88|910.48|915.47|913.07|912.05|909.65|0
1642702200000|2022-01-20 18:10:00|912.36|909.96|915.98|913.58|916.81|914.41|912.05|909.65|0
1642702500000|2022-01-20 18:15:00|915.78|913.38|913.7|911.3|915.78|913.38|909.98|907.58|0
1642702800000|2022-01-20 18:20:00|913.08|910.68|912.66|910.26|915.15|912.75|912.04|909.64|0
1642703100000|2022-01-20 18:25:00|912.25|909.85|911|908.6|914.32|911.92|911|908.6|0
1642703400000|2022-01-20 18:30:00|911.21|908.81|909.02|906.62|911.93|909.53|908.1|905.7|0
1642703700000|2022-01-20 18:35:00|909.34|906.94|912.24|909.84|912.45|910.05|908.1|905.7|0
1642704000000|2022-01-20 18:40:00|912.03|909.63|911.62|909.22|913.9|911.5|911.62|909.22|0
1642704300000|2022-01-20 18:45:00|911.82|909.42|910.79|908.39|913.48|911.08|908.51|906.11|0
1642704600000|2022-01-20 18:50:00|910.99|908.59|912.44|910.04|913.27|910.87|910.58|908.18|0
1642704900000|2022-01-20 18:55:00|912.65|910.25|907.46|905.06|912.65|910.25|907.05|904.65|0
1642705200000|2022-01-20 19:00:00|907.67|905.27|917.84|915.44|918.05|915.65|907.67|905.27|0
1642705500000|2022-01-20 19:05:00|917.42|915.02|916.59|914.19|918.05|915.65|915.97|913.57|0
1642705800000|2022-01-20 19:10:00|916.8|914.4|904.35|901.95|918.05|915.65|903.94|901.54|0
1642706100000|2022-01-20 19:15:00|904.15|901.75|904.56|902.16|907.25|904.85|900.84|898.44|0
1642706400000|2022-01-20 19:20:00|904.97|902.57|903.93|901.53|906.21|903.81|901.45|899.05|0
1642706700000|2022-01-20 19:25:00|904.14|901.74|899.8|897.4|904.55|902.15|899.8|897.4|0
1642707000000|2022-01-20 19:30:00|900|897.6|896.49|894.09|900|897.6|895.67|893.27|0
1642707300000|2022-01-20 19:35:00|897.52|895.12|896.2|893.8|898.14|895.74|893.93|891.53|0
1642707600000|2022-01-20 19:40:00|895.99|893.59|893.31|890.91|895.99|893.59|892.69|890.29|0
1642707900000|2022-01-20 19:45:00|893.52|891.12|894.54|892.14|895.99|893.59|889.81|887.41|0
1642708200000|2022-01-20 19:50:00|894.13|891.73|894.54|892.14|897.22|894.82|892.69|890.29|0
1642708500000|2022-01-20 19:55:00|894.95|892.55|891.86|889.46|896.6|894.2|891.45|889.05|0
1642708800000|2022-01-20 20:00:00|892.07|889.67|888.36|885.96|896.6|894.2|886.72|884.32|0
1642709100000|2022-01-20 20:05:00|888.16|885.76|881.45|879.05|889.39|886.99|878.86|876.46|0
1642709400000|2022-01-20 20:10:00|881.66|879.26|878.58|876.18|885.14|882.74|878.17|875.77|0
1642709700000|2022-01-20 20:15:00|879.2|876.8|882.47|880.07|883.09|880.69|877.76|875.36|0
1642710000000|2022-01-20 20:20:00|882.27|879.87|874.08|871.68|882.27|879.87|873.47|871.07|0
1642710300000|2022-01-20 20:25:00|873.87|871.47|872.39|869.99|876.06|873.66|869.33|866.93|0
1642710600000|2022-01-20 20:30:00|871.57|869.17|868.92|866.52|873|870.6|867.09|864.69|0
1642710900000|2022-01-20 20:35:00|867.9|865.5|862.2|859.8|868.51|866.11|857.74|855.34|0
1642711200000|2022-01-20 20:40:00|862.41|860.01|858.95|856.55|865.25|862.85|858.35|855.95|0
1642711500000|2022-01-20 20:45:00|858.55|856.15|851.83|849.43|859.97|857.57|851.83|849.43|0
1642711800000|2022-01-20 20:50:00|851.63|849.23|841.95|839.55|856.69|854.29|841.95|839.55|0
1642712100000|2022-01-20 20:55:00|842.35|839.95|844.73|842.33|849.15|846.75|837.32|834.92|0
1642712400000|2022-01-20 21:00:00|844.33|841.93|838.71|836.31|847.14|844.74|838.11|835.71|0
1642712700000|2022-01-20 21:05:00|839.11|836.71|840.31|837.91|844.73|842.33|839.11|836.71|0
1642713000000|2022-01-20 21:10:00|840.11|837.71|838.31|835.91|842.32|839.92|837.3|834.9|0
1642713300000|2022-01-20 21:15:00|837.9|835.1|839.51|836.71|840.51|837.71|836.5|833.7|0
1642713600000|2022-01-20 21:20:00|839.1|836.3|835.3|832.5|839.71|836.91|834.7|831.9|0
1642713900000|2022-01-20 21:25:00|835.39|832.59|829.1|826.3|838.2|835.4|829.1|826.3|0
1642714200000|2022-01-20 21:30:00|827.1|824.3|830.89|828.09|830.89|828.09|826.11|823.31|0
1642714500000|2022-01-20 21:35:00|830.49|827.69|825.7|822.9|830.89|828.09|825.7|822.9|0
1642714800000|2022-01-20 21:40:00|825.2|822.4|821.52|818.72|826.5|823.7|815.25|812.45|0
1642715100000|2022-01-20 21:45:00|821.32|818.52|819.33|816.53|822.91|820.11|818.93|816.13|0
1642715400000|2022-01-20 21:50:00|818.23|815.43|829.89|827.09|830.09|827.29|817.74|814.94|0
1642715700000|2022-01-20 21:55:00|829.98|827.18|829.98|827.18|832.88|830.08|829.09|826.29|0
1642716000000|2022-01-20 22:00:00|830.19|827.39|829.69|826.89|830.28|827.48|828.43|825.63|0
1642716300000|2022-01-20 22:05:00|829.75|826.95|830.63|827.83|830.63|827.83|829.31|826.51|0
1642716600000|2022-01-20 22:10:00|830.79|827.99|831.12|828.32|831.12|828.32|830.73|827.93|0
1642716900000|2022-01-20 22:15:00|831.36|828.56|832.23|829.43|832.29|829.49|831.36|828.56|0
1642717200000|2022-01-20 22:20:00|832.29|829.49|836.16|833.36|836.5|833.7|832.29|829.49|0
1642717500000|2022-01-20 22:25:00|836.07|833.27|835.93|833.13|836.37|833.57|835.93|833.13|0
1642717800000|2022-01-20 22:30:00|836.05|833.25|836.34|833.54|836.34|833.54|836.02|833.22|0
1642718100000|2022-01-20 22:35:00|836.25|833.45|835.59|832.79|836.25|833.45|835.59|832.79|0
1642718400000|2022-01-20 22:40:00|835.71|832.91|834.71|831.91|835.82|833.02|834.68|831.88|0
1642718700000|2022-01-20 22:45:00|834.83|832.03|835.15|832.35|835.42|832.62|834.75|831.95|0
1642719000000|2022-01-20 22:50:00|835.18|832.38|834.97|832.17|835.26|832.46|834.62|831.82|0
1642719300000|2022-01-20 22:55:00|834.94|832.14|834.48|831.68|835|832.2|834.18|831.38|0
1642719600000|2022-01-20 23:00:00|832.22|829.42|838.69|835.89|838.69|835.89|831.22|828.42|0
1642719900000|2022-01-20 23:05:00|839.29|836.49|833.51|830.71|840.59|837.79|833.51|830.71|0
1642720200000|2022-01-20 23:10:00|833.6|830.8|832.51|829.71|836.39|833.59|831.32|828.52|0
1642720500000|2022-01-20 23:15:00|832.71|829.91|831.51|828.71|834.9|832.1|827.34|824.54|0
1642720800000|2022-01-20 23:20:00|831.32|828.52|833.3|830.5|833.9|831.1|828.53|825.73|0
1642721100000|2022-01-20 23:25:00|833.5|830.7|828.13|825.33|834.1|831.3|828.13|825.33|0
1642721400000|2022-01-20 23:30:00|828.62|825.82|830.12|827.32|831.6|828.8|828.33|825.53|0
1642721700000|2022-01-20 23:35:00|830.31|827.51|835.38|832.58|835.38|832.58|829.32|826.52|0
1642722000000|2022-01-20 23:40:00|835.29|832.49|836.18|833.38|836.88|834.08|834.89|832.09|0
1642722300000|2022-01-20 23:45:00|836.28|833.48|837.48|834.68|838.87|836.07|836.28|833.48|0
1642722600000|2022-01-20 23:50:00|837.28|834.48|836.17|833.37|838.07|835.27|834.49|831.69|0
1642722900000|2022-01-20 23:55:00|836.48|833.68|838.47|835.67|838.67|835.87|835.08|832.28|0
1642723200000|2022-01-21 00:00:00|838.67|835.87|834.48|831.68|840.86|838.06|833.09|830.29|0
1642723500000|2022-01-21 00:05:00|834.58|831.78|835.67|832.87|837.07|834.27|832.09|829.29|0
1642723800000|2022-01-21 00:10:00|835.57|832.77|836.56|833.76|838.46|835.66|833.88|831.08|0
1642724100000|2022-01-21 00:15:00|836.67|833.87|835.77|832.97|838.26|835.46|835.27|832.47|0
1642724400000|2022-01-21 00:20:00|835.37|832.57|834.37|831.57|835.87|833.07|831.58|828.78|0
1642724700000|2022-01-21 00:25:00|834.27|831.47|834.87|832.07|837.06|834.26|832.88|830.08|0
1642725000000|2022-01-21 00:30:00|834.57|831.77|834.56|831.76|835.66|832.86|832.97|830.17|0
1642725300000|2022-01-21 00:35:00|834.67|831.87|833.17|830.37|834.96|832.16|832.77|829.97|0
1642725600000|2022-01-21 00:40:00|833.37|830.57|831.37|828.57|833.37|830.57|830.37|827.57|0
1642725900000|2022-01-21 00:45:00|831.17|828.37|831.44|828.64|832.96|830.16|830.67|827.87|0
1642726200000|2022-01-21 00:50:00|831.14|828.34|830.15|827.35|833.14|830.34|829.25|826.45|0
1642726500000|2022-01-21 00:55:00|830.24|827.44|829.15|826.35|831.74|828.94|829.15|826.35|0
1642726800000|2022-01-21 01:00:00|828.75|825.95|830.64|827.84|832.14|829.34|828.75|825.95|0
1642727100000|2022-01-21 01:05:00|830.54|827.74|822.28|819.48|830.54|827.74|821.79|818.99|0
1642727400000|2022-01-21 01:10:00|821.99|819.19|822.98|820.18|823.58|820.78|818.81|816.01|0
1642727700000|2022-01-21 01:15:00|823.18|820.38|821.98|819.18|825.56|822.76|821.48|818.68|0
1642728000000|2022-01-21 01:20:00|821.79|818.99|828.34|825.54|828.34|825.54|821.79|818.99|0
1642728300000|2022-01-21 01:25:00|828.14|825.34|834.01|831.21|834.52|831.72|828.14|825.34|0
1642728600000|2022-01-21 01:30:00|833.92|831.12|833.32|830.52|833.92|831.12|830.13|827.33|0
1642728900000|2022-01-21 01:35:00|833.12|830.32|827.03|824.23|833.12|830.32|826.83|824.03|0
1642729200000|2022-01-21 01:40:00|826.43|823.63|824.44|821.64|828.82|826.02|823.05|820.25|0
1642729500000|2022-01-21 01:45:00|824.64|821.84|819.87|817.07|824.64|821.84|819.67|816.87|0
1642729800000|2022-01-21 01:50:00|819.67|816.87|826.83|824.03|826.83|824.03|819.67|816.87|0
1642730100000|2022-01-21 01:55:00|827.42|824.62|829.51|826.71|830.21|827.41|825.43|822.63|0
1642730400000|2022-01-21 02:00:00|829.41|826.61|830.8|828|832|829.2|828.41|825.61|0
1642730700000|2022-01-21 02:05:00|831.4|828.6|833|830.2|834.19|831.39|831|828.2|0
1642731000000|2022-01-21 02:10:00|833.09|830.29|832.29|829.49|833.09|830.29|831.2|828.4|0
1642731300000|2022-01-21 02:15:00|832.4|829.6|828.41|825.61|832.59|829.79|828.01|825.21|0
1642731600000|2022-01-21 02:20:00|828.61|825.81|830.8|828|831.39|828.59|828.01|825.21|0
1642731900000|2022-01-21 02:25:00|830.6|827.8|829.49|826.69|830.8|828|828.8|826|0
1642732200000|2022-01-21 02:30:00|829.6|826.8|828|825.2|829.99|827.19|828|825.2|0
1642732500000|2022-01-21 02:35:00|827.6|824.8|826.21|823.41|828.8|826|824.32|821.52|0
1642732800000|2022-01-21 02:40:00|826.01|823.21|820.25|817.45|826.1|823.3|820.25|817.45|0
1642733100000|2022-01-21 02:45:00|820.44|817.64|812.52|809.72|821.04|818.24|810.94|808.14|0
1642733400000|2022-01-21 02:50:00|812.41|809.61|813.6|810.8|814.79|811.99|810.74|807.94|0
1642733700000|2022-01-21 02:55:00|813.31|810.51|817.86|815.06|817.86|815.06|813.31|810.51|0
1642734000000|2022-01-21 03:00:00|818.06|815.26|817.46|814.66|818.65|815.85|816.47|813.67|0
1642734300000|2022-01-21 03:05:00|817.66|814.86|816.36|813.56|818.65|815.85|815.68|812.88|0
1642734600000|2022-01-21 03:10:00|816.47|813.67|815.28|812.48|817.26|814.46|813.1|810.3|0
1642734900000|2022-01-21 03:15:00|815.47|812.67|816.26|813.46|818.25|815.45|815.47|812.67|0
1642735200000|2022-01-21 03:20:00|816.07|813.27|812.11|809.31|817.25|814.45|812.11|809.31|0
1642735500000|2022-01-21 03:25:00|812.3|809.5|814.48|811.68|815.36|812.56|812.3|809.5|0
1642735800000|2022-01-21 03:30:00|814.37|811.57|814.87|812.07|815.27|812.47|811.9|809.1|0
1642736100000|2022-01-21 03:35:00|814.97|812.17|812.19|809.39|814.97|812.17|810.91|808.11|0
1642736400000|2022-01-21 03:40:00|812.3|809.5|814.47|811.67|815.26|812.46|811.99|809.19|0
1642736700000|2022-01-21 03:45:00|814.67|811.87|813.08|810.28|814.87|812.07|812.49|809.69|0
1642737000000|2022-01-21 03:50:00|813.28|810.48|814.47|811.67|814.67|811.87|812.49|809.69|0
1642737300000|2022-01-21 03:55:00|814.66|811.86|817.04|814.24|817.33|814.53|813.67|810.87|0
1642737600000|2022-01-21 04:00:00|816.94|814.14|821.3|818.5|822|819.2|816.94|814.14|0
1642737900000|2022-01-21 04:05:00|821.4|818.6|826.57|823.77|826.57|823.77|821.4|818.6|0
1642738200000|2022-01-21 04:10:00|826.37|823.57|824.67|821.87|826.66|823.86|824.58|821.78|0
1642738500000|2022-01-21 04:15:00|824.58|821.78|822.09|819.29|824.77|821.97|821.2|818.4|0
1642738800000|2022-01-21 04:20:00|822.39|819.59|821.59|818.79|823.58|820.78|820.8|818|0
1642739100000|2022-01-21 04:25:00|821.69|818.89|823.18|820.38|823.38|820.58|819.8|817|0
1642739400000|2022-01-21 04:30:00|822.88|820.08|822.38|819.58|825.56|822.76|822.38|819.58|0
1642739700000|2022-01-21 04:35:00|822.48|819.68|823.77|820.97|824.37|821.57|822.38|819.58|0
1642740000000|2022-01-21 04:40:00|823.67|820.87|820.87|818.07|823.97|821.17|820.48|817.68|0
1642740300000|2022-01-21 04:45:00|821.07|818.27|819.08|816.28|821.76|818.96|818.09|815.29|0
1642740600000|2022-01-21 04:50:00|819.18|816.38|819.77|816.97|820.47|817.67|818.09|815.29|0
1642740900000|2022-01-21 04:55:00|819.88|817.08|819.57|816.77|821.96|819.16|819.48|816.68|0
1642741200000|2022-01-21 05:00:00|819.87|817.07|822.06|819.26|822.65|819.85|819.08|816.28|0
1642741500000|2022-01-21 05:05:00|821.86|819.06|823.25|820.45|823.65|820.85|819.67|816.87|0
1642741800000|2022-01-21 05:10:00|823.45|820.65|821.26|818.46|824.24|821.44|820.86|818.06|0
1642742100000|2022-01-21 05:15:00|821.06|818.26|820.86|818.06|821.66|818.86|819.07|816.27|0
1642742400000|2022-01-21 05:20:00|820.76|817.96|823.64|820.84|823.64|820.84|820.66|817.86|0
1642742700000|2022-01-21 05:25:00|822.94|820.14|820.26|817.46|824.04|821.24|820.26|817.46|0
1642743000000|2022-01-21 05:30:00|820.66|817.86|824.43|821.63|825.23|822.43|820.66|817.86|0
1642743300000|2022-01-21 05:35:00|824.63|821.83|825.82|823.02|826.02|823.22|824.63|821.83|0
1642743600000|2022-01-21 05:40:00|825.62|822.82|828.9|826.1|829.21|826.41|825.12|822.32|0
1642743900000|2022-01-21 05:45:00|828.81|826.01|830|827.2|831.4|828.6|828.81|826.01|0
1642744200000|2022-01-21 05:50:00|830.2|827.4|829.6|826.8|831.2|828.4|829.4|826.6|0
1642744500000|2022-01-21 05:55:00|829.7|826.9|828.9|826.1|830.8|828|827.01|824.21|0
1642744800000|2022-01-21 06:00:00|828.7|825.9|825.82|823.02|829.31|826.51|825.13|822.33|0
1642745100000|2022-01-21 06:05:00|826.12|823.32|825.72|822.92|826.32|823.52|824.53|821.73|0
1642745400000|2022-01-21 06:10:00|826.01|823.21|825.59|822.79|827.71|824.91|824.57|821.77|0
1642745700000|2022-01-21 06:15:00|825.79|822.99|826.68|823.88|828.27|825.47|825.29|822.49|0
1642746000000|2022-01-21 06:20:00|826.38|823.58|830.06|827.26|830.77|827.97|826.28|823.48|0
1642746300000|2022-01-21 06:25:00|830.37|827.57|828.97|826.17|831.36|828.56|828.17|825.37|0
1642746600000|2022-01-21 06:30:00|830.56|827.76|833.16|830.36|833.36|830.56|828.77|825.97|0
1642746900000|2022-01-21 06:35:00|832.96|830.16|833.75|830.95|834.15|831.35|831.06|828.26|0
1642747200000|2022-01-21 06:40:00|833.55|830.75|833.45|830.65|835.95|833.15|833.35|830.55|0
1642747500000|2022-01-21 06:45:00|833.55|830.75|832.35|829.55|836.35|833.55|832.35|829.55|0
1642747800000|2022-01-21 06:50:00|832.45|829.65|829.34|826.54|832.45|829.65|828.54|825.74|0
1642748100000|2022-01-21 06:55:00|829.24|826.44|831.03|828.23|831.94|829.14|828.94|826.14|0
1642748400000|2022-01-21 07:00:00|830.34|827.54|826.44|823.64|830.54|827.74|826.35|823.55|0
1642748700000|2022-01-21 07:05:00|826.55|823.75|833.83|831.03|834.33|831.53|825.35|822.55|0
1642749000000|2022-01-21 07:10:00|833.63|830.83|835.93|833.13|836.93|834.13|832.53|829.73|0
1642749300000|2022-01-21 07:15:00|836.33|833.53|835.13|832.33|837.13|834.33|834.42|831.62|0
1642749600000|2022-01-21 07:20:00|835.22|832.42|838.33|835.53|839.13|836.33|834.73|831.93|0
1642749900000|2022-01-21 07:25:00|838.13|835.33|842.03|839.23|842.33|839.53|838.12|835.32|0
1642750200000|2022-01-21 07:30:00|841.83|839.03|836.52|833.72|842.23|839.43|836.52|833.72|0
1642750500000|2022-01-21 07:35:00|836.32|833.52|834.71|831.91|838.32|835.52|834.41|831.61|0
1642750800000|2022-01-21 07:40:00|834.91|832.11|835.91|833.11|837.52|834.72|834.51|831.71|0
1642751100000|2022-01-21 07:45:00|836.11|833.31|837.71|834.91|838.11|835.31|834.31|831.51|0
1642751400000|2022-01-21 07:50:00|837.91|835.11|837.91|835.11|839.61|836.81|837.71|834.91|0
1642751700000|2022-01-21 07:55:00|838.11|835.31|838.51|835.71|838.51|835.71|835.71|832.91|0
1642752000000|2022-01-21 08:00:00|837.91|835.11|837.71|834.91|839.11|836.31|834.5|831.7|0
1642752300000|2022-01-21 08:05:00|837.51|835.31|838.71|836.31|841.92|839.52|837.51|835.11|0
1642752600000|2022-01-21 08:10:00|838.91|836.51|831.7|829.3|838.91|836.51|831.3|828.9|0
1642752900000|2022-01-21 08:15:00|830.5|828.1|828.7|826.3|832.9|830.5|827.9|825.5|0
1642753200000|2022-01-21 08:20:00|828.5|826.1|830.69|828.29|831.69|829.29|827.9|825.5|0
1642753500000|2022-01-21 08:25:00|830.49|828.09|835.29|832.89|835.69|833.29|829.89|827.49|0
1642753800000|2022-01-21 08:30:00|834.89|832.49|838.3|835.9|838.5|836.1|832.69|830.29|0
1642754100000|2022-01-21 08:35:00|837.49|835.09|834.49|832.09|839.7|837.3|833.89|831.49|0
1642754400000|2022-01-21 08:40:00|834.89|832.49|833.28|830.88|836.09|833.69|832.88|830.48|0
1642754700000|2022-01-21 08:45:00|833.48|831.08|832.08|829.68|833.98|831.58|828.28|825.88|0
1642755000000|2022-01-21 08:50:00|832.28|829.88|837.18|834.78|837.49|835.09|831.08|828.68|0
1642755300000|2022-01-21 08:55:00|837.49|835.09|838.29|835.89|838.89|836.49|836.08|833.68|0
1642755600000|2022-01-21 09:00:00|838.08|835.68|836.28|833.88|838.89|836.49|834.48|832.08|0
1642755900000|2022-01-21 09:05:00|836.68|834.28|833.47|831.07|838.88|836.48|832.67|830.27|0
1642756200000|2022-01-21 09:10:00|833.27|830.87|830.78|828.38|833.47|831.07|829.99|827.59|0
1642756500000|2022-01-21 09:15:00|830.58|828.18|831.28|828.88|831.88|829.48|829.78|827.38|0
1642756800000|2022-01-21 09:20:00|831.98|829.58|834.88|832.48|835.79|833.39|831.38|828.98|0
1642757100000|2022-01-21 09:25:00|834.79|832.39|838|835.6|838|835.6|834.79|832.39|0
1642757400000|2022-01-21 09:30:00|838.09|835.69|837.09|834.69|839.7|837.3|836.89|834.49|0
1642757700000|2022-01-21 09:35:00|836.98|834.58|835.48|833.08|838.09|835.69|834.28|831.88|0
1642758000000|2022-01-21 09:40:00|835.38|832.98|837.08|834.68|838.59|836.19|834.48|832.08|0
1642758300000|2022-01-21 09:45:00|837.18|834.78|838.69|836.29|838.69|836.29|837.08|834.68|0
1642758600000|2022-01-21 09:50:00|838.58|836.18|841.3|838.9|842.3|839.9|838.18|835.78|0
1642758900000|2022-01-21 09:55:00|841.39|838.99|841.09|838.69|842.3|839.9|840.89|838.49|0
1642759200000|2022-01-21 10:00:00|840.99|838.59|838.78|836.38|841.49|839.09|838.08|835.68|0
1642759500000|2022-01-21 10:05:00|838.58|836.18|838.37|835.97|841.29|838.89|838.37|835.97|0
1642759800000|2022-01-21 10:10:00|838.28|835.88|837.47|835.07|839.48|837.08|837.07|834.67|0
1642760100000|2022-01-21 10:15:00|837.87|835.47|843.5|841.1|844.3|841.9|837.67|835.27|0
1642760400000|2022-01-21 10:20:00|843.3|840.9|842.19|839.79|844.91|842.51|841.99|839.59|0
1642760700000|2022-01-21 10:25:00|842.39|839.99|842.39|839.99|843.2|840.8|841.39|838.99|0
1642761000000|2022-01-21 10:30:00|842.29|839.89|840.16|837.76|842.59|840.19|840.16|837.76|0
1642761300000|2022-01-21 10:35:00|840.47|838.07|842.06|839.66|843.47|841.07|840.47|838.07|0
1642761600000|2022-01-21 10:40:00|842.27|839.87|843.47|841.07|843.67|841.27|841.66|839.26|0
1642761900000|2022-01-21 10:45:00|843.67|841.27|841.66|839.26|843.67|841.27|840.45|838.05|0
1642762200000|2022-01-21 10:50:00|842.06|839.66|840.25|837.85|842.86|840.46|840.25|837.85|0
1642762500000|2022-01-21 10:55:00|840.14|837.74|842.66|840.26|842.96|840.56|839.24|836.84|0
1642762800000|2022-01-21 11:00:00|842.46|840.06|840.14|837.74|842.46|840.06|839.24|836.84|0
1642763100000|2022-01-21 11:05:00|840.04|837.64|832.82|830.42|840.45|838.05|831.62|829.22|0
1642763400000|2022-01-21 11:10:00|833.32|830.92|832.22|829.82|834.72|832.32|831.42|829.02|0
1642763700000|2022-01-21 11:15:00|832.42|830.02|827.71|825.31|832.62|830.22|826.11|823.71|0
1642764000000|2022-01-21 11:20:00|827.61|825.21|824.31|821.91|829.11|826.71|824.21|821.81|0
1642764300000|2022-01-21 11:25:00|824.41|822.01|827.47|825.07|827.77|825.37|823.26|820.86|0
1642764600000|2022-01-21 11:30:00|827.57|825.17|824.97|822.57|827.57|825.17|823.97|821.57|0
1642764900000|2022-01-21 11:35:00|824.87|822.47|831.06|828.66|831.97|829.57|824.87|822.47|0
1642765200000|2022-01-21 11:40:00|831.26|828.86|828.96|826.56|831.26|828.86|827.06|824.66|0
1642765500000|2022-01-21 11:45:00|828.66|826.26|826.26|823.86|829.16|826.76|824.26|821.86|0
1642765800000|2022-01-21 11:50:00|825.96|823.56|826.96|824.56|827.36|824.96|824.56|822.16|0
1642766100000|2022-01-21 11:55:00|826.56|824.16|831.36|828.96|832.36|829.96|826.56|824.16|0
1642766400000|2022-01-21 12:00:00|831.56|829.16|826.16|823.76|831.76|829.36|825.76|823.36|0
1642766700000|2022-01-21 12:05:00|825.96|823.56|822.16|819.76|826.95|824.55|820.97|818.57|0
1642767000000|2022-01-21 12:10:00|822.06|819.66|821.96|819.56|822.76|820.36|818.58|816.18|0
1642767300000|2022-01-21 12:15:00|822.36|819.96|826.15|823.75|827.55|825.15|822.16|819.76|0
1642767600000|2022-01-21 12:20:00|826.25|823.85|826.95|824.55|828.75|826.35|826.15|823.75|0
1642767900000|2022-01-21 12:25:00|827.55|825.15|824.75|822.35|827.55|825.15|824.15|821.75|0
1642768200000|2022-01-21 12:30:00|824.55|822.15|822.64|820.24|825.35|822.95|821.05|818.65|0
1642768500000|2022-01-21 12:35:00|822.45|820.05|827.84|825.44|828.14|825.74|821.85|819.45|0
1642768800000|2022-01-21 12:40:00|827.64|825.24|823.85|821.45|827.64|825.24|823.25|820.85|0
1642769100000|2022-01-21 12:45:00|823.75|821.35|823.65|821.25|825.94|823.54|822.65|820.25|0
1642769400000|2022-01-21 12:50:00|823.85|821.45|821.55|819.15|825.84|823.44|821.25|818.85|0
1642769700000|2022-01-21 12:55:00|821.45|819.05|823.84|821.44|824.04|821.64|819.46|817.06|0
1642770000000|2022-01-21 13:00:00|824.04|821.64|821.25|818.85|824.24|821.84|820.65|818.25|0
1642770300000|2022-01-21 13:05:00|821.45|819.05|824.64|822.24|824.64|822.24|821.45|819.05|0
1642770600000|2022-01-21 13:10:00|824.84|822.44|822.84|820.44|825.24|822.84|820.25|817.85|0
1642770900000|2022-01-21 13:15:00|822.64|820.24|825.23|822.83|825.23|822.83|819.65|817.25|0
1642771200000|2022-01-21 13:20:00|825.43|823.03|827.03|824.63|828.23|825.83|824.93|822.53|0
1642771500000|2022-01-21 13:25:00|827.22|824.82|826.22|823.82|828.02|825.62|826.02|823.62|0
1642771800000|2022-01-21 13:30:00|826.42|824.02|822.23|819.83|826.82|824.42|822.23|819.83|0
1642772100000|2022-01-21 13:35:00|821.93|819.53|828.82|826.42|828.82|826.42|821.93|819.53|0
1642772400000|2022-01-21 13:40:00|828.02|825.62|827.42|825.02|829.21|826.81|825.22|822.82|0
1642772700000|2022-01-21 13:45:00|827.02|824.62|825.62|823.22|827.51|825.11|825.42|823.02|0
1642773000000|2022-01-21 13:50:00|826.22|823.82|825.22|822.82|827.61|825.21|824.62|822.22|0
1642773300000|2022-01-21 13:55:00|825.11|822.71|825.41|823.01|826.01|823.61|823.82|821.42|0
1642773600000|2022-01-21 14:00:00|825.61|823.21|824.21|821.81|827.81|825.41|824.21|821.81|0
1642773900000|2022-01-21 14:05:00|824.01|821.61|817.54|815.14|824.01|821.61|816.65|814.25|0
1642774200000|2022-01-21 14:10:00|817.24|814.84|819.63|817.23|819.83|817.43|816.25|813.85|0
1642774500000|2022-01-21 14:15:00|819.83|817.43|818.43|816.03|821.02|818.62|817.24|814.84|0
1642774800000|2022-01-21 14:20:00|818.63|816.23|822.81|820.41|822.81|820.41|817.44|815.04|0
1642775100000|2022-01-21 14:25:00|823.61|821.21|832.69|830.29|832.79|830.39|823.41|821.01|0
1642775400000|2022-01-21 14:30:00|832.99|830.59|839.81|837.41|841.42|839.02|828|825.6|0
1642775700000|2022-01-21 14:35:00|838.81|836.41|830.28|827.88|840.41|838.01|828.59|826.19|0
1642776000000|2022-01-21 14:40:00|829.19|826.79|818.21|815.81|830.39|827.99|817.82|815.42|0
1642776300000|2022-01-21 14:45:00|818.41|816.01|828.78|826.38|833.79|831.39|816.92|814.52|0
1642776600000|2022-01-21 14:50:00|827.38|824.98|819.69|817.29|831.18|828.78|818.81|816.41|0
1642776900000|2022-01-21 14:55:00|818.3|815.9|819.49|817.09|821.88|819.48|815.12|812.72|0
1642777200000|2022-01-21 15:00:00|818.1|815.7|809.54|807.14|823.47|821.07|808.5|806.1|0
1642777500000|2022-01-21 15:05:00|809.74|807.34|813.01|810.61|818.49|816.09|809.34|806.94|0
1642777800000|2022-01-21 15:10:00|811.72|809.32|804.02|801.62|811.72|809.32|801.61|799.21|0
1642778100000|2022-01-21 15:15:00|803.62|801.22|803.42|801.02|808.57|806.17|802.53|800.13|0
1642778400000|2022-01-21 15:20:00|803.22|800.82|806.23|803.83|808.4|806|792.06|789.66|0
1642778700000|2022-01-21 15:25:00|805.64|803.24|810.59|808.19|818.91|816.51|805.64|803.24|0
1642779000000|2022-01-21 15:30:00|811.58|809.18|830.08|827.68|831.68|829.28|808.41|806.01|0
1642779300000|2022-01-21 15:35:00|829.88|827.48|822.51|820.11|836.88|834.48|822.11|819.71|0
1642779600000|2022-01-21 15:40:00|821.32|818.92|826.11|823.71|826.11|823.71|816.33|813.93|0
1642779900000|2022-01-21 15:45:00|825.91|823.51|832.91|830.51|833.31|830.91|820.13|817.73|0
1642780200000|2022-01-21 15:50:00|835.21|832.81|843.12|840.72|845.15|842.75|834.91|832.51|0
1642780500000|2022-01-21 15:55:00|842.12|839.72|836.3|833.9|843.34|840.94|831.09|828.69|0
1642780800000|2022-01-21 16:00:00|837.71|835.31|832.89|830.49|837.71|835.31|829.49|827.09|0
1642781100000|2022-01-21 16:05:00|833.49|831.09|843.73|841.33|845.75|843.35|832.69|830.29|0
1642781400000|2022-01-21 16:10:00|843.93|841.53|835.49|833.09|844.13|841.73|833.89|831.49|0
1642781700000|2022-01-21 16:15:00|836.5|834.1|839.72|837.32|841.33|838.93|834.09|831.69|0
1642782000000|2022-01-21 16:20:00|839.52|837.12|848.18|845.78|851.41|849.01|837.1|834.7|0
1642782300000|2022-01-21 16:25:00|847.97|845.57|846.38|843.98|848.78|846.38|841.34|838.94|0
1642782600000|2022-01-21 16:30:00|845.57|843.17|841.33|838.93|845.57|843.17|835.1|832.7|0
1642782900000|2022-01-21 16:35:00|841.94|839.54|827.07|824.67|842.95|840.55|826.27|823.87|0
1642783200000|2022-01-21 16:40:00|827.27|824.87|826.47|824.07|829.07|826.67|824.67|822.27|0
1642783500000|2022-01-21 16:45:00|827.47|825.07|822.77|820.37|828.67|826.27|817.47|815.07|0
1642783800000|2022-01-21 16:50:00|822.17|819.77|816.98|814.58|824.77|822.37|815.59|813.19|0
1642784100000|2022-01-21 16:55:00|816.38|813.98|822.56|820.16|823.76|821.36|816.38|813.98|0
1642784400000|2022-01-21 17:00:00|822.76|820.36|821.46|819.06|825.36|822.96|818.37|815.97|0
1642784700000|2022-01-21 17:05:00|820.76|818.36|820.56|818.16|826.56|824.16|819.57|817.17|0
1642785000000|2022-01-21 17:10:00|820.76|818.36|816.77|814.37|821.56|819.16|812.59|810.19|0
1642785300000|2022-01-21 17:15:00|816.37|813.97|813.58|811.18|819.36|816.96|811.2|808.8|0
1642785600000|2022-01-21 17:20:00|812.79|810.39|816.63|814.23|816.63|814.23|809.05|806.65|0
1642785900000|2022-01-21 17:25:00|816.43|814.03|815.23|812.83|820.82|818.42|814.24|811.84|0
1642786200000|2022-01-21 17:30:00|815.03|812.63|815.83|813.43|816.83|814.43|811.65|809.25|0
1642786500000|2022-01-21 17:35:00|817.42|815.02|812.84|810.44|820.82|818.42|807.67|805.27|0
1642786800000|2022-01-21 17:40:00|812.64|810.24|810.85|808.45|816.82|814.42|810.25|807.85|0
1642787100000|2022-01-21 17:45:00|810.25|807.85|805.48|803.08|815.83|813.43|805.09|802.69|0
1642787400000|2022-01-21 17:50:00|805.78|803.38|806.67|804.27|809.26|806.86|804.29|801.89|0
1642787700000|2022-01-21 17:55:00|805.88|803.48|809.05|806.65|811.44|809.04|803.5|801.1|0
1642788000000|2022-01-21 18:00:00|808.55|806.15|807.46|805.06|813.43|811.03|805.87|803.47|0
1642788300000|2022-01-21 18:05:00|807.86|805.46|808.06|805.66|811.04|808.64|806.47|804.07|0
1642788600000|2022-01-21 18:10:00|809.05|806.65|818.01|815.61|819.8|817.4|808.55|806.15|0
1642788900000|2022-01-21 18:15:00|817.21|814.81|808.85|806.45|817.81|815.41|807.06|804.66|0
1642789200000|2022-01-21 18:20:00|808.65|806.25|801.32|798.92|808.65|806.25|799.48|797.08|0
1642789500000|2022-01-21 18:25:00|801.22|798.82|803.49|801.09|806.07|803.67|799.54|797.14|0
1642789800000|2022-01-21 18:30:00|803.1|800.7|807.26|804.86|810.03|807.63|801.71|799.31|0
1642790100000|2022-01-21 18:35:00|807.06|804.66|810.83|808.43|815.3|812.9|804.48|802.08|0
1642790400000|2022-01-21 18:40:00|811.22|808.82|813.21|810.81|816.39|813.99|810.13|807.73|0
1642790700000|2022-01-21 18:45:00|813.3|810.9|812.94|810.54|814.5|812.1|806.85|804.45|0
1642791000000|2022-01-21 18:50:00|811.95|809.55|813.53|811.13|818.11|815.71|810.36|807.96|0
1642791300000|2022-01-21 18:55:00|813.33|810.93|805.6|803.2|814.13|811.73|802.63|800.23|0
1642791600000|2022-01-21 19:00:00|805.4|803|808.57|806.17|809.56|807.16|804.41|802.01|0
1642791900000|2022-01-21 19:05:00|808.17|805.77|806.58|804.18|813.92|811.52|806.58|804.18|0
1642792200000|2022-01-21 19:10:00|807.07|804.67|807.57|805.17|810.94|808.54|805.69|803.29|0
1642792500000|2022-01-21 19:15:00|807.27|804.87|806.78|804.38|811.54|809.14|806.38|803.98|0
1642792800000|2022-01-21 19:20:00|807.37|804.97|811.53|809.13|811.93|809.53|803.81|801.41|0
1642793100000|2022-01-21 19:25:00|811.14|808.74|798.47|796.07|811.14|808.74|797.68|795.28|0
1642793400000|2022-01-21 19:30:00|798.27|795.87|798.86|796.46|800.44|798.04|796.1|793.7|0
1642793700000|2022-01-21 19:35:00|798.76|796.36|803.01|800.61|804|801.6|795.5|793.1|0
1642794000000|2022-01-21 19:40:00|802.81|800.41|800.24|797.84|805.97|803.57|799.45|797.05|0
1642794300000|2022-01-21 19:45:00|800.04|797.64|802.41|800.01|803.6|801.2|799.84|797.44|0
1642794600000|2022-01-21 19:50:00|802.21|799.81|796.48|794.08|802.21|799.81|795.3|792.9|0
1642794900000|2022-01-21 19:55:00|796.28|793.88|787.23|784.83|797.47|795.07|787.23|784.83|0
1642795200000|2022-01-21 20:00:00|788.02|785.62|784.77|782.37|791.55|789.15|782.9|780.5|0
1642795500000|2022-01-21 20:05:00|784.97|782.57|781.1|778.7|784.97|782.57|778.95|776.55|0
1642795800000|2022-01-21 20:10:00|780.9|778.5|781.68|779.28|782.27|779.87|776.4|774|0
1642796100000|2022-01-21 20:15:00|781.1|778.7|786.39|783.99|791.1|788.7|777.28|774.88|0
1642796400000|2022-01-21 20:20:00|786.29|783.89|781.88|779.48|786.29|783.89|778.35|775.95|0
1642796700000|2022-01-21 20:25:00|781.68|779.28|777.37|774.97|782.27|779.87|773.08|770.68|0
1642797000000|2022-01-21 20:30:00|776.79|774.39|780.89|778.49|785.6|783.2|776.4|774|0
1642797300000|2022-01-21 20:35:00|780.7|778.3|787.16|784.76|787.36|784.96|780.7|778.3|0
1642797600000|2022-01-21 20:40:00|786.77|784.37|789.32|786.92|797.59|795.19|786.77|784.37|0
1642797900000|2022-01-21 20:45:00|788.34|785.94|790.3|787.9|792.47|790.07|784.22|781.82|0
1642798200000|2022-01-21 20:50:00|789.71|787.31|776.39|773.99|789.71|787.31|775.6|773.2|0
1642798500000|2022-01-21 20:55:00|777.95|775.55|777.02|774.62|789.14|786.74|776.78|774.38|0
1642798800000|2022-01-21 21:00:00|777.99|775.59|777.79|775.39|780.14|777.74|774.48|772.08|0
1642799100000|2022-01-21 21:05:00|777.99|775.59|774.09|771.69|779.16|776.76|773.7|771.3|0
1642799400000|2022-01-21 21:10:00|774.48|772.08|774.67|772.27|775.84|773.44|772.14|769.74|0
1643011500000|2022-01-24 08:05:00|794.14|791.74|795.22|792.82|795.32|792.92|791.38|788.98|0
1643011800000|2022-01-24 08:10:00|794.73|792.33|798.77|796.37|799.36|796.96|794.44|792.04|0
1643012100000|2022-01-24 08:15:00|797.98|795.58|801.14|798.74|802.81|800.41|797.98|795.58|0
1643012400000|2022-01-24 08:20:00|800.94|798.54|800.74|798.34|802.91|800.51|800.54|798.14|0
1643012700000|2022-01-24 08:25:00|800.54|798.14|800.94|798.54|801.73|799.33|798.17|795.77|0
1643013000000|2022-01-24 08:30:00|801.33|798.93|797.97|795.57|801.92|799.52|797.78|795.38|0
1643013300000|2022-01-24 08:35:00|797.87|795.47|798.56|796.16|799.05|796.65|796.39|793.99|0
1643013600000|2022-01-24 08:40:00|798.36|795.96|794.12|791.72|799.55|797.15|794.12|791.72|0
1643013900000|2022-01-24 08:45:00|794.42|792.02|796.19|793.79|798.95|796.55|793.63|791.23|0
1643014200000|2022-01-24 08:50:00|795.8|793.4|791.46|789.06|796.19|793.79|791.27|788.87|0
1643014500000|2022-01-24 08:55:00|791.07|788.67|787.93|785.53|791.86|789.46|787.34|784.94|0
1643014800000|2022-01-24 09:00:00|787.63|785.23|789.3|786.9|789.3|786.9|786.84|784.44|0
1643015100000|2022-01-24 09:05:00|789.1|786.7|789.49|787.09|791.55|789.15|786.74|784.34|0
1643015400000|2022-01-24 09:10:00|788.9|786.5|787.92|785.52|789.59|787.19|786.55|784.15|0
1643015700000|2022-01-24 09:15:00|788.11|785.71|784.58|782.18|788.11|785.71|784.19|781.79|0
1643016000000|2022-01-24 09:20:00|784.78|782.38|782.03|779.63|784.87|782.47|781.05|778.65|0
1643016300000|2022-01-24 09:25:00|782.42|780.02|786.35|783.95|787.44|785.04|781.74|779.34|0
1643016600000|2022-01-24 09:30:00|785.96|783.56|786.05|783.65|787.92|785.52|785.66|783.26|0
1643016900000|2022-01-24 09:35:00|786.15|783.75|785.56|783.16|788.51|786.11|785.37|782.97|0
1643017200000|2022-01-24 09:40:00|785.46|783.06|785.56|783.16|787.52|785.12|784.19|781.79|0
1643017500000|2022-01-24 09:45:00|785.37|782.97|785.17|782.77|785.37|782.97|781.84|779.44|0
1643017800000|2022-01-24 09:50:00|785.36|782.96|785.75|783.35|788.69|786.29|784.97|782.57|0
1643018100000|2022-01-24 09:55:00|786.14|783.74|785.55|783.15|787.32|784.92|784.28|781.88|0
1643018400000|2022-01-24 10:00:00|785.45|783.05|781.05|778.65|785.55|783.15|780.27|777.87|0
1643018700000|2022-01-24 10:05:00|781.64|779.24|776.26|773.86|782.71|780.31|776.07|773.67|0
1643019000000|2022-01-24 10:10:00|776.07|773.67|772.85|770.45|776.17|773.77|771.49|769.09|0
1643019300000|2022-01-24 10:15:00|772.66|770.26|771.57|769.17|775.05|772.65|769.72|767.32|0
1643019600000|2022-01-24 10:20:00|771.28|768.88|764.77|762.37|774|771.6|764.68|762.28|0
1643019900000|2022-01-24 10:25:00|764.87|762.47|764.09|761.69|767.78|765.38|763.51|761.11|0
1643020200000|2022-01-24 10:30:00|763.9|761.5|766.42|764.02|768.94|766.54|761.67|759.27|0
1643020500000|2022-01-24 10:35:00|766.61|764.21|765.25|762.85|767.58|765.18|764.48|762.08|0
1643020800000|2022-01-24 10:40:00|765.06|762.66|758.67|756.27|766.42|764.02|756.06|753.66|0
1643021100000|2022-01-24 10:45:00|758.86|756.46|759.44|757.04|762.92|760.52|757.12|754.72|0
1643021400000|2022-01-24 10:50:00|760.02|757.62|761.18|758.78|761.57|759.17|757.6|755.2|0
1643021700000|2022-01-24 10:55:00|760.79|758.39|765.78|763.38|769.13|766.73|760.4|758|0
1643022000000|2022-01-24 11:00:00|765.98|763.58|765.97|763.57|768.3|765.9|764.23|761.83|0
1643022300000|2022-01-24 11:05:00|765.87|763.47|771.99|769.59|771.99|769.59|765.78|763.38|0
1643022600000|2022-01-24 11:10:00|771.8|769.4|773.94|771.54|773.94|771.54|771.8|769.4|0
1643022900000|2022-01-24 11:15:00|773.74|771.34|766.16|763.76|775.3|772.9|765.97|763.57|0
1643023200000|2022-01-24 11:20:00|766.36|763.96|769.65|767.25|769.85|767.45|765.48|763.08|0
1643023500000|2022-01-24 11:25:00|769.85|767.45|765.38|762.98|771.4|769|764.41|762.01|0
1643023800000|2022-01-24 11:30:00|764.99|762.59|765.57|763.17|766.35|763.95|764.41|762.01|0
1643024100000|2022-01-24 11:35:00|765.38|762.98|769.45|767.05|770.03|767.63|764.02|761.62|0
1643024400000|2022-01-24 11:40:00|769.65|767.25|769.45|767.05|772.37|769.97|768.87|766.47|0
1643024700000|2022-01-24 11:45:00|769.64|767.24|773.73|771.33|774.79|772.39|769.45|767.05|0
1643025000000|2022-01-24 11:50:00|773.82|771.42|771.12|768.72|775.94|773.54|771.12|768.72|0
1643025300000|2022-01-24 11:55:00|771.02|768.62|772.68|770.28|772.87|770.47|770.34|767.94|0
1643025600000|2022-01-24 12:00:00|773.46|771.06|765.97|763.57|774.72|772.32|765.97|763.57|0
1643025900000|2022-01-24 12:05:00|766.26|763.86|766.51|764.11|769.76|767.36|763.6|761.2|0
1643026200000|2022-01-24 12:10:00|766.9|764.5|766.31|763.91|768.45|766.05|764.76|762.36|0
1643026500000|2022-01-24 12:15:00|766.51|764.11|766.79|764.39|769.7|767.3|765.54|763.14|0
1643026800000|2022-01-24 12:20:00|766.7|764.3|765.92|763.52|766.7|764.3|762.33|759.93|0
1643027100000|2022-01-24 12:25:00|766.11|763.71|766.4|764|768.83|766.43|765.62|763.22|0
1643027400000|2022-01-24 12:30:00|766.11|763.71|762.04|759.64|769.21|766.81|762.04|759.64|0
1643027700000|2022-01-24 12:35:00|762.24|759.84|762.23|759.83|764.95|762.55|761.46|759.06|0
1643028000000|2022-01-24 12:40:00|762.43|760.03|758.17|755.77|762.62|760.22|758.17|755.77|0
1643028300000|2022-01-24 12:45:00|758.37|755.97|759.91|757.51|762.62|760.22|758.37|755.97|0
1643028600000|2022-01-24 12:50:00|760.1|757.7|759.61|757.21|760.3|757.9|757.21|754.81|0
1643028900000|2022-01-24 12:55:00|760.29|757.89|758.75|756.35|762.03|759.63|758.75|756.35|0
1643029200000|2022-01-24 13:00:00|758.55|756.15|754.61|752.21|758.55|756.15|750.28|747.88|0
1643029500000|2022-01-24 13:05:00|755|752.6|759.04|756.64|759.04|756.64|754.42|752.02|0
1643029800000|2022-01-24 13:10:00|758.46|756.06|756.53|754.13|758.85|756.45|754.22|751.82|0
1643030100000|2022-01-24 13:15:00|756.34|753.94|751.91|749.51|758.27|755.87|751.53|749.13|0
1643030400000|2022-01-24 13:20:00|752.3|749.9|746.73|744.33|752.68|750.28|746.34|743.94|0
1643030700000|2022-01-24 13:25:00|746.15|743.75|748.37|745.97|750.86|748.46|744.62|742.22|0
1643031000000|2022-01-24 13:30:00|748.18|745.78|745.5|743.1|748.27|745.87|744.54|742.14|0
1643031300000|2022-01-24 13:35:00|746.26|743.86|742.63|740.23|746.26|743.86|738.81|736.41|0
1643031600000|2022-01-24 13:40:00|743.58|741.18|743.69|741.29|745.6|743.2|740.45|738.05|0
1643031900000|2022-01-24 13:45:00|743.5|741.1|745.03|742.63|747.32|744.92|742.55|740.15|0
1643032200000|2022-01-24 13:50:00|744.26|741.86|742.74|740.34|747.32|744.92|742.74|740.34|0
1643032500000|2022-01-24 13:55:00|743.12|740.72|735.12|732.72|743.88|741.48|734.74|732.34|0
1643032800000|2022-01-24 14:00:00|732.84|730.44|733.69|731.29|734.45|732.05|726.75|724.35|0
1643033100000|2022-01-24 14:05:00|734.07|731.67|725.65|723.25|734.26|731.86|722.51|720.11|0
1643033400000|2022-01-24 14:10:00|725.46|723.06|734.35|731.95|734.73|732.33|724.71|722.31|0
1643033700000|2022-01-24 14:15:00|734.44|732.04|733.91|731.51|738.9|736.5|733.53|731.13|0
1643034000000|2022-01-24 14:20:00|733.81|731.41|732.59|730.19|734.1|731.7|729.94|727.54|0
1643034300000|2022-01-24 14:25:00|731.64|729.24|736.13|733.73|739.41|737.01|730.32|727.92|0
1643034600000|2022-01-24 14:30:00|735.56|733.16|737.26|734.86|740.1|737.7|727.44|725.04|0
1643034900000|2022-01-24 14:35:00|735.18|732.78|740.1|737.7|743.71|741.31|730.06|727.66|0
1643035200000|2022-01-24 14:40:00|740.67|738.27|724.6|720.28|745.24|742.84|723.28|718.96|0
1643035500000|2022-01-24 14:45:00|723.65|719.33|721|718.6|729.11|726.71|718.74|715.2|0
1643035800000|2022-01-24 14:50:00|719.87|717.47|716.56|714.16|720.89|718.49|709|706.6|0
1643036100000|2022-01-24 14:55:00|716|713.6|715.33|712.93|729.29|726.89|714.77|712.37|0
1643036400000|2022-01-24 15:00:00|714.2|711.8|708.76|706.36|726.3|723.9|707.83|705.43|0
1643036700000|2022-01-24 15:05:00|708.58|706.18|699.5|695.18|712.49|710.09|698.72|695.18|0
1643037000000|2022-01-24 15:10:00|698.38|694.06|707.36|704|708.46|706.06|689.87|687.47|0
1643037300000|2022-01-24 15:15:00|707.92|704.56|694.39|691.03|709.41|706.05|694.39|691.03|0
1643037600000|2022-01-24 15:20:00|694.29|690.93|715.52|712.16|715.52|712.16|694.2|690.84|0
1643037900000|2022-01-24 15:25:00|715.33|711.97|715.52|712.16|724.01|720.65|714.21|710.85|0
1643038200000|2022-01-24 15:30:00|715.79|712.43|720.36|717|730.12|726.76|715.51|712.15|0
1643038500000|2022-01-24 15:35:00|719.04|715.68|724.29|720.93|729.75|726.39|714.93|711.57|0
1643038800000|2022-01-24 15:40:00|723.35|719.99|727.47|724.11|728.13|724.77|718.2|714.84|0
1643039100000|2022-01-24 15:45:00|726.81|723.45|709.18|705.82|727.57|724.21|705.26|701.9|0
1643039400000|2022-01-24 15:50:00|708.89|705.53|718.31|714.95|718.31|714.95|704.56|701.2|0
1643039700000|2022-01-24 15:55:00|718.12|714.76|707.22|703.86|718.87|715.51|706.19|702.83|0
1643040000000|2022-01-24 16:00:00|708.72|705.36|702.99|700.59|708.72|705.36|701.13|698.73|0
1643040300000|2022-01-24 16:05:00|702.7|700.3|697.76|695.36|702.7|700.3|696.09|693.69|0
1643040600000|2022-01-24 16:10:00|697.95|695.55|694.83|692.43|700.19|697.79|691.52|689.12|0
1643040900000|2022-01-24 16:15:00|693.9|691.5|696.77|694.37|699.94|697.54|692.13|689.73|0
1643041200000|2022-01-24 16:20:00|696.87|694.47|695.93|693.53|705.07|702.67|695.19|692.79|0
1643041500000|2022-01-24 16:25:00|697.61|695.21|701.33|698.93|701.33|698.93|693.42|691.02|0
1643041800000|2022-01-24 16:30:00|701.52|699.12|697.6|695.2|703.47|701.07|695.19|692.79|0
1643042100000|2022-01-24 16:35:00|697.23|694.83|691.1|688.7|699.37|696.97|686.11|683.71|0
1643042400000|2022-01-24 16:40:00|691.28|688.88|683.27|679.91|691.84|689.44|680.03|677.63|0
1643042700000|2022-01-24 16:45:00|683.82|680.46|671.09|667.73|687.41|684.05|671|667.64|0
1643043000000|2022-01-24 16:50:00|669.64|666.28|686.12|682.76|686.3|682.94|669.64|666.28|0
1643043300000|2022-01-24 16:55:00|687.31|683.95|690.25|687.85|690.25|687.85|683.62|680.37|0
1643043600000|2022-01-24 17:00:00|689.78|687.38|679.39|676.99|689.78|687.38|678.65|676.25|0
1643043900000|2022-01-24 17:05:00|680.21|677.81|673.19|670.79|684.26|681.86|671.91|669.51|0
1643044200000|2022-01-24 17:10:00|673.37|670.97|669|666.6|677.57|675.17|663.46|661.06|0
1643044500000|2022-01-24 17:15:00|668.81|666.41|664.47|662.07|668.81|666.41|657.49|655.09|0
1643044800000|2022-01-24 17:20:00|661.85|659.45|667.28|664.88|675.44|673.04|661.31|658.91|0
1643045100000|2022-01-24 17:25:00|668.01|665.61|673.08|670.68|677.08|674.68|660.25|657.85|0
1643045400000|2022-01-24 17:30:00|672.9|670.5|672.98|670.58|675.08|672.68|668|665.6|0
1643045700000|2022-01-24 17:35:00|673.62|671.22|670.9|668.5|673.62|671.22|664.75|662.35|0
1643046000000|2022-01-24 17:40:00|669.45|667.05|681.08|678.68|683.08|680.68|664.57|662.17|0
1643046300000|2022-01-24 17:45:00|681.99|679.59|684.36|681.96|686.55|684.15|680.07|677.67|0
1643046600000|2022-01-24 17:50:00|683.45|681.05|696.27|693.87|696.83|694.43|678.34|675.94|0
1643046900000|2022-01-24 17:55:00|696.64|694.24|689.43|687.03|705.16|702.76|687.22|684.82|0
1643047200000|2022-01-24 18:00:00|689.61|687.21|692.46|690.06|692.74|690.34|684.65|682.25|0
1643047500000|2022-01-24 18:05:00|693.11|690.71|701.7|699.3|707.36|704.96|689.05|686.65|0
1643047800000|2022-01-24 18:10:00|702.07|699.67|709.59|707.19|709.59|707.19|700.12|697.72|0
1643048100000|2022-01-24 18:15:00|709.22|706.82|711.73|709.33|716.3|713.9|707.61|705.21|0
1643048400000|2022-01-24 18:20:00|711.35|708.95|695.13|692.73|712.67|710.27|695.13|692.73|0
1643048700000|2022-01-24 18:25:00|695.87|693.47|692.66|690.26|701.45|699.05|690.12|687.72|0
1643049000000|2022-01-24 18:30:00|692.29|689.89|709.24|706.84|709.7|707.3|691.37|688.97|0
1643049300000|2022-01-24 18:35:00|708.3|705.9|708.86|706.46|709.8|707.4|697.41|695.01|0
1643049600000|2022-01-24 18:40:00|709.05|706.65|701.59|699.19|709.8|707.4|698.8|696.4|0
1643049900000|2022-01-24 18:45:00|702.05|699.65|719.35|716.95|719.35|716.95|702.05|699.65|0
1643050200000|2022-01-24 18:50:00|719.72|717.32|722.91|720.51|724.99|722.59|716.72|714.32|0
1643050500000|2022-01-24 18:55:00|723.29|720.89|724.48|722.08|726.68|724.28|717.72|715.32|0
1643050800000|2022-01-24 19:00:00|725.24|722.84|727.7|725.3|737.6|735.2|724.29|721.89|0
1643051100000|2022-01-24 19:05:00|727.32|724.92|730.36|727.96|733.78|731.38|726.65|724.25|0
1643051400000|2022-01-24 19:10:00|730.93|728.53|723.82|721.42|735.88|733.48|720.69|718.29|0
1643051700000|2022-01-24 19:15:00|724.95|722.55|720.43|718.03|727.49|725.09|716.87|714.47|0
1643052000000|2022-01-24 19:20:00|718.18|715.78|701.51|699.11|720.31|717.91|701.51|699.11|0
1643052300000|2022-01-24 19:25:00|700.39|697.99|703.85|701.45|708.07|705.67|700.2|697.8|0
1643052600000|2022-01-24 19:30:00|703.1|700.7|703.19|700.79|714.08|711.68|703.1|700.7|0
1643052900000|2022-01-24 19:35:00|704.88|702.48|694.97|692.57|706|703.6|691.25|688.85|0
1643053200000|2022-01-24 19:40:00|695.34|692.94|694.04|691.64|698.23|695.83|692.37|689.97|0
1643053500000|2022-01-24 19:45:00|694.41|692.01|703.24|700.84|704.36|701.96|686.14|683.74|0
1643053800000|2022-01-24 19:50:00|703.43|701.03|710.07|707.67|710.82|708.42|699.23|696.83|0
1643054100000|2022-01-24 19:55:00|710.26|707.86|720.69|718.29|721.73|719.33|705.48|703.08|0
1643054400000|2022-01-24 20:00:00|719.47|717.07|724.27|721.87|729.86|727.46|719.47|717.07|0
1643054700000|2022-01-24 20:05:00|724.56|722.16|721.64|719.24|728|725.6|714.65|712.25|0
1643055000000|2022-01-24 20:10:00|721.45|719.05|733.02|730.62|733.41|731.01|721.45|719.05|0
1643055300000|2022-01-24 20:15:00|732.93|730.53|725.61|723.21|741.99|739.59|723.91|721.51|0
1643055600000|2022-01-24 20:20:00|726.56|724.16|735.75|733.35|742.01|739.61|726.56|724.16|0
1643055900000|2022-01-24 20:25:00|736.13|733.73|737.37|734.97|743.97|741.57|730.03|727.63|0
1643056200000|2022-01-24 20:30:00|737.27|734.87|763.67|761.27|763.67|761.27|731.17|728.77|0
1643056500000|2022-01-24 20:35:00|762.71|760.31|768.59|766.19|769.08|766.68|757.12|754.72|0
1643056800000|2022-01-24 20:40:00|767.43|765.03|750.27|747.87|769.85|767.45|745.46|743.06|0
1643057100000|2022-01-24 20:45:00|750.75|748.35|771.19|768.79|771.48|769.08|750.75|748.35|0
1643057400000|2022-01-24 20:50:00|771.29|768.89|780.52|778.12|788.79|786.39|771.29|768.89|0
1643057700000|2022-01-24 20:55:00|778.95|776.55|786.59|784.19|790.53|788.13|772.69|770.29|0
1643058000000|2022-01-24 21:00:00|786.4|784|783.45|781.05|786.4|784|779.73|777.33|0
1643058300000|2022-01-24 21:05:00|783.06|780.66|777.96|775.56|783.06|780.66|776.99|774.59|0
1643058600000|2022-01-24 21:10:00|777.18|774.78|787.57|785.17|789.54|787.14|777.18|774.78|0
1643058900000|2022-01-24 21:15:00|789.24|786.44|788.95|786.15|791.7|788.9|788.85|786.05|0
1643059200000|2022-01-24 21:20:00|789.34|786.54|787.96|785.16|791.21|788.41|787.47|784.67|0
1643059500000|2022-01-24 21:25:00|788.16|785.36|785.41|782.61|788.16|785.36|784.82|782.02|0
1643059800000|2022-01-24 21:30:00|785.3|782.5|785.4|782.6|786.68|783.88|783.54|780.74|0
1643060100000|2022-01-24 21:35:00|785.01|782.21|784.42|781.62|785.21|782.41|783.64|780.84|0
1643060400000|2022-01-24 21:40:00|784.22|781.42|783.05|780.25|785.6|782.8|782.65|779.85|0
1643060700000|2022-01-24 21:45:00|783.14|780.34|787.16|784.36|787.36|784.56|783.14|780.34|0
1643061000000|2022-01-24 21:50:00|786.97|784.17|791.78|788.98|791.88|789.08|786.97|784.17|0
1643061300000|2022-01-24 21:55:00|792.08|789.28|789.42|786.62|792.08|789.28|789.32|786.52|0
1643061600000|2022-01-24 22:00:00|790.07|787.27|789.02|786.22|790.23|787.43|788.39|785.59|0
1643061900000|2022-01-24 22:05:00|788.9|786.1|788.37|785.57|789.02|786.22|787.98|785.18|0
1643062200000|2022-01-24 22:10:00|788.29|785.49|788.91|786.11|789.32|786.52|788.23|785.43|0
1643062500000|2022-01-24 22:15:00|789|786.2|788.34|785.54|789.26|786.46|788.11|785.31|0
1643062800000|2022-01-24 22:20:00|788.28|785.48|787.74|784.94|788.63|785.83|787.74|784.94|0
1643063100000|2022-01-24 22:25:00|787.65|784.85|787.6|784.8|788.28|785.48|787.6|784.8|0
1643063400000|2022-01-24 22:30:00|787.68|784.88|786.9|784.1|787.74|784.94|786.88|784.08|0
1643063700000|2022-01-24 22:35:00|786.88|784.08|786.95|784.15|787.04|784.24|786.79|783.99|0
1643064000000|2022-01-24 22:40:00|786.7|783.9|785.21|782.41|786.81|784.01|785.18|782.38|0
1643064300000|2022-01-24 22:45:00|785.29|782.49|785.44|782.64|785.7|782.9|784.96|782.16|0
1643064600000|2022-01-24 22:50:00|785.38|782.58|786.55|783.75|786.81|784.01|785.15|782.35|0
1643064900000|2022-01-24 22:55:00|786.52|783.72|786.69|783.89|787.84|785.04|786.52|783.72|0
1643065200000|2022-01-24 23:00:00|785.07|782.27|782.62|779.82|787.33|784.53|782.12|779.32|0
1643065500000|2022-01-24 23:05:00|782.23|779.43|783.6|780.8|787.13|784.33|782.23|779.43|0
1643065800000|2022-01-24 23:10:00|784.28|781.48|786.73|783.93|788.11|785.31|783.2|780.4|0
1643066100000|2022-01-24 23:15:00|787.13|784.33|784.38|781.58|788.11|785.31|783.2|780.4|0
1643066400000|2022-01-24 23:20:00|784.27|781.47|781.68|778.88|785.4|782.6|781.29|778.49|0
1643066700000|2022-01-24 23:25:00|781.88|779.08|776.79|773.99|782.46|779.66|776.79|773.99|0
1643067000000|2022-01-24 23:30:00|777.18|774.38|774.06|771.26|777.38|774.58|771.33|768.53|0
1643067300000|2022-01-24 23:35:00|774.25|771.45|777.86|775.06|778.55|775.75|774.06|771.26|0
1643067600000|2022-01-24 23:40:00|777.96|775.16|780.89|778.09|781.09|778.29|777.76|774.96|0
1643067900000|2022-01-24 23:45:00|780.98|778.18|781.47|778.67|782.65|779.85|780.3|777.5|0
1643068200000|2022-01-24 23:50:00|781.18|778.38|783.72|780.92|785|782.2|779.12|776.32|0
1643068500000|2022-01-24 23:55:00|783.63|780.83|785.48|782.68|785.98|783.18|781.86|779.06|0
1643068800000|2022-01-25 00:00:00|785.78|782.98|779.71|776.91|787.55|784.75|779.32|776.52|0
1643069100000|2022-01-25 00:05:00|778.92|776.12|773.45|770.65|778.92|776.12|773.26|770.46|0
1643069400000|2022-01-25 00:10:00|773.26|770.46|777.16|774.36|777.75|774.95|773.06|770.26|0
1643069700000|2022-01-25 00:15:00|777.25|774.45|778.53|775.73|780.68|777.88|776.57|773.77|0
1643070000000|2022-01-25 00:20:00|778.72|775.92|774.62|771.82|778.82|776.02|774.52|771.72|0
1643070300000|2022-01-25 00:25:00|774.32|771.52|774.51|771.71|775.98|773.18|772.08|769.28|0
1643070600000|2022-01-25 00:30:00|774.81|772.01|779.69|776.89|781.65|778.85|774.81|772.01|0
1643070900000|2022-01-25 00:35:00|779.3|776.5|774.61|771.81|779.5|776.7|773.83|771.03|0
1643071200000|2022-01-25 00:40:00|774.81|772.01|772.75|769.95|777.34|774.54|771.49|768.69|0
1643071500000|2022-01-25 00:45:00|772.85|770.05|769.73|766.93|773.05|770.25|769.73|766.93|0
1643071800000|2022-01-25 00:50:00|769.93|767.13|765.26|762.46|769.93|767.13|764.29|761.49|0
1643072100000|2022-01-25 00:55:00|765.55|762.75|758.28|755.48|765.55|762.75|757.4|754.6|0
1643072400000|2022-01-25 01:00:00|758.47|755.67|754.79|751.99|761.96|759.16|754.31|751.51|0
1643072700000|2022-01-25 01:05:00|754.99|752.19|754.6|751.8|760.21|757.41|754.6|751.8|0
1643073000000|2022-01-25 01:10:00|754.69|751.89|749.58|746.78|757.3|754.5|749.58|746.78|0
1643073300000|2022-01-25 01:15:00|749.96|747.16|755.56|752.76|758.27|755.47|749.77|746.97|0
1643073600000|2022-01-25 01:20:00|756.14|753.34|758.16|755.36|760.2|757.4|755.36|752.56|0
1643073900000|2022-01-25 01:25:00|758.07|755.27|761.17|758.37|763.5|760.7|757|754.2|0
1643074200000|2022-01-25 01:30:00|761.07|758.27|760.65|757.85|763.65|760.85|755.75|752.95|0
1643074500000|2022-01-25 01:35:00|759.87|757.07|756.59|753.79|759.87|757.07|756.2|753.4|0
1643074800000|2022-01-25 01:40:00|756.49|753.69|756.59|753.79|758.04|755.24|753.5|750.7|0
1643075100000|2022-01-25 01:45:00|756.69|753.89|763.93|761.13|764.22|761.42|755.04|752.24|0
1643075400000|2022-01-25 01:50:00|763.54|760.74|761.51|758.71|765|762.2|760.16|757.36|0
1643075700000|2022-01-25 01:55:00|761.12|758.32|761.9|759.1|762.76|759.96|756.97|754.17|0
1643076000000|2022-01-25 02:00:00|761.12|758.32|758.12|755.32|761.12|758.32|756.58|753.78|0
1643076300000|2022-01-25 02:05:00|758.41|755.61|755.71|752.91|758.99|756.19|755.52|752.72|0
1643076600000|2022-01-25 02:10:00|756.1|753.3|756.67|753.87|759.96|757.16|754.94|752.14|0
1643076900000|2022-01-25 02:15:00|756.86|754.06|754.55|751.75|758.41|755.61|753.97|751.17|0
1643077200000|2022-01-25 02:20:00|753.97|751.17|753.2|750.4|755.13|752.33|751.27|748.47|0
1643077500000|2022-01-25 02:25:00|753.1|750.3|754.74|751.94|756.28|753.48|753.1|750.3|0
1643077800000|2022-01-25 02:30:00|753.96|751.16|758.21|755.41|759.56|756.76|753.96|751.16|0
1643078100000|2022-01-25 02:35:00|758.01|755.21|754.73|751.93|758.79|755.99|754.73|751.93|0
1643078400000|2022-01-25 02:40:00|754.92|752.12|752.99|750.19|756.56|753.76|752.61|749.81|0
1643078700000|2022-01-25 02:45:00|752.8|750|756.66|753.86|756.66|753.86|752.61|749.81|0
1643079000000|2022-01-25 02:50:00|756.46|753.66|757.62|754.82|758.59|755.79|755.88|753.08|0
1643079300000|2022-01-25 02:55:00|757.43|754.63|761.29|758.49|762.26|759.46|755.5|752.7|0
1643079600000|2022-01-25 03:00:00|761.48|758.68|754.23|751.43|761.48|758.68|754.23|751.43|0
1643079900000|2022-01-25 03:05:00|754.33|751.53|753.08|750.28|755.39|752.59|753.08|750.28|0
1643080200000|2022-01-25 03:10:00|752.98|750.18|749.03|746.23|752.98|750.18|748.17|745.37|0
1643080500000|2022-01-25 03:15:00|749.71|746.91|750.67|747.87|751.63|748.83|747.4|744.6|0
1643080800000|2022-01-25 03:20:00|750.86|748.06|750.47|747.67|751.82|749.02|749.13|746.33|0
1643081100000|2022-01-25 03:25:00|750.09|747.29|750.56|747.76|750.76|747.96|748.93|746.13|0
1643081400000|2022-01-25 03:30:00|750.37|747.57|747.39|744.59|752.01|749.21|747.39|744.59|0
1643081700000|2022-01-25 03:35:00|747.58|744.78|750.08|747.28|750.17|747.37|747.29|744.49|0
1643082000000|2022-01-25 03:40:00|750.27|747.47|752.39|749.59|755.28|752.48|750.27|747.47|0
1643082300000|2022-01-25 03:45:00|752.29|749.49|747.77|744.97|752.29|749.49|747.39|744.59|0
1643082600000|2022-01-25 03:50:00|747.96|745.16|747.58|744.78|748.35|745.55|747.19|744.39|0
1643082900000|2022-01-25 03:55:00|747.77|744.97|747.96|745.16|748.15|745.35|746.9|744.1|0
1643083200000|2022-01-25 04:00:00|748.05|745.25|746.61|743.81|748.15|745.35|746.61|743.81|0
1643083500000|2022-01-25 04:05:00|746.8|744|750.26|747.46|750.93|748.13|746.22|743.42|0
1643083800000|2022-01-25 04:10:00|750.35|747.55|747.95|745.15|750.64|747.84|747.57|744.77|0
1643084100000|2022-01-25 04:15:00|747.76|744.96|749.19|746.39|751.22|748.42|747.57|744.77|0
1643084400000|2022-01-25 04:20:00|749.29|746.49|748.71|745.91|749.77|746.97|747.95|745.15|0
1643084700000|2022-01-25 04:25:00|748.52|745.72|748.52|745.72|749.48|746.68|748.52|745.72|0
1643085000000|2022-01-25 04:30:00|748.33|745.53|743.91|741.11|749.48|746.68|743.81|741.01|0
1643085300000|2022-01-25 04:35:00|743.33|740.53|741.99|739.19|744.48|741.68|741.42|738.62|0
1643085600000|2022-01-25 04:40:00|742.18|739.38|741.31|738.51|742.18|739.38|739.31|736.51|0
1643085900000|2022-01-25 04:45:00|740.65|737.85|741.79|738.99|742.75|739.95|740.26|737.46|0
1643086200000|2022-01-25 04:50:00|741.89|739.09|741.22|738.42|742.56|739.76|740.26|737.46|0
1643086500000|2022-01-25 04:55:00|741.12|738.32|743.13|740.33|743.71|740.91|741.12|738.32|0
1643086800000|2022-01-25 05:00:00|742.94|740.14|740.83|738.03|743.13|740.33|737.58|734.78|0
1643087100000|2022-01-25 05:05:00|740.54|737.74|744.66|741.86|746.1|743.3|740.25|737.45|0
1643087400000|2022-01-25 05:10:00|744.85|742.05|746.39|743.59|747.54|744.74|744.28|741.48|0
1643087700000|2022-01-25 05:15:00|746|743.2|745.42|742.62|746.39|743.59|743.7|740.9|0
1643088000000|2022-01-25 05:20:00|745.32|742.52|748.88|746.08|749.07|746.27|745.23|742.43|0
1643088300000|2022-01-25 05:25:00|748.69|745.89|746.76|743.96|750.12|747.32|746.76|743.96|0
1643088600000|2022-01-25 05:30:00|747.34|744.54|750.51|747.71|753.69|750.89|746.57|743.77|0
1643088900000|2022-01-25 05:35:00|750.22|747.42|750.8|748|751.76|748.96|749.64|746.84|0
1643089200000|2022-01-25 05:40:00|750.99|748.19|759.37|756.57|760.44|757.64|750.99|748.19|0
1643089500000|2022-01-25 05:45:00|759.67|756.87|754.45|751.65|759.67|756.87|754.45|751.65|0
1643089800000|2022-01-25 05:50:00|754.55|751.75|753.68|750.88|755.33|752.53|752.82|750.02|0
1643090100000|2022-01-25 05:55:00|753.59|750.79|753.1|750.3|755.32|752.52|752.52|749.72|0
1643090400000|2022-01-25 06:00:00|753.97|751.17|749.73|746.93|758.61|755.81|749.34|746.54|0
1643090700000|2022-01-25 06:05:00|750.11|747.31|751.55|748.75|753.77|750.97|749.24|746.44|0
1643091000000|2022-01-25 06:10:00|751.65|748.85|749.62|746.82|752.32|749.52|747.61|744.81|0
1643091300000|2022-01-25 06:15:00|749.04|746.24|754.35|751.55|755.02|752.22|748.18|745.38|0
1643091600000|2022-01-25 06:20:00|754.44|751.64|752.22|749.42|756.66|753.86|752.22|749.42|0
1643091900000|2022-01-25 06:25:00|752.8|750|750.77|747.97|753.28|750.48|750.1|747.3|0
1643092200000|2022-01-25 06:30:00|751.06|748.26|750.68|747.88|751.06|748.26|748.17|745.37|0
1643092500000|2022-01-25 06:35:00|750.87|748.07|752.5|749.7|753.95|751.15|750.19|747.39|0
1643092800000|2022-01-25 06:40:00|752.22|749.42|751.83|749.03|753.46|750.66|750.87|748.07|0
1643093100000|2022-01-25 06:45:00|752.11|749.31|756.65|753.85|757.42|754.62|750.67|747.87|0
1643093400000|2022-01-25 06:50:00|757.04|754.24|756.84|754.04|758|755.2|755.2|752.4|0
1643093700000|2022-01-25 06:55:00|756.74|753.94|753.65|750.85|757.04|754.24|752.59|749.79|0
1643094000000|2022-01-25 07:00:00|753.56|750.76|750.37|747.57|758|755.2|750.18|747.38|0
1643094300000|2022-01-25 07:05:00|750.86|748.06|743.44|740.64|750.86|748.06|742.39|739.59|0
1643094600000|2022-01-25 07:10:00|742.97|740.17|737.6|734.8|745.36|742.56|737.6|734.8|0
1643094900000|2022-01-25 07:15:00|737.5|734.7|737.31|734.51|740.76|737.96|733.39|730.59|0
1643095200000|2022-01-25 07:20:00|737.02|734.22|734.11|731.31|738.17|735.37|730.99|728.19|0
1643095500000|2022-01-25 07:25:00|734.21|731.41|739.17|736.37|739.94|737.14|734.21|731.41|0
1643095800000|2022-01-25 07:30:00|738.41|735.61|738.21|735.41|743.19|740.39|738.02|735.22|0
1643096100000|2022-01-25 07:35:00|738.4|735.6|743.57|740.77|744.91|742.11|738.4|735.6|0
1643096400000|2022-01-25 07:40:00|743.76|740.96|744.52|741.72|746.82|744.02|742.89|740.09|0
1643096700000|2022-01-25 07:45:00|744.71|741.91|747.78|744.98|748.16|745.36|743.75|740.95|0
1643097000000|2022-01-25 07:50:00|747.39|744.59|749.79|746.99|750.56|747.76|746.24|743.44|0
1643097300000|2022-01-25 07:55:00|749.89|747.09|751.62|748.82|751.62|748.82|746.82|744.02|0
1643097600000|2022-01-25 08:00:00|752.19|749.39|746.04|743.24|752.19|749.39|746.04|743.24|0
1643097900000|2022-01-25 08:05:00|744.98|742.58|742.39|739.99|747.47|745.07|738.76|736.36|0
1643098200000|2022-01-25 08:10:00|742.78|740.38|752.75|750.35|752.75|750.35|741.82|739.42|0
1643098500000|2022-01-25 08:15:00|752.18|749.78|747.86|745.46|753.62|751.22|745.18|742.78|0
1643098800000|2022-01-25 08:20:00|748.44|746.04|740.39|737.99|749.4|747|739.82|737.42|0
1643099100000|2022-01-25 08:25:00|741.15|738.75|734.28|731.88|741.92|739.52|733.14|730.74|0
1643099400000|2022-01-25 08:30:00|735.04|732.64|745.36|742.96|745.36|742.96|735.04|732.64|0
1643099700000|2022-01-25 08:35:00|744.79|742.39|749.19|746.79|750.54|748.14|743.73|741.33|0
1643100000000|2022-01-25 08:40:00|748.9|746.5|748.81|746.41|749.86|747.46|746.31|743.91|0
1643100300000|2022-01-25 08:45:00|748.61|746.21|749.38|746.98|749.95|747.55|745.36|742.96|0
1643100600000|2022-01-25 08:50:00|749.19|746.79|746.88|744.48|754.95|752.55|746.88|744.48|0
1643100900000|2022-01-25 08:55:00|747.46|745.06|743.53|741.13|748.8|746.4|743.05|740.65|0
1643101200000|2022-01-25 09:00:00|743.82|741.42|742.67|740.27|744.87|742.47|739.42|737.02|0
1643101500000|2022-01-25 09:05:00|742.48|740.08|747.07|744.67|747.07|744.67|741.14|738.74|0
1643101800000|2022-01-25 09:10:00|746.78|744.38|744.77|742.37|749.18|746.78|742.86|740.46|0
1643102100000|2022-01-25 09:15:00|744.19|741.79|746.87|744.47|750.33|747.93|743.62|741.22|0
1643102400000|2022-01-25 09:20:00|747.06|744.66|756.67|754.27|756.67|754.27|746.49|744.09|0
1643102700000|2022-01-25 09:25:00|756.28|753.88|761.68|759.28|762.45|760.05|755.32|752.92|0
1643103000000|2022-01-25 09:30:00|761.87|759.47|759.26|756.86|763.03|760.63|758.4|756|0
1643103300000|2022-01-25 09:35:00|759.36|756.96|761.48|759.08|761.87|759.47|758.59|756.19|0
1643103600000|2022-01-25 09:40:00|761.57|759.17|763.41|761.01|763.41|761.01|758.01|755.61|0
1643103900000|2022-01-25 09:45:00|764.76|762.36|766.98|764.58|768.82|766.42|764.37|761.97|0
1643104200000|2022-01-25 09:50:00|766.3|763.9|770.76|768.36|770.76|768.36|765.53|763.13|0
1643104500000|2022-01-25 09:55:00|770.85|768.45|765.21|762.81|771.53|769.13|764.44|762.04|0
1643104800000|2022-01-25 10:00:00|765.41|763.01|762.69|760.29|767.25|764.85|761.73|759.33|0
1643105100000|2022-01-25 10:05:00|762.98|760.58|766.18|763.78|769.29|766.89|760.76|758.36|0
1643105400000|2022-01-25 10:10:00|765.4|763|769.48|767.08|769.48|767.08|765.01|762.61|0
1643105700000|2022-01-25 10:15:00|769.09|766.69|771.42|769.02|772.29|769.89|767.82|765.42|0
1643106000000|2022-01-25 10:20:00|771.22|768.82|768.4|766|771.71|769.31|767.73|765.33|0
1643106300000|2022-01-25 10:25:00|768.01|765.61|767.72|765.32|769.47|767.07|766.37|763.97|0
1643106600000|2022-01-25 10:30:00|767.92|765.52|764.42|762.02|769.28|766.88|764.23|761.83|0
1643106900000|2022-01-25 10:35:00|764.62|762.22|758.42|756.02|765.2|762.8|757.26|754.86|0
1643107200000|2022-01-25 10:40:00|758.81|756.41|756.49|754.09|759.77|757.37|755.91|753.51|0
1643107500000|2022-01-25 10:45:00|756.29|753.89|750.12|747.72|756.97|754.57|750.12|747.72|0
1643107800000|2022-01-25 10:50:00|750.7|748.3|751.85|749.45|754.75|752.35|750.32|747.92|0
1643108100000|2022-01-25 10:55:00|752.05|749.65|752.82|750.42|754.36|751.96|749.16|746.76|0
1643108400000|2022-01-25 11:00:00|751.85|749.45|757.44|755.04|757.92|755.52|750.31|747.91|0
1643108700000|2022-01-25 11:05:00|757.15|754.75|758.41|756.01|758.79|756.39|754.55|752.15|0
1643109000000|2022-01-25 11:10:00|758.21|755.81|759.95|757.55|759.95|757.55|756.67|754.27|0
1643109300000|2022-01-25 11:15:00|759.76|757.36|755.31|752.91|762.08|759.68|754.93|752.53|0
1643109600000|2022-01-25 11:20:00|755.41|753.01|756.81|754.41|758.69|756.29|754.35|751.95|0
1643109900000|2022-01-25 11:25:00|756.72|754.32|756.25|753.85|757.88|755.48|755.17|752.77|0
1643110200000|2022-01-25 11:30:00|756.53|754.13|750.31|747.91|757.41|755.01|750.31|747.91|0
1643110500000|2022-01-25 11:35:00|750.5|748.1|750.41|748.01|758.98|756.58|748.67|746.27|0
1643110800000|2022-01-25 11:40:00|750.5|748.1|744.27|741.87|751.46|749.06|742.93|740.53|0
1643111100000|2022-01-25 11:45:00|744.46|742.06|744.93|742.53|746.27|743.87|743.31|740.91|0
1643111400000|2022-01-25 11:50:00|745.22|742.82|744.84|742.44|746.37|743.97|744.07|741.67|0
1643111700000|2022-01-25 11:55:00|744.64|742.24|745.79|743.39|749.72|747.32|742.92|740.52|0
1643112000000|2022-01-25 12:00:00|745.5|743.1|740.62|738.22|746.75|744.35|740.62|738.22|0
1643112300000|2022-01-25 12:05:00|740.9|738.5|744.83|742.43|745.02|742.62|740.24|737.84|0
1643112600000|2022-01-25 12:10:00|744.54|742.14|747.32|744.92|749.62|747.22|744.45|742.05|0
1643112900000|2022-01-25 12:15:00|746.93|744.53|748.47|746.07|748.47|746.07|745.59|743.19|0
1643113200000|2022-01-25 12:20:00|748.27|745.87|741.76|739.36|749.81|747.41|741.76|739.36|0
1643113500000|2022-01-25 12:25:00|742.04|739.64|746.16|743.76|746.35|743.95|742.04|739.64|0
1643113800000|2022-01-25 12:30:00|746.35|743.95|742.04|739.64|746.35|743.95|740.42|738.02|0
1643114100000|2022-01-25 12:35:00|742.23|739.83|741.56|739.16|744.43|742.03|740.51|738.11|0
1643114400000|2022-01-25 12:40:00|740.89|738.49|742.51|740.11|742.51|740.11|736.88|734.48|0
1643114700000|2022-01-25 12:45:00|742.8|740.4|743.28|740.88|743.85|741.45|739.65|737.25|0
1643115000000|2022-01-25 12:50:00|743.09|740.69|743.28|740.88|744.62|742.22|742.32|739.92|0
1643115300000|2022-01-25 12:55:00|743.47|741.07|740.59|738.19|743.85|741.45|739.73|737.33|0
1643115600000|2022-01-25 13:00:00|740.98|738.58|736.01|733.61|742.32|739.92|736.01|733.61|0
1643115900000|2022-01-25 13:05:00|736.96|734.56|723.23|720.83|738.2|735.8|723.23|720.83|0
1643116200000|2022-01-25 13:10:00|722.09|719.69|735.35|732.95|735.54|733.14|722.09|719.69|0
1643116500000|2022-01-25 13:15:00|735.16|732.76|742.01|739.61|742.39|739.99|735.16|732.76|0
1643116800000|2022-01-25 13:20:00|741.06|738.66|739.91|737.51|742.2|739.8|737.63|735.23|0
1643117100000|2022-01-25 13:25:00|739.72|737.32|731.55|729.15|741.39|738.99|731.55|729.15|0
1643117400000|2022-01-25 13:30:00|731.36|728.96|736.11|733.71|736.68|734.28|730.22|727.82|0
1643117700000|2022-01-25 13:35:00|735.73|733.33|738.39|735.99|740.49|738.09|735.73|733.33|0
1643118000000|2022-01-25 13:40:00|738.58|736.18|740.68|738.28|741.63|739.23|736.3|733.9|0
1643118300000|2022-01-25 13:45:00|740.49|738.09|738.96|736.56|741.63|739.23|738.01|735.61|0
1643118600000|2022-01-25 13:50:00|739.15|736.75|738.54|736.14|741.06|738.66|735.87|733.47|0
1643118900000|2022-01-25 13:55:00|738.92|736.52|741.75|739.35|743.28|740.88|737.64|735.24|0
1643119200000|2022-01-25 14:00:00|741.17|738.77|741.75|739.35|742.13|739.73|737.36|734.96|0
1643119500000|2022-01-25 14:05:00|741.74|739.34|741.74|739.34|743.27|740.87|738.97|736.57|0
1643119800000|2022-01-25 14:10:00|742.12|739.72|739.07|736.67|742.32|739.92|737.73|735.33|0
1643120100000|2022-01-25 14:15:00|739.26|736.86|743.27|740.87|743.65|741.25|738.11|735.71|0
1643120400000|2022-01-25 14:20:00|743.46|741.06|742.31|739.91|744.22|741.82|740.4|738|0
1643120700000|2022-01-25 14:25:00|742.5|740.1|740.21|737.81|743.84|741.44|740.11|737.71|0
1643121000000|2022-01-25 14:30:00|739.25|736.85|738.75|736.35|744.6|742.2|730.98|728.58|0
1643121300000|2022-01-25 14:35:00|736.08|733.68|740.17|737.77|749.47|747.07|733.42|731.02|0
1643121600000|2022-01-25 14:40:00|740.94|738.54|734.26|731.86|746.87|744.47|730.27|727.87|0
1643121900000|2022-01-25 14:45:00|735.78|733.38|719.13|716.73|735.78|733.38|717.53|715.13|0
1643122200000|2022-01-25 14:50:00|719.6|717.2|710.58|708.18|722.89|720.49|708.05|705.65|0
1643122500000|2022-01-25 14:55:00|709.46|707.06|713.47|711.07|717.59|715.19|709.46|707.06|0
1643122800000|2022-01-25 15:00:00|714.03|711.63|703.49|701.09|719.75|717.35|701.91|699.51|0
1643123100000|2022-01-25 15:05:00|702.93|700.53|710.29|707.89|710.76|708.36|699.59|697.19|0
1643123400000|2022-01-25 15:10:00|708.89|706.49|717.83|715.43|718.58|716.18|703.07|700.67|0
1643123700000|2022-01-25 15:15:00|719.7|717.3|720.45|718.05|724.4|722|715.2|712.8|0
1643124000000|2022-01-25 15:20:00|720.26|717.86|719.13|716.73|721.58|719.18|714.26|711.86|0
1643124300000|2022-01-25 15:25:00|718.01|715.61|737.11|734.71|737.68|735.28|716.13|713.73|0
1643124600000|2022-01-25 15:30:00|737.87|735.47|734.57|732.17|741.03|738.63|733.15|730.75|0
1643124900000|2022-01-25 15:35:00|735.23|732.83|729.49|727.09|741.31|738.91|722.95|720.55|0
1643125200000|2022-01-25 15:40:00|728.73|726.33|738.97|736.57|738.97|736.57|726.84|724.44|0
1643125500000|2022-01-25 15:45:00|741.63|739.23|746.88|744.48|748.03|745.63|736.21|733.81|0
1643125800000|2022-01-25 15:50:00|746.31|743.91|733.24|730.84|746.31|743.91|732.29|729.89|0
1643126100000|2022-01-25 15:55:00|733.81|731.41|725.09|722.69|736.09|733.69|723.57|721.17|0
1643126400000|2022-01-25 16:00:00|725.27|722.87|731.59|729.19|731.87|729.47|722.34|719.94|0
1643126700000|2022-01-25 16:05:00|731.4|729|724.22|721.82|735.19|732.79|719.89|717.49|0
1643127000000|2022-01-25 16:10:00|724.41|722.01|720.64|718.24|729.03|726.63|718.95|716.55|0
1643127300000|2022-01-25 16:15:00|720.83|718.43|734.05|731.65|734.81|732.41|718.39|715.99|0
1643127600000|2022-01-25 16:20:00|733.86|731.46|734.39|731.99|739.17|736.77|732.78|730.38|0
1643127900000|2022-01-25 16:25:00|734.68|732.28|734.77|732.37|739.53|737.13|729.08|726.68|0
1643128200000|2022-01-25 16:30:00|733.91|731.51|725.67|723.27|734.77|732.37|725.67|723.27|0
1643128500000|2022-01-25 16:35:00|725.29|722.89|715.4|713|727|724.6|711.45|709.05|0
1643128800000|2022-01-25 16:40:00|714.83|712.43|719.04|716.64|719.98|717.58|713.29|710.89|0
1643129100000|2022-01-25 16:45:00|717.72|715.32|724.13|721.73|724.89|722.49|717.72|715.32|0
1643129400000|2022-01-25 16:50:00|723.19|720.79|727.34|724.94|727.91|725.51|722.06|719.66|0
1643129700000|2022-01-25 16:55:00|726.96|724.56|712.59|710.19|727.15|724.75|712.02|709.62|0
1643130000000|2022-01-25 17:00:00|712.77|710.37|719.57|717.17|719.94|717.54|710.7|708.3|0
1643130300000|2022-01-25 17:05:00|721.27|718.87|726.38|723.98|729.99|727.59|721.27|718.87|0
1643130600000|2022-01-25 17:10:00|726.76|724.36|727.71|725.31|728.37|725.97|722.21|719.81|0
1643130900000|2022-01-25 17:15:00|727.52|725.12|724.76|722.36|732.46|730.06|716.92|714.52|0
1643131200000|2022-01-25 17:20:00|724.67|722.27|731.13|728.73|734.17|731.77|722.87|720.47|0
1643131500000|2022-01-25 17:25:00|731.32|728.92|732.27|729.87|735.7|733.3|729.79|727.39|0
1643131800000|2022-01-25 17:30:00|732.65|730.25|725.39|722.99|732.65|730.25|722.71|720.31|0
1643132100000|2022-01-25 17:35:00|725.3|722.9|727.19|724.79|729.09|726.69|724.92|722.52|0
1643132400000|2022-01-25 17:40:00|726.25|723.85|728.71|726.31|728.71|726.31|720.29|717.89|0
1643132700000|2022-01-25 17:45:00|728.9|726.5|721.14|718.74|730.6|728.2|719.06|716.66|0
1643133000000|2022-01-25 17:50:00|720.95|718.55|722.27|719.87|724.35|721.95|717.93|715.53|0
1643133300000|2022-01-25 17:55:00|721.98|719.58|728.32|725.92|728.32|725.92|716.8|714.4|0
1643133600000|2022-01-25 18:00:00|727.75|725.35|722.64|720.24|727.75|725.35|719.43|717.03|0
1643133900000|2022-01-25 18:05:00|722.54|720.14|722.83|720.43|725.38|722.98|717.92|715.52|0
1643134200000|2022-01-25 18:10:00|723.77|721.37|722.6|720.2|728.32|725.92|722.26|719.86|0
1643134500000|2022-01-25 18:15:00|722.41|720.01|729.77|727.37|730.81|728.41|719.94|717.54|0
1643134800000|2022-01-25 18:20:00|729.58|727.18|728.72|726.32|729.96|727.56|726.35|723.95|0
1643135100000|2022-01-25 18:25:00|728.44|726.04|739.78|737.38|740.74|738.34|726.54|724.14|0
1643135400000|2022-01-25 18:30:00|738.83|736.43|742.26|739.86|744.38|741.98|737.11|734.71|0
1643135700000|2022-01-25 18:35:00|743.23|740.83|743.03|740.63|744.96|742.56|737.66|735.26|0
1643136000000|2022-01-25 18:40:00|744.76|742.36|743.41|741.01|745.34|742.94|739.77|737.37|0
1643136300000|2022-01-25 18:45:00|743.51|741.11|750.92|748.52|752.08|749.68|741.3|738.9|0
1643136600000|2022-01-25 18:50:00|750.73|748.33|756.46|754.06|757.68|755.28|749.57|747.17|0
1643136900000|2022-01-25 18:55:00|756.26|753.86|759.16|756.76|759.16|756.76|752.2|749.8|0
1643137200000|2022-01-25 19:00:00|759.55|757.15|752.97|750.57|759.55|757.15|751.04|748.64|0
1643137500000|2022-01-25 19:05:00|752.2|749.8|751.42|749.02|754.32|751.92|748.73|746.33|0
1643137800000|2022-01-25 19:10:00|751.62|749.22|763.23|760.83|764.49|762.09|751.23|748.83|0
1643138100000|2022-01-25 19:15:00|763.62|761.22|766.62|764.22|766.92|764.52|762.45|760.05|0
1643138400000|2022-01-25 19:20:00|766.33|763.93|766.54|764.14|771.9|769.5|765.17|762.77|0
1643138700000|2022-01-25 19:25:00|766.25|763.85|766.24|763.84|767.71|765.31|762.07|759.67|0
1643139000000|2022-01-25 19:30:00|765.96|763.56|757.41|755.01|767.71|765.31|757.02|754.62|0
1643139300000|2022-01-25 19:35:00|758.77|756.37|764.66|762.26|765.44|763.04|758.57|756.17|0
1643139600000|2022-01-25 19:40:00|765.83|763.43|774.78|772.38|775.17|772.77|765.83|763.43|0
1643139900000|2022-01-25 19:45:00|774.59|772.19|774.39|771.99|778.49|776.09|773.8|771.4|0
1643140200000|2022-01-25 19:50:00|775.17|772.77|779.27|776.87|780.73|778.33|773.41|771.01|0
1643140500000|2022-01-25 19:55:00|779.86|777.46|784.65|782.25|785.73|783.33|778.29|775.89|0
1643140800000|2022-01-25 20:00:00|784.16|781.76|776.81|774.41|785.04|782.64|775.16|772.76|0
1643141100000|2022-01-25 20:05:00|776.91|774.51|768.34|765.94|776.91|774.51|766.78|764.38|0
1643141400000|2022-01-25 20:10:00|768.53|766.13|766.85|764.45|770.16|767.76|765.04|762.64|0
1643141700000|2022-01-25 20:15:00|767.24|764.84|776.58|774.18|777.36|774.96|767.24|764.84|0
1643142000000|2022-01-25 20:20:00|776.38|773.98|764.23|761.83|776.77|774.37|763.94|761.54|0
1643142300000|2022-01-25 20:25:00|764.33|761.93|753.31|750.91|764.33|761.93|751.77|749.37|0
1643142600000|2022-01-25 20:30:00|752.15|749.75|752.96|750.56|756.01|753.61|749.38|746.98|0
1643142900000|2022-01-25 20:35:00|752.86|750.46|760.08|757.68|761.43|759.03|747.19|744.79|0
1643143200000|2022-01-25 20:40:00|760.37|757.97|756.77|754.37|766.66|764.26|756.57|754.17|0
1643143500000|2022-01-25 20:45:00|757.54|755.14|753.01|750.61|762.76|760.36|750.5|748.1|0
1643143800000|2022-01-25 20:50:00|749.83|747.43|742.72|740.32|750.12|747.72|739.84|737.44|0
1643144100000|2022-01-25 20:55:00|742.14|739.74|744.15|741.75|749.63|747.23|740.23|737.83|0
1643144400000|2022-01-25 21:00:00|746.84|744.44|741.46|739.06|751.65|749.25|737.63|735.23|0
1643144700000|2022-01-25 21:05:00|741.84|739.44|732.56|730.16|741.84|739.44|731.41|729.01|0
1643145000000|2022-01-25 21:10:00|732.66|730.26|733.61|731.21|737.62|735.22|731.89|729.49|0
1643145300000|2022-01-25 21:15:00|734.09|731.29|729.99|727.19|735.72|732.92|729.61|726.81|0
1643145600000|2022-01-25 21:20:00|730.27|727.47|727.79|724.99|730.27|727.47|726.37|723.57|0
1643145900000|2022-01-25 21:25:00|727.89|725.09|726.65|723.85|728.17|725.37|724.56|721.76|0
1643146200000|2022-01-25 21:30:00|725.79|722.99|720.28|717.48|727.13|724.33|718.96|716.16|0
1643146500000|2022-01-25 21:35:00|720.18|717.38|722.18|719.38|723.03|720.23|719.9|717.1|0
1643146800000|2022-01-25 21:40:00|722.37|719.57|720.28|717.48|722.75|719.95|720.09|717.29|0
1643147100000|2022-01-25 21:45:00|720.47|717.67|714.03|711.23|721.99|719.19|712.89|710.09|0
1643147400000|2022-01-25 21:50:00|714.5|711.7|711.76|708.96|714.5|711.7|706.29|703.49|0
1643147700000|2022-01-25 21:55:00|711.95|709.15|712.6|709.8|714.97|712.17|709.3|706.5|0
1643148000000|2022-01-25 22:00:00|712.51|709.71|711.3|708.5|712.51|709.71|711|708.2|0
1643148300000|2022-01-25 22:05:00|711.16|708.36|711.6|708.8|711.87|709.07|711.16|708.36|0
1643148600000|2022-01-25 22:10:00|711.49|708.69|712.19|709.39|712.66|709.86|711.49|708.69|0
1643148900000|2022-01-25 22:15:00|712.22|709.42|711.28|708.48|712.44|709.64|711.28|708.48|0
1643149200000|2022-01-25 22:20:00|711.48|708.68|712.02|709.22|712.02|709.22|710.88|708.08|0
1643149500000|2022-01-25 22:25:00|712|709.2|712|709.2|712.27|709.47|711.97|709.17|0
1643149800000|2022-01-25 22:30:00|711.88|709.08|713.95|711.15|713.95|711.15|711.85|709.05|0
1643150100000|2022-01-25 22:35:00|714.03|711.23|714.62|711.82|714.93|712.13|714.03|711.23|0
1643150400000|2022-01-25 22:40:00|714.54|711.74|714.95|712.15|715.36|712.56|714.54|711.74|0
1643150700000|2022-01-25 22:45:00|715.03|712.23|714.79|711.99|715.28|712.48|714.39|711.59|0
1643151000000|2022-01-25 22:50:00|714.91|712.11|714.82|712.02|714.91|712.11|714.74|711.94|0
1643151300000|2022-01-25 22:55:00|714.79|711.99|715.72|712.92|715.72|712.92|714.79|711.99|0
1643151600000|2022-01-25 23:00:00|715.6|712.8|725.37|722.57|725.75|722.95|715.6|712.8|0
1643151900000|2022-01-25 23:05:00|725.56|722.76|734.14|731.34|734.9|732.1|723.85|721.05|0
1643152200000|2022-01-25 23:10:00|733.75|730.95|741.03|738.23|742.18|739.38|733.18|730.38|0
1643152500000|2022-01-25 23:15:00|740.83|738.03|743.13|740.33|743.71|740.91|737.48|734.68|0
1643152800000|2022-01-25 23:20:00|742.75|739.95|743.42|740.62|743.52|740.72|741.11|738.31|0
1643153100000|2022-01-25 23:25:00|743.13|740.33|746.78|743.98|747.16|744.36|738.91|736.11|0
1643153400000|2022-01-25 23:30:00|746.59|743.79|746.01|743.21|751.21|748.41|744.86|742.06|0
1643153700000|2022-01-25 23:35:00|746.58|743.78|746.39|743.59|747.55|744.75|745.14|742.34|0
1643154000000|2022-01-25 23:40:00|746.2|743.4|753.71|750.91|755.45|752.65|746.1|743.3|0
1643154300000|2022-01-25 23:45:00|753.51|750.71|758.34|755.54|761.44|758.64|753.51|750.71|0
1643154600000|2022-01-25 23:50:00|758.73|755.93|755.83|753.03|759.98|757.18|755.63|752.83|0
1643154900000|2022-01-25 23:55:00|756.02|753.22|751.77|748.97|756.31|753.51|750.32|747.52|0
1643155200000|2022-01-26 00:00:00|751.96|749.16|745.61|742.81|752.74|749.94|744.84|742.04|0
1643155500000|2022-01-26 00:05:00|745.51|742.71|747.05|744.25|748.11|745.31|744.55|741.75|0
1643155800000|2022-01-26 00:10:00|746.95|744.15|750.22|747.42|752.63|749.83|746.18|743.38|0
1643156100000|2022-01-26 00:15:00|750.42|747.62|741.57|738.77|751.76|748.96|741.57|738.77|0
1643156400000|2022-01-26 00:20:00|740.61|737.81|741.38|738.58|742.34|739.54|738.89|736.09|0
1643156700000|2022-01-26 00:25:00|741.95|739.15|738.69|735.89|745.79|742.99|738.69|735.89|0
1643157000000|2022-01-26 00:30:00|739.36|736.56|745.69|742.89|746.17|743.37|735.63|732.83|0
1643157300000|2022-01-26 00:35:00|745.79|742.99|746.94|744.14|748.67|745.87|743.1|740.3|0
1643157600000|2022-01-26 00:40:00|747.13|744.33|742.03|739.23|747.13|744.33|741.08|738.28|0
1643157900000|2022-01-26 00:45:00|742.71|739.91|743.95|741.15|745.4|742.6|741.56|738.76|0
1643158200000|2022-01-26 00:50:00|743.76|740.96|740.79|737.99|744.91|742.11|740.79|737.99|0
1643158500000|2022-01-26 00:55:00|740.4|737.6|740.49|737.69|743.47|740.67|738.87|736.07|0
1643158800000|2022-01-26 01:00:00|740.02|737.22|742.03|739.23|742.03|739.23|738|735.2|0
1643159100000|2022-01-26 01:05:00|742.12|739.32|744.33|741.53|746.16|743.36|742.12|739.32|0
1643159400000|2022-01-26 01:10:00|744.04|741.24|738.29|735.49|745.09|742.29|737.52|734.72|0
1643159700000|2022-01-26 01:15:00|737.71|734.91|740.39|737.59|742.5|739.7|737.52|734.72|0
1643160000000|2022-01-26 01:20:00|740.2|737.4|744.7|741.9|745.57|742.77|740.2|737.4|0
1643160300000|2022-01-26 01:25:00|744.13|741.33|745.66|742.86|745.96|743.16|743.74|740.94|0
1643160600000|2022-01-26 01:30:00|745.76|742.96|744.12|741.32|745.76|742.96|741.54|738.74|0
1643160900000|2022-01-26 01:35:00|743.65|740.85|746.14|743.34|747.1|744.3|740.19|737.39|0
1643161200000|2022-01-26 01:40:00|746.33|743.53|743.45|740.65|747.1|744.3|742.97|740.17|0
1643161500000|2022-01-26 01:45:00|744.03|741.23|746.52|743.72|747.48|744.68|743.54|740.74|0
1643161800000|2022-01-26 01:50:00|746.33|743.53|744.88|742.08|747.48|744.68|744.41|741.61|0
1643162100000|2022-01-26 01:55:00|745.37|742.57|749.79|746.99|751.52|748.72|745.27|742.47|0
1643162400000|2022-01-26 02:00:00|749.69|746.89|750.17|747.37|751.91|749.11|749.02|746.22|0
1643162700000|2022-01-26 02:05:00|750.46|747.66|751.71|748.91|752.87|750.07|750.17|747.37|0
1643163000000|2022-01-26 02:10:00|751.13|748.33|751.99|749.19|753.06|750.26|751.03|748.23|0
1643163300000|2022-01-26 02:15:00|752.09|749.29|752.19|749.39|752.67|749.87|750.36|747.56|0
1643163600000|2022-01-26 02:20:00|752.29|749.49|753.63|750.83|755.37|752.57|751.51|748.71|0
1643163900000|2022-01-26 02:25:00|753.53|750.73|752.86|750.06|753.53|750.73|751.8|749|0
1643164200000|2022-01-26 02:30:00|752.76|749.96|752.18|749.38|753.82|751.02|751.7|748.9|0
1643164500000|2022-01-26 02:35:00|752.28|749.48|750.54|747.74|752.28|749.48|750.44|747.64|0
1643164800000|2022-01-26 02:40:00|750.63|747.83|749|746.2|751.02|748.22|748.9|746.1|0
1643165100000|2022-01-26 02:45:00|748.9|746.1|749.96|747.16|750.15|747.35|748.81|746.01|0
1643165400000|2022-01-26 02:50:00|750.05|747.25|749.96|747.16|750.15|747.35|749.19|746.39|0
1643165700000|2022-01-26 02:55:00|749.86|747.06|747.26|744.46|750.15|747.35|746.49|743.69|0
1643166000000|2022-01-26 03:00:00|746.87|744.07|749.76|746.96|749.95|747.15|746.87|744.07|0
1643166300000|2022-01-26 03:05:00|749.95|747.15|752.46|749.66|754.39|751.59|749.66|746.86|0
1643166600000|2022-01-26 03:10:00|752.26|749.46|751.2|748.4|753.13|750.33|751.1|748.3|0
1643166900000|2022-01-26 03:15:00|751.1|748.3|752.45|749.65|752.84|750.04|750.33|747.53|0
1643167200000|2022-01-26 03:20:00|752.84|750.04|753.22|750.42|753.89|751.09|751.77|748.97|0
1643167500000|2022-01-26 03:25:00|753.12|750.32|751.38|748.58|753.51|750.71|750.71|747.91|0
1643167800000|2022-01-26 03:30:00|751.29|748.49|755.73|752.93|755.92|753.12|751.29|748.49|0
1643168100000|2022-01-26 03:35:00|755.92|753.12|754.18|751.38|756.3|753.5|754.18|751.38|0
1643168400000|2022-01-26 03:40:00|754.37|751.57|755.33|752.53|755.33|752.53|753.98|751.18|0
1643168700000|2022-01-26 03:45:00|755.53|752.73|756.49|753.69|757.07|754.27|754.56|751.76|0
1643169000000|2022-01-26 03:50:00|756.58|753.78|756.1|753.3|758.62|755.82|755.52|752.72|0
1643169300000|2022-01-26 03:55:00|756.3|753.5|756.29|753.49|757.07|754.27|755.91|753.11|0
1643169600000|2022-01-26 04:00:00|756.49|753.69|753.1|750.3|757.84|755.04|753.1|750.3|0
1643169900000|2022-01-26 04:05:00|753.39|750.59|753.97|751.17|754.36|751.56|752.24|749.44|0
1643170200000|2022-01-26 04:10:00|753.68|750.88|755.51|752.71|755.51|752.71|753.58|750.78|0
1643170500000|2022-01-26 04:15:00|755.32|752.52|754.93|752.13|755.51|752.71|753.97|751.17|0
1643170800000|2022-01-26 04:20:00|754.74|751.94|754.74|751.94|755.32|752.52|754.06|751.26|0
1643171100000|2022-01-26 04:25:00|754.54|751.74|755.21|752.41|755.51|752.71|753|750.2|0
1643171400000|2022-01-26 04:30:00|755.31|752.51|755.12|752.32|755.6|752.8|754.25|751.45|0
1643171700000|2022-01-26 04:35:00|755.21|752.41|754.15|751.35|755.21|752.41|752.99|750.19|0
1643172000000|2022-01-26 04:40:00|754.44|751.64|753.57|750.77|754.92|752.12|752.8|750|0
1643172300000|2022-01-26 04:45:00|753.18|750.38|754.24|751.44|754.73|751.93|752.8|750|0
1643172600000|2022-01-26 04:50:00|754.15|751.35|754.04|751.24|754.34|751.54|753.66|750.86|0
1643172900000|2022-01-26 04:55:00|753.95|751.15|755.78|752.98|755.88|753.08|753.27|750.47|0
1643173200000|2022-01-26 05:00:00|755.69|752.89|754.81|752.01|756.07|753.27|754.23|751.43|0
1643173500000|2022-01-26 05:05:00|754.72|751.92|753.26|750.46|755.3|752.5|752.01|749.21|0
1643173800000|2022-01-26 05:10:00|753.46|750.66|750.47|747.67|753.46|750.66|750.28|747.48|0
1643174100000|2022-01-26 05:15:00|750.28|747.48|748.54|745.74|751.14|748.34|748.16|745.36|0
1643174400000|2022-01-26 05:20:00|748.35|745.55|747.38|744.58|748.73|745.93|747|744.2|0
1643174700000|2022-01-26 05:25:00|747.58|744.78|751.33|748.53|751.43|748.63|747.58|744.78|0
1643175000000|2022-01-26 05:30:00|751.43|748.63|750.85|748.05|752.58|749.78|750.36|747.56|0
1643175300000|2022-01-26 05:35:00|751.32|748.52|751.61|748.81|752.58|749.78|751.32|748.52|0
1643175600000|2022-01-26 05:40:00|751.81|749.01|751.42|748.62|752.19|749.39|750.84|748.04|0
1643175900000|2022-01-26 05:45:00|751.61|748.81|752.77|749.97|752.96|750.16|750.35|747.55|0
1643176200000|2022-01-26 05:50:00|752.86|750.06|753.92|751.12|753.92|751.12|752.28|749.48|0
1643176500000|2022-01-26 05:55:00|754.02|751.22|753.24|750.44|754.89|752.09|752.96|750.16|0
1643176800000|2022-01-26 06:00:00|752.76|749.96|755.56|752.76|755.56|752.76|751.8|749|0
1643177100000|2022-01-26 06:05:00|755.08|752.28|754.01|751.21|756.04|753.24|753.53|750.73|0
1643177400000|2022-01-26 06:10:00|754.3|751.5|752.56|749.76|754.49|751.69|752.37|749.57|0
1643177700000|2022-01-26 06:15:00|752.76|749.96|753.91|751.11|754.2|751.4|752.27|749.47|0
1643178000000|2022-01-26 06:20:00|754|751.2|754.58|751.78|755.55|752.75|754|751.2|0
1643178300000|2022-01-26 06:25:00|754.68|751.88|754.29|751.49|755.07|752.27|753.71|750.91|0
1643178600000|2022-01-26 06:30:00|754.49|751.69|752.26|749.46|754.87|752.07|751.4|748.6|0
1643178900000|2022-01-26 06:35:00|752.45|749.65|754.67|751.87|754.67|751.87|752.17|749.37|0
1643179200000|2022-01-26 06:40:00|754.77|751.97|753.8|751|754.77|751.97|753.32|750.52|0
1643179500000|2022-01-26 06:45:00|753.9|751.1|753.6|750.8|753.9|751.1|752.45|749.65|0
1643179800000|2022-01-26 06:50:00|753.7|750.9|750.13|747.33|753.7|750.9|750.13|747.33|0
1643180100000|2022-01-26 06:55:00|750.81|748.01|750.42|747.62|751.19|748.39|748.88|746.08|0
1643180400000|2022-01-26 07:00:00|751|748.2|747.92|745.12|752.93|750.13|747.53|744.73|0
1643180700000|2022-01-26 07:05:00|748.01|745.21|748.2|745.4|748.49|745.69|746.47|743.67|0
1643181000000|2022-01-26 07:10:00|748.3|745.5|746.18|743.38|749.26|746.46|744.07|741.27|0
1643181300000|2022-01-26 07:15:00|746.08|743.28|742.53|739.73|746.08|743.28|742.53|739.73|0
1643181600000|2022-01-26 07:20:00|742.72|739.92|743.58|740.78|744.92|742.12|742.72|739.92|0
1643181900000|2022-01-26 07:25:00|743.87|741.07|745.6|742.8|745.6|742.8|742.91|740.11|0
1643182200000|2022-01-26 07:30:00|745.88|743.08|748.76|745.96|749.44|746.64|745.4|742.6|0
1643182500000|2022-01-26 07:35:00|748.67|745.87|751.84|749.04|751.94|749.14|748.67|745.87|0
1643182800000|2022-01-26 07:40:00|751.75|748.95|752.14|749.34|752.33|749.53|750.49|747.69|0
1643183100000|2022-01-26 07:45:00|752.03|749.23|749.61|746.81|752.71|749.91|749.52|746.72|0
1643183400000|2022-01-26 07:50:00|750.1|747.3|753.19|750.39|753.28|750.48|749.71|746.91|0
1643183700000|2022-01-26 07:55:00|753.38|750.58|750.48|747.68|753.38|750.58|749.71|746.91|0
1643184000000|2022-01-26 08:00:00|750.57|747.77|757.83|755.03|757.83|755.03|750.19|747.39|0
1643184300000|2022-01-26 08:05:00|757.05|754.65|760.09|757.69|762.04|759.64|757.05|754.65|0
1643184600000|2022-01-26 08:10:00|761.65|759.25|764.17|761.77|765.34|762.94|761.45|759.05|0
1643184900000|2022-01-26 08:15:00|763.59|761.19|764.36|761.96|765.43|763.03|763.39|760.99|0
1643185200000|2022-01-26 08:20:00|764.56|762.16|767.28|764.88|770.01|767.61|764.56|762.16|0
1643185500000|2022-01-26 08:25:00|767.48|765.08|769.62|767.22|771.66|769.26|767.09|764.69|0
1643185800000|2022-01-26 08:30:00|769.81|767.41|770.01|767.61|773.13|770.73|769.81|767.41|0
1643186100000|2022-01-26 08:35:00|769.81|767.41|774.3|771.9|775.08|772.68|769.62|767.22|0
1643186400000|2022-01-26 08:40:00|774.5|772.1|773.32|770.92|776.06|773.66|772.74|770.34|0
1643186700000|2022-01-26 08:45:00|773.91|771.51|772.73|770.33|774.1|771.7|769.32|766.92|0
1643187000000|2022-01-26 08:50:00|772.54|770.14|770.87|768.47|773.12|770.72|769.41|767.01|0
1643187300000|2022-01-26 08:55:00|770.58|768.18|769.7|767.3|770.78|768.38|768.44|766.04|0
1643187600000|2022-01-26 09:00:00|768.63|766.23|773.7|771.3|777.32|774.92|768.24|765.84|0
1643187900000|2022-01-26 09:05:00|773.41|771.01|778.29|775.89|778.29|775.89|772.62|770.22|0
1643188200000|2022-01-26 09:10:00|778.2|775.8|779.27|776.87|781.33|778.93|777.81|775.41|0
1643188500000|2022-01-26 09:15:00|779.66|777.26|779.91|777.51|781.33|778.93|778.2|775.8|0
1643188800000|2022-01-26 09:20:00|779.81|777.41|784.04|781.64|784.04|781.64|776.97|774.57|0
1643189100000|2022-01-26 09:25:00|783.84|781.44|780.69|778.29|784.82|782.42|780.3|777.9|0
1643189400000|2022-01-26 09:30:00|780.89|778.49|780.89|778.49|784.23|781.83|779.41|777.01|0
1643189700000|2022-01-26 09:35:00|780.98|778.58|786.19|783.79|787.18|784.78|779.51|777.11|0
1643190000000|2022-01-26 09:40:00|786.09|783.69|788.36|785.96|788.45|786.05|784.62|782.22|0
1643190300000|2022-01-26 09:45:00|788.65|786.25|785.69|783.29|789.34|786.94|785.4|783|0
1643190600000|2022-01-26 09:50:00|785.8|783.4|783.83|781.43|786.58|784.18|783.63|781.23|0
1643190900000|2022-01-26 09:55:00|783.72|781.32|782.25|779.85|784.31|781.91|780.58|778.18|0
1643191200000|2022-01-26 10:00:00|782.15|779.75|779.11|776.71|782.15|779.75|775.87|773.47|0
1643191500000|2022-01-26 10:05:00|778.91|776.51|777.15|774.75|779.6|777.2|776.56|774.16|0
1643191800000|2022-01-26 10:10:00|777.34|774.94|780.09|777.69|781.16|778.76|777.24|774.84|0
1643192100000|2022-01-26 10:15:00|780.28|777.88|779.1|776.7|782.05|779.65|779.1|776.7|0
1643192400000|2022-01-26 10:20:00|779.3|776.9|781.85|779.45|784.01|781.61|778.32|775.92|0
1643192700000|2022-01-26 10:25:00|781.65|779.25|781.26|778.86|781.65|779.25|779.88|777.48|0
1643193000000|2022-01-26 10:30:00|781.65|779.25|784.4|782|785.19|782.79|781.06|778.66|0
1643193300000|2022-01-26 10:35:00|784.49|782.09|785.38|782.98|786.95|784.55|784.3|781.9|0
1643193600000|2022-01-26 10:40:00|785.18|782.78|784.88|782.48|787.15|784.75|784.59|782.19|0
1643193900000|2022-01-26 10:45:00|784.79|782.39|787.93|785.53|788.23|785.83|784.59|782.19|0
1643194200000|2022-01-26 10:50:00|787.74|785.34|787.74|785.34|788.92|786.52|787.34|784.94|0
1643194500000|2022-01-26 10:55:00|787.54|785.14|785.76|783.36|788.33|785.93|785.37|782.97|0
1643194800000|2022-01-26 11:00:00|785.86|783.46|793.69|791.29|794.46|792.06|785.86|783.46|0
1643195100000|2022-01-26 11:05:00|793.59|791.19|788.1|785.7|793.59|791.19|788.1|785.7|0
1643195400000|2022-01-26 11:10:00|787.81|785.41|788.79|786.39|789.38|786.98|787.42|785.02|0
1643195700000|2022-01-26 11:15:00|788.1|785.7|791.55|789.15|791.75|789.35|788.1|785.7|0
1643196000000|2022-01-26 11:20:00|790.76|788.36|788.59|786.19|791.35|788.95|788.39|785.99|0
1643196300000|2022-01-26 11:25:00|788.79|786.39|786.42|784.02|789.08|786.68|785.64|783.24|0
1643196600000|2022-01-26 11:30:00|786.71|784.31|790.95|788.55|791.44|789.04|785.93|783.53|0
1643196900000|2022-01-26 11:35:00|791.15|788.75|793.12|790.72|793.32|790.92|791.15|788.75|0
1643197200000|2022-01-26 11:40:00|792.92|790.52|792.13|789.73|794.3|791.9|791.74|789.34|0
1643197500000|2022-01-26 11:45:00|792.42|790.02|792.92|790.52|793.31|790.91|790.95|788.55|0
1643197800000|2022-01-26 11:50:00|792.72|790.32|793.71|791.31|795.29|792.89|792.52|790.12|0
1643198100000|2022-01-26 11:55:00|793.8|791.4|796.07|793.67|796.27|793.87|792.52|790.12|0
1643198400000|2022-01-26 12:00:00|795.88|793.48|789.85|787.45|796.27|793.87|788.97|786.57|0
1643198700000|2022-01-26 12:05:00|789.76|787.36|789.95|787.55|791.73|789.33|788.87|786.47|0
1643199000000|2022-01-26 12:10:00|789.85|787.45|786.21|783.81|790.34|787.94|786.21|783.81|0
1643199300000|2022-01-26 12:15:00|786.4|784|784.04|781.64|786.99|784.59|783.06|780.66|0
1643199600000|2022-01-26 12:20:00|783.84|781.44|781.48|779.08|785.61|783.21|781.19|778.79|0
1643199900000|2022-01-26 12:25:00|782.27|779.87|786.59|784.19|786.59|784.19|782.07|779.67|0
1643200200000|2022-01-26 12:30:00|786.79|784.39|787.18|784.78|788.36|785.96|785.8|783.4|0
1643200500000|2022-01-26 12:35:00|787.38|784.98|788.16|785.76|789.15|786.75|786.79|784.39|0
1643200800000|2022-01-26 12:40:00|788.36|785.96|783.73|781.33|788.36|785.96|783.05|780.65|0
1643201100000|2022-01-26 12:45:00|783.83|781.43|782.75|780.35|785.21|782.81|782.26|779.86|0
1643201400000|2022-01-26 12:50:00|783.44|781.04|786.98|784.58|787.57|785.17|783.44|781.04|0
1643201700000|2022-01-26 12:55:00|787.17|784.77|785.69|783.29|788.16|785.76|785.69|783.29|0
1643202000000|2022-01-26 13:00:00|786.38|783.98|793.08|790.68|793.38|790.98|785.01|782.61|0
1643202300000|2022-01-26 13:05:00|792.89|790.49|792.09|789.69|793.08|790.68|790.71|788.31|0
1643202600000|2022-01-26 13:10:00|792.39|789.99|790.51|788.11|792.69|790.29|790.12|787.72|0
1643202900000|2022-01-26 13:15:00|790.71|788.31|792.11|789.71|795.07|792.67|790.71|788.31|0
1643203200000|2022-01-26 13:20:00|792.5|790.1|798.32|795.92|798.32|795.92|791.81|789.41|0
1643203500000|2022-01-26 13:25:00|798.43|796.03|796.94|794.54|799.61|797.21|796.94|794.54|0
1643203800000|2022-01-26 13:30:00|796.45|794.05|793.88|791.48|799.22|796.82|793.09|790.69|0
1643204100000|2022-01-26 13:35:00|793.78|791.38|792.3|789.9|795.66|793.26|791.8|789.4|0
1643204400000|2022-01-26 13:40:00|792.69|790.29|791.51|789.11|794.36|791.96|790.92|788.52|0
1643204700000|2022-01-26 13:45:00|791.6|789.2|793.28|790.88|794.47|792.07|790.72|788.32|0
1643205000000|2022-01-26 13:50:00|792.89|790.49|791.7|789.3|793.48|791.08|791.11|788.71|0
1643205300000|2022-01-26 13:55:00|791.9|789.5|794.46|792.06|794.66|792.26|791.5|789.1|0
1643205600000|2022-01-26 14:00:00|794.55|792.15|789.72|787.32|796.63|794.23|789.72|787.32|0
1643205900000|2022-01-26 14:05:00|789.53|787.13|788.93|786.53|790.8|788.4|787.06|784.66|0
1643206200000|2022-01-26 14:10:00|788.54|786.14|786.86|784.46|788.93|786.53|785.98|783.58|0
1643206500000|2022-01-26 14:15:00|786.37|783.97|784.4|782|787.75|785.35|784.01|781.61|0
1643206800000|2022-01-26 14:20:00|784.21|781.81|783.62|781.22|786.57|784.17|783.22|780.82|0
1643207100000|2022-01-26 14:25:00|783.71|781.31|791.58|789.18|791.68|789.28|783.71|781.31|0
1643207400000|2022-01-26 14:30:00|791.78|789.38|780.67|778.27|793.66|791.26|780.08|777.68|0
1643207700000|2022-01-26 14:35:00|780.86|778.46|784.71|782.31|787.46|785.06|778|775.6|0
1643208000000|2022-01-26 14:40:00|783.53|781.13|782.16|779.76|784.9|782.5|778.24|775.84|0
1643208300000|2022-01-26 14:45:00|781.76|779.36|795.72|793.32|797.5|795.1|781.76|779.36|0
1643208600000|2022-01-26 14:50:00|795.92|793.52|803.75|801.35|805.33|802.93|792.06|789.66|0
1643208900000|2022-01-26 14:55:00|804.14|801.74|801.26|798.86|804.14|801.74|796.72|794.32|0
1643209200000|2022-01-26 15:00:00|802.36|799.96|809.1|806.7|811.28|808.88|798.01|795.61|0
1643209500000|2022-01-26 15:05:00|809.89|807.49|805.92|803.52|810.49|808.09|803.34|800.94|0
1643209800000|2022-01-26 15:10:00|805.62|803.22|795.43|793.03|805.92|803.52|794.05|791.65|0
1643210100000|2022-01-26 15:15:00|795.63|793.23|797.6|795.2|797.8|795.4|787.94|785.54|0
1643210400000|2022-01-26 15:20:00|797.4|795|788.14|785.74|799.38|796.98|787.94|785.54|0
1643210700000|2022-01-26 15:25:00|787.74|785.34|780.55|778.15|787.74|785.34|773.48|771.08|0
1643211000000|2022-01-26 15:30:00|780.75|778.35|779.67|777.27|782.91|780.51|773.51|771.11|0
1643211300000|2022-01-26 15:35:00|779.38|776.98|774.48|772.08|782.71|780.31|774.48|772.08|0
1643211600000|2022-01-26 15:40:00|775.46|773.06|771.55|769.15|780.35|777.95|770.19|767.79|0
1643211900000|2022-01-26 15:45:00|770.97|768.57|773.56|771.16|774.73|772.33|769.08|766.68|0
1643212200000|2022-01-26 15:50:00|773.17|770.77|774.73|772.33|777.46|775.06|772.97|770.57|0
1643212500000|2022-01-26 15:55:00|775.8|773.4|780.79|778.39|783.14|780.74|771.89|769.49|0
1643212800000|2022-01-26 16:00:00|781.18|778.78|778.44|776.04|781.18|778.78|774.53|772.13|0
1643213100000|2022-01-26 16:05:00|778.24|775.84|788.13|785.73|789.02|786.62|777.85|775.45|0
1643213400000|2022-01-26 16:10:00|787.25|784.85|791.57|789.17|792.95|790.55|786.66|784.26|0
1643213700000|2022-01-26 16:15:00|792.16|789.76|790.19|787.79|795.51|793.11|787.84|785.44|0
1643214000000|2022-01-26 16:20:00|790.78|788.38|793.54|791.14|796.29|793.89|788.82|786.42|0
1643214300000|2022-01-26 16:25:00|793.73|791.33|791.24|788.84|797.77|795.37|790.64|788.24|0
1643214600000|2022-01-26 16:30:00|792.03|789.63|792.22|789.82|795.97|793.57|788.67|786.27|0
1643214900000|2022-01-26 16:35:00|792.02|789.62|791.52|789.12|793.4|791|787.49|785.09|0
1643215200000|2022-01-26 16:40:00|791.92|789.52|794.78|792.38|796.96|794.56|791.52|789.12|0
1643215500000|2022-01-26 16:45:00|794.98|792.58|790.64|788.24|796.96|794.56|789.45|787.05|0
1643215800000|2022-01-26 16:50:00|790.73|788.33|791.03|788.63|792.21|789.81|784.34|781.94|0
1643216100000|2022-01-26 16:55:00|790.83|788.43|791.42|789.02|794.38|791.98|789.06|786.66|0
1643216400000|2022-01-26 17:00:00|792.6|790.2|792.6|790.2|796.55|794.15|790.63|788.23|0
1643216700000|2022-01-26 17:05:00|792.4|790|794.67|792.27|794.67|792.27|791.22|788.82|0
1643217000000|2022-01-26 17:10:00|794.57|792.17|796.94|794.54|798.72|796.32|791.61|789.21|0
1643217300000|2022-01-26 17:15:00|796.55|794.15|796.74|794.34|798.92|796.52|795.36|792.96|0
1643217600000|2022-01-26 17:20:00|795.16|792.76|794.17|791.77|797.33|794.93|793.18|790.78|0
1643217900000|2022-01-26 17:25:00|794.57|792.17|797.23|794.83|797.53|795.13|793.97|791.57|0
1643218200000|2022-01-26 17:30:00|797.33|794.93|796.54|794.14|797.92|795.52|793.97|791.57|0
1643218500000|2022-01-26 17:35:00|796.43|794.03|794.71|792.31|799.3|796.9|793.7|791.3|0
1643218800000|2022-01-26 17:40:00|794.6|792.2|799.66|797.26|800.06|797.66|794.6|792.2|0
1643219100000|2022-01-26 17:45:00|799.86|797.46|798.76|796.36|799.86|797.46|796.19|793.79|0
1643219400000|2022-01-26 17:50:00|798.67|796.27|798.07|795.67|799.06|796.66|795.69|793.29|0
1643219700000|2022-01-26 17:55:00|798.67|796.27|798.47|796.07|799.66|797.26|797.87|795.47|0
1643220000000|2022-01-26 18:00:00|799.26|796.86|787.77|785.37|799.26|796.86|786|783.6|0
1643220300000|2022-01-26 18:05:00|787.58|785.18|791.62|789.22|791.73|789.33|785.6|783.2|0
1643220600000|2022-01-26 18:10:00|791.13|788.73|793.9|791.5|793.9|791.5|790.14|787.74|0
1643220900000|2022-01-26 18:15:00|793.5|791.1|790.53|788.13|794.3|791.9|789.15|786.75|0
1643221200000|2022-01-26 18:20:00|789.94|787.54|787.89|785.49|790.34|787.94|784.21|781.81|0
1643221500000|2022-01-26 18:25:00|788.58|786.18|790.75|788.35|792.13|789.73|787.99|785.59|0
1643221800000|2022-01-26 18:30:00|790.36|787.96|789.76|787.36|793.12|790.72|788.38|785.98|0
1643222100000|2022-01-26 18:35:00|789.86|787.46|788.97|786.57|790.95|788.55|787.59|785.19|0
1643222400000|2022-01-26 18:40:00|789.17|786.77|790.55|788.15|791.73|789.33|787.59|785.19|0
1643222700000|2022-01-26 18:45:00|789.76|787.36|789.56|787.16|790.74|788.34|787.59|785.19|0
1643223000000|2022-01-26 18:50:00|789.36|786.96|793.11|790.71|793.51|791.11|787.78|785.38|0
1643223300000|2022-01-26 18:55:00|792.72|790.32|788.42|786.02|794.59|792.19|787.33|784.93|0
1643223600000|2022-01-26 19:00:00|789.01|786.61|804.18|801.78|814.56|812.16|789.01|786.61|0
1643223900000|2022-01-26 19:05:00|802.5|800.1|800.66|798.26|814.26|811.86|800.66|798.26|0
1643224200000|2022-01-26 19:10:00|801.45|799.05|778.34|775.94|806.22|803.82|774.22|771.82|0
1643224500000|2022-01-26 19:15:00|778.14|775.74|781.5|779.1|784.86|782.46|774.72|772.32|0
1643224800000|2022-01-26 19:20:00|781.9|779.5|784.26|781.86|785.64|783.24|776.78|774.38|0
1643225100000|2022-01-26 19:25:00|784.55|782.15|794.45|792.05|798.7|796.3|784.46|782.06|0
1643225400000|2022-01-26 19:30:00|794.55|792.15|774.52|772.12|795.34|792.94|770.59|768.19|0
1643225700000|2022-01-26 19:35:00|775.5|773.1|792.36|789.96|798.51|796.11|767.94|765.54|0
1643226000000|2022-01-26 19:40:00|793.06|790.66|765.1|762.7|793.85|791.45|765.1|762.7|0
1643226300000|2022-01-26 19:45:00|764.41|762.01|744.59|742.19|764.41|762.01|739.48|737.08|0
1643226600000|2022-01-26 19:50:00|745.84|743.44|756.1|753.7|761.06|758.66|744.79|742.39|0
1643226900000|2022-01-26 19:55:00|754.84|752.44|756.87|754.47|756.88|754.48|748.55|746.15|0
1643227200000|2022-01-26 20:00:00|754.16|751.76|732.36|729.96|754.16|751.76|722.96|720.56|0
1643227500000|2022-01-26 20:05:00|731.6|729.2|712.48|710.08|732.75|730.35|712.48|710.08|0
1643227800000|2022-01-26 20:10:00|711.81|709.41|720.54|718.14|730.55|728.15|711.81|709.41|0
1643228100000|2022-01-26 20:15:00|720.63|718.23|713.7|711.3|727.3|724.9|712.09|709.69|0
1643228400000|2022-01-26 20:20:00|714.27|711.87|713.45|711.05|717.32|714.92|705.44|703.04|0
1643228700000|2022-01-26 20:25:00|713.73|711.33|737.08|734.68|737.08|734.68|709.39|706.99|0
1643229000000|2022-01-26 20:30:00|736.7|734.3|726.11|723.71|739.84|737.44|725.82|723.42|0
1643229300000|2022-01-26 20:35:00|726.58|724.18|728.48|726.08|734.39|731.99|718.15|715.75|0
1643229600000|2022-01-26 20:40:00|728.58|726.18|734|731.6|741.84|739.44|723.26|720.86|0
1643229900000|2022-01-26 20:45:00|734.19|731.79|729.61|727.21|743.47|741.07|724.84|722.44|0
1643230200000|2022-01-26 20:50:00|730.85|728.45|743.87|741.47|743.87|741.47|723.71|721.31|0
1643230500000|2022-01-26 20:55:00|743.77|741.37|737.16|734.76|745.5|743.1|729.61|727.21|0
1643230800000|2022-01-26 21:00:00|736.58|734.18|737.44|735.04|739.17|736.77|733.14|730.74|0
1643231100000|2022-01-26 21:05:00|737.35|734.95|732.6|730.2|741.46|739.06|730.94|728.54|0
1643231400000|2022-01-26 21:10:00|731.36|728.96|729.06|726.66|731.93|729.53|727.16|724.76|0
1643231700000|2022-01-26 21:15:00|729.45|726.65|732.6|729.8|733.56|730.76|728.4|725.6|0
1643232000000|2022-01-26 21:20:00|732.41|729.61|731.83|729.03|733.55|730.75|730.11|727.31|0
1643232300000|2022-01-26 21:25:00|732.22|729.42|733.65|730.85|734.42|731.62|731.07|728.27|0
1643232600000|2022-01-26 21:30:00|733.84|731.04|731.35|728.55|733.84|731.04|730.97|728.17|0
1643232900000|2022-01-26 21:35:00|731.26|728.46|729.34|726.54|731.35|728.55|727.25|724.45|0
1643233200000|2022-01-26 21:40:00|729.44|726.64|734.31|731.51|734.31|731.51|728.49|725.69|0
1643233500000|2022-01-26 21:45:00|734.41|731.61|736.13|733.33|738.24|735.44|732.97|730.17|0
1643233800000|2022-01-26 21:50:00|735.94|733.14|736.98|734.18|737.18|734.38|733.07|730.27|0
1643234100000|2022-01-26 21:55:00|737.08|734.28|736.41|733.61|738.23|735.43|735.83|733.03|0
1643234400000|2022-01-26 22:00:00|736.32|733.52|736.15|733.35|737.04|734.24|736.12|733.32|0
1643234700000|2022-01-26 22:05:00|736.12|733.32|736.82|734.02|736.82|734.02|736.04|733.24|0
1643235000000|2022-01-26 22:10:00|736.85|734.05|737.31|734.51|737.4|734.6|736.76|733.96|0
1643235300000|2022-01-26 22:15:00|737.37|734.57|738.46|735.66|738.6|735.8|737.34|734.54|0
1643235600000|2022-01-26 22:20:00|738.43|735.63|739.99|737.19|740.35|737.55|738.29|735.49|0
1643235900000|2022-01-26 22:25:00|740.16|737.36|739.46|736.66|740.69|737.89|739.38|736.58|0
1643236200000|2022-01-26 22:30:00|739.44|736.64|739.9|737.1|739.96|737.16|739.44|736.64|0
1643236500000|2022-01-26 22:35:00|739.65|736.85|741.87|739.07|741.98|739.18|739.65|736.85|0
1643236800000|2022-01-26 22:40:00|742.07|739.27|743.39|740.59|744.91|742.11|742.01|739.21|0
1643237100000|2022-01-26 22:45:00|743.29|740.49|741.55|738.75|743.59|740.79|741.52|738.72|0
1643237400000|2022-01-26 22:50:00|741.63|738.83|740.15|737.35|741.88|739.08|740.12|737.32|0
1643237700000|2022-01-26 22:55:00|740.18|737.38|741.01|738.21|741.01|738.21|739.08|736.28|0
1643238000000|2022-01-26 23:00:00|744.06|741.26|747.62|744.82|752.15|749.35|741.56|738.76|0
1643238300000|2022-01-26 23:05:00|747.52|744.72|755.14|752.34|755.34|752.54|746.27|743.47|0
1643238600000|2022-01-26 23:10:00|755.72|752.92|754.56|751.76|756.11|753.31|752.44|749.64|0
1643238900000|2022-01-26 23:15:00|754.27|751.47|751.47|748.67|755.81|753.01|749.73|746.93|0
1643239200000|2022-01-26 23:20:00|751.85|749.05|752.91|750.11|754.84|752.04|751.85|749.05|0
1643239500000|2022-01-26 23:25:00|753.01|750.21|754.36|751.56|755.52|752.72|751.27|748.47|0
1643239800000|2022-01-26 23:30:00|754.55|751.75|757.65|754.85|758.81|756.01|754.55|751.75|0
1643240100000|2022-01-26 23:35:00|757.45|754.65|755.71|752.91|758.32|755.52|755.52|752.72|0
1643240400000|2022-01-26 23:40:00|755.8|753|755.51|752.71|756.77|753.97|754.36|751.56|0
1643240700000|2022-01-26 23:45:00|755.71|752.91|756.67|753.87|757.83|755.03|755.71|752.91|0
1643241000000|2022-01-26 23:50:00|756.38|753.58|754.93|752.13|756.57|753.77|754.54|751.74|0
1643241300000|2022-01-26 23:55:00|754.74|751.94|757.34|754.54|757.64|754.84|754.74|751.94|0
1643241600000|2022-01-27 00:00:00|757.05|754.25|755.6|752.8|758.02|755.22|753.57|750.77|0
1643241900000|2022-01-27 00:05:00|755.12|752.32|751.06|748.26|755.7|752.9|750.29|747.49|0
1643242200000|2022-01-27 00:10:00|750.96|748.16|747.97|745.17|751.34|748.54|747.39|744.59|0
1643242500000|2022-01-27 00:15:00|747.78|744.98|744.89|742.09|747.97|745.17|744.5|741.7|0
1643242800000|2022-01-27 00:20:00|745.27|742.47|748.93|746.13|749.02|746.22|742.58|739.78|0
1643243100000|2022-01-27 00:25:00|748.74|745.94|744.98|742.18|749.79|746.99|744.11|741.31|0
1643243400000|2022-01-27 00:30:00|745.08|742.28|744.69|741.89|745.46|742.66|741.61|738.81|0
1643243700000|2022-01-27 00:35:00|745.17|742.37|743.24|740.44|745.46|742.66|742.38|739.58|0
1643244000000|2022-01-27 00:40:00|743.53|740.73|742.09|739.29|744.49|741.69|740.27|737.47|0
1643244300000|2022-01-27 00:45:00|741.99|739.19|741.12|738.32|743.53|740.73|740.46|737.66|0
1643244600000|2022-01-27 00:50:00|741.41|738.61|738.15|735.35|744.58|741.78|738.15|735.35|0
1643244900000|2022-01-27 00:55:00|737.77|734.97|733.07|730.27|738.73|735.93|732.41|729.61|0
1643245200000|2022-01-27 01:00:00|731.64|728.84|727.25|724.45|734.79|731.99|725.15|722.35|0
1643245500000|2022-01-27 01:05:00|727.06|724.26|719.83|717.03|728.2|725.4|717.93|715.13|0
1643245800000|2022-01-27 01:10:00|719.92|717.12|721.34|718.54|725.43|722.63|719.72|716.92|0
1643246100000|2022-01-27 01:15:00|721.53|718.73|715.9|713.1|723.05|720.25|709.31|706.51|0
1643246400000|2022-01-27 01:20:00|715.24|712.44|716.94|714.14|717.41|714.61|711.65|708.85|0
1643246700000|2022-01-27 01:25:00|717.22|714.42|716.65|713.85|720.15|717.35|715.9|713.1|0
1643247000000|2022-01-27 01:30:00|716.46|713.66|719.68|716.88|719.87|717.07|713.63|710.83|0
1643247300000|2022-01-27 01:35:00|719.49|716.69|716.17|713.37|721.58|718.78|716.17|713.37|0
1643247600000|2022-01-27 01:40:00|715.79|712.99|715.32|712.52|718.73|715.93|713.72|710.92|0
1643247900000|2022-01-27 01:45:00|715.6|712.8|712.68|709.88|715.89|713.09|711.73|708.93|0
1643248200000|2022-01-27 01:50:00|712.87|710.07|710.88|708.08|714.94|712.14|709.85|707.05|0
1643248500000|2022-01-27 01:55:00|711.17|708.37|709.18|706.38|711.17|708.37|703.64|700.84|0
1643248800000|2022-01-27 02:00:00|708.71|705.91|703.46|700.66|708.71|705.91|700.93|698.13|0
1643249100000|2022-01-27 02:05:00|702.99|700.19|697.01|694.21|704.68|701.88|697.01|694.21|0
1643249400000|2022-01-27 02:10:00|698.69|695.89|698.12|695.32|700.56|697.76|697.19|694.39|0
1643249700000|2022-01-27 02:15:00|698.31|695.51|697.28|694.48|699.43|696.63|697|694.2|0
1643250000000|2022-01-27 02:20:00|697.37|694.57|699.43|696.63|699.8|697|697|694.2|0
1643250300000|2022-01-27 02:25:00|699.52|696.72|695.69|692.89|699.8|697|693.83|691.03|0
1643250600000|2022-01-27 02:30:00|695.5|692.7|695.03|692.23|697.46|694.66|694.2|691.4|0
1643250900000|2022-01-27 02:35:00|694.94|692.14|704.75|701.95|704.75|701.95|694.57|691.77|0
1643251200000|2022-01-27 02:40:00|703.91|701.11|703.35|700.55|706.16|703.36|702.97|700.17|0
1643251500000|2022-01-27 02:45:00|704.28|701.48|706.53|703.73|708.79|705.99|704.19|701.39|0
1643251800000|2022-01-27 02:50:00|706.72|703.92|705.4|702.6|707.37|704.57|704.28|701.48|0
1643252100000|2022-01-27 02:55:00|705.03|702.23|701.84|699.04|705.31|702.51|700.91|698.11|0
1643252400000|2022-01-27 03:00:00|701.93|699.13|697.63|694.83|703.43|700.63|697.17|694.37|0
1643252700000|2022-01-27 03:05:00|697.54|694.74|701.28|698.48|701.46|698.66|696.42|693.62|0
1643253000000|2022-01-27 03:10:00|701.74|698.94|699.03|696.23|701.74|698.94|698.84|696.04|0
1643253300000|2022-01-27 03:15:00|699.59|696.79|704.27|701.47|704.45|701.65|698.28|695.48|0
1643253600000|2022-01-27 03:20:00|704.08|701.28|703.42|700.62|706.79|703.99|703.23|700.43|0
1643253900000|2022-01-27 03:25:00|703.6|700.8|702.67|699.87|703.6|700.8|701.45|698.65|0
1643254200000|2022-01-27 03:30:00|702.76|699.96|703.97|701.17|706.32|703.52|701.83|699.03|0
1643254500000|2022-01-27 03:35:00|704.07|701.27|697.71|694.91|704.07|701.27|696.68|693.88|0
1643254800000|2022-01-27 03:40:00|697.52|694.72|688.02|685.22|697.71|694.91|686.36|683.56|0
1643255100000|2022-01-27 03:45:00|688.77|685.97|687.65|684.85|689.32|686.52|683.94|681.14|0
1643255400000|2022-01-27 03:50:00|687.46|684.66|688.76|685.96|690.44|687.64|686.81|684.01|0
1643255700000|2022-01-27 03:55:00|688.48|685.68|689.78|686.98|690.62|687.82|685.42|682.62|0
1643256000000|2022-01-27 04:00:00|689.87|687.07|688.57|685.77|691.36|688.56|688.01|685.21|0
1643256300000|2022-01-27 04:05:00|688.85|686.05|689.22|686.42|690.24|687.44|687.64|684.84|0
1643256600000|2022-01-27 04:10:00|689.13|686.33|690.24|687.44|690.8|688|687.45|684.65|0
1643256900000|2022-01-27 04:15:00|690.33|687.53|693.96|691.16|694.15|691.35|688.38|685.58|0
1643257200000|2022-01-27 04:20:00|693.49|690.69|694.14|691.34|694.61|691.81|692.1|689.3|0
1643257500000|2022-01-27 04:25:00|693.67|690.87|697.47|694.67|698.31|695.51|692.84|690.04|0
1643257800000|2022-01-27 04:30:00|697.56|694.76|700.08|697.28|700.73|697.93|696.81|694.01|0
1643258100000|2022-01-27 04:35:00|699.71|696.91|699.7|696.9|700.64|697.84|698.59|695.79|0
1643258400000|2022-01-27 04:40:00|699.52|696.72|696.62|693.82|699.89|697.09|695.79|692.99|0
1643258700000|2022-01-27 04:45:00|696.72|693.92|696.24|693.44|697.83|695.03|695.87|693.07|0
1643259000000|2022-01-27 04:50:00|696.43|693.63|697.36|694.56|698.76|695.96|696.24|693.44|0
1643259300000|2022-01-27 04:55:00|697.64|694.84|698.1|695.3|699.22|696.42|697.27|694.47|0
1643259600000|2022-01-27 05:00:00|698.48|695.68|705.11|702.31|705.2|702.4|698.2|695.4|0
1643259900000|2022-01-27 05:05:00|705.2|702.4|701.65|698.85|705.86|703.06|701.46|698.66|0
1643260200000|2022-01-27 05:10:00|701.93|699.13|698.01|695.21|702.12|699.32|697.72|694.92|0
1643260500000|2022-01-27 05:15:00|697.82|695.02|691.86|689.06|698.1|695.3|691.3|688.5|0
1643260800000|2022-01-27 05:20:00|691.49|688.69|692.6|689.8|694.09|691.29|691.12|688.32|0
1643261100000|2022-01-27 05:25:00|692.97|690.17|695.11|692.31|696.04|693.24|692.23|689.43|0
1643261400000|2022-01-27 05:30:00|695.02|692.22|701.45|698.65|702.38|699.58|694.73|691.93|0
1643261700000|2022-01-27 05:35:00|701.63|698.83|702.01|699.21|703.5|700.7|700.61|697.81|0
1643262000000|2022-01-27 05:40:00|702.29|699.49|703.04|700.24|703.69|700.89|699.67|696.87|0
1643262300000|2022-01-27 05:45:00|703.13|700.33|702.19|699.39|703.13|700.33|700.13|697.33|0
1643262600000|2022-01-27 05:50:00|702.38|699.58|700.88|698.08|703.03|700.23|698.73|695.93|0
1643262900000|2022-01-27 05:55:00|700.69|697.89|701.06|698.26|702.37|699.57|698.82|696.02|0
1643263200000|2022-01-27 06:00:00|700.04|697.24|699.75|696.95|703.59|700.79|699.19|696.39|0
1643263500000|2022-01-27 06:05:00|699.85|697.05|704.99|702.19|705.36|702.56|698.36|695.56|0
1643263800000|2022-01-27 06:10:00|705.08|702.28|707.23|704.43|709.58|706.78|705.08|702.28|0
1643264100000|2022-01-27 06:15:00|707.61|704.81|703.86|701.06|707.61|704.81|703.02|700.22|0
1643264400000|2022-01-27 06:20:00|703.77|700.97|700.21|697.41|704.89|702.09|700.12|697.32|0
1643264700000|2022-01-27 06:25:00|700.49|697.69|697.97|695.17|701.89|699.09|697.04|694.24|0
1643265000000|2022-01-27 06:30:00|698.06|695.26|695.26|692.46|698.34|695.54|694.33|691.53|0
1643265300000|2022-01-27 06:35:00|695.54|692.74|696.1|693.3|698.71|695.91|693.68|690.88|0
1643265600000|2022-01-27 06:40:00|695.45|692.65|696|693.2|697.96|695.16|694.14|691.34|0
1643265900000|2022-01-27 06:45:00|695.63|692.83|688.93|686.13|695.73|692.93|688.84|686.04|0
1643266200000|2022-01-27 06:50:00|688.66|685.86|696.09|693.29|696.09|693.29|688.66|685.86|0
1643266500000|2022-01-27 06:55:00|696.18|693.38|697.77|694.97|699.26|696.46|695.53|692.73|0
1643266800000|2022-01-27 07:00:00|699.35|696.55|703.93|701.13|703.93|701.13|698.6|695.8|0
1643267100000|2022-01-27 07:05:00|704.49|701.69|700.75|697.95|706.46|703.66|700.75|697.95|0
1643267400000|2022-01-27 07:10:00|701.21|698.41|707.11|704.31|710.87|708.07|700.09|697.29|0
1643267700000|2022-01-27 07:15:00|707.58|704.78|710.39|707.59|711.8|709|707.58|704.78|0
1643268000000|2022-01-27 07:20:00|710.49|707.69|708.8|706|712.37|709.57|708.61|705.81|0
1643268300000|2022-01-27 07:25:00|708.7|705.9|710.48|707.68|713.12|710.32|707.48|704.68|0
1643268600000|2022-01-27 07:30:00|710.3|707.5|711.23|708.43|714.99|712.19|708.98|706.18|0
1643268900000|2022-01-27 07:35:00|711.04|708.24|712.64|709.84|714.24|711.44|710.86|708.06|0
1643269200000|2022-01-27 07:40:00|713.2|710.4|716.5|713.7|716.87|714.07|712.73|709.93|0
1643269500000|2022-01-27 07:45:00|716.87|714.07|712.94|710.14|717.63|714.83|709.33|706.53|0
1643269800000|2022-01-27 07:50:00|713.7|710.9|716.33|713.53|716.71|713.91|712.38|709.58|0
1643270100000|2022-01-27 07:55:00|716.61|713.81|709.74|706.94|716.9|714.1|708.99|706.19|0
1643270400000|2022-01-27 08:00:00|710.3|707.5|715.01|712.21|715.48|712.68|709.83|707.03|0
1643270700000|2022-01-27 08:05:00|715|712.6|714.05|711.65|717.73|715.33|711.32|708.92|0
1643271000000|2022-01-27 08:10:00|713.2|710.8|720.56|718.16|721.22|718.82|710.66|708.26|0
1643271300000|2022-01-27 08:15:00|721.03|718.63|725.48|723.08|726.71|724.31|718.76|716.36|0
1643271600000|2022-01-27 08:20:00|726.14|723.74|721.97|719.57|728.23|725.83|721.41|719.01|0
1643271900000|2022-01-27 08:25:00|722.16|719.76|719.7|717.3|722.92|720.52|718.85|716.45|0
1643272200000|2022-01-27 08:30:00|720.36|717.96|720.46|718.06|721.4|719|716.49|714.09|0
1643272500000|2022-01-27 08:35:00|720.27|717.87|720.64|718.24|724.43|722.03|719.7|717.3|0
1643272800000|2022-01-27 08:40:00|720.26|717.86|724.33|721.93|724.99|722.59|720.26|717.86|0
1643273100000|2022-01-27 08:45:00|724.24|721.84|726.32|723.92|730.49|728.09|722.91|720.51|0
1643273400000|2022-01-27 08:50:00|726.13|723.73|727.65|725.25|727.74|725.34|724.61|722.21|0
1643273700000|2022-01-27 08:55:00|727.46|725.06|731.07|728.67|731.65|729.25|727.46|725.06|0
1643274000000|2022-01-27 09:00:00|730.88|728.48|732.98|730.58|738.9|736.5|727.65|725.25|0
1643274300000|2022-01-27 09:05:00|733.17|730.77|726.61|724.21|735.01|732.61|726.13|723.73|0
1643274600000|2022-01-27 09:10:00|726.32|723.92|731.66|729.26|733.09|730.69|724.61|722.21|0
1643274900000|2022-01-27 09:15:00|732.05|729.65|733.19|730.79|734.05|731.65|728.99|726.59|0
1643275200000|2022-01-27 09:20:00|732.62|730.22|738.26|735.86|738.26|735.86|729.56|727.16|0
1643275500000|2022-01-27 09:25:00|737.97|735.57|738.83|736.43|741.62|739.22|736.44|734.04|0
1643275800000|2022-01-27 09:30:00|738.93|736.53|733.95|731.55|739.12|736.72|733.95|731.55|0
1643276100000|2022-01-27 09:35:00|734.14|731.74|734.99|732.59|736.34|733.94|733.08|730.68|0
1643276400000|2022-01-27 09:40:00|735.28|732.88|740.65|738.25|741.42|739.02|733.95|731.55|0
1643276700000|2022-01-27 09:45:00|740.74|738.34|742.18|739.78|743.91|741.51|739.11|736.71|0
1643277000000|2022-01-27 09:50:00|741.8|739.4|744.1|741.7|746.41|744.01|741.22|738.82|0
1643277300000|2022-01-27 09:55:00|743.81|741.41|742.76|740.36|746.03|743.63|742.46|740.06|0
1643277600000|2022-01-27 10:00:00|742.56|740.16|747.46|745.06|747.85|745.45|741.6|739.2|0
1643277900000|2022-01-27 10:05:00|746.98|744.58|745.06|742.66|748.91|746.51|745.06|742.66|0
1643278200000|2022-01-27 10:10:00|745.25|742.85|739.19|736.79|746.4|744|738.43|736.03|0
1643278500000|2022-01-27 10:15:00|739.68|737.28|736.42|734.02|741.6|739.2|736.32|733.92|0
1643278800000|2022-01-27 10:20:00|736.61|734.21|741.21|738.81|741.21|738.81|736.03|733.63|0
1643279100000|2022-01-27 10:25:00|741.01|738.61|741.1|738.7|743.9|741.5|739.96|737.56|0
1643279400000|2022-01-27 10:30:00|741.2|738.8|740.69|738.29|741.46|739.06|737.72|735.32|0
1643279700000|2022-01-27 10:35:00|740.6|738.2|741.65|739.25|742.22|739.82|739.15|736.75|0
1643280000000|2022-01-27 10:40:00|741.55|739.15|737.42|735.02|741.94|739.54|736.18|733.78|0
1643280300000|2022-01-27 10:45:00|737.61|735.21|733.3|730.9|740.21|737.81|733.3|730.9|0
1643280600000|2022-01-27 10:50:00|733.49|731.09|726.99|724.59|733.87|731.47|726.42|724.02|0
1643280900000|2022-01-27 10:55:00|727.08|724.68|724.98|722.58|727.18|724.78|722.03|719.63|0
1643281200000|2022-01-27 11:00:00|725.27|722.87|731.57|729.17|732.53|730.13|725.08|722.68|0
1643281500000|2022-01-27 11:05:00|731.95|729.55|731.19|728.79|734.63|732.23|730.9|728.5|0
1643281800000|2022-01-27 11:10:00|731.38|728.98|736.16|733.76|736.35|733.95|731.19|728.79|0
1643282100000|2022-01-27 11:15:00|736.25|733.85|735.01|732.61|738.66|736.26|734.82|732.42|0
1643282400000|2022-01-27 11:20:00|734.82|732.42|734.82|732.42|735.1|732.7|731.85|729.45|0
1643282700000|2022-01-27 11:25:00|735.29|732.89|741.72|739.32|742.78|740.38|735.1|732.7|0
1643283000000|2022-01-27 11:30:00|741.62|739.22|740.38|737.98|742.68|740.28|738.84|736.44|0
1643283300000|2022-01-27 11:35:00|740.08|737.68|734.62|732.22|742.3|739.9|733.94|731.54|0
1643283600000|2022-01-27 11:40:00|734.81|732.41|736.62|734.22|738.54|736.14|734.43|732.03|0
1643283900000|2022-01-27 11:45:00|736.34|733.94|737.39|734.99|738.45|736.05|732.22|729.82|0
1643284200000|2022-01-27 11:50:00|737.3|734.9|740.56|738.16|742.67|740.27|737.11|734.71|0
1643284500000|2022-01-27 11:55:00|740.75|738.35|744.5|742.1|745.27|742.87|737.96|735.56|0
1643284800000|2022-01-27 12:00:00|745.27|742.87|742.86|740.46|745.75|743.35|741.13|738.73|0
1643285100000|2022-01-27 12:05:00|743.25|740.85|742.47|740.07|743.25|740.85|739.21|736.81|0
1643285400000|2022-01-27 12:10:00|742.37|739.97|748.64|746.24|749.99|747.59|742.09|739.69|0
1643285700000|2022-01-27 12:15:00|748.54|746.14|739.39|736.99|750.37|747.97|739.39|736.99|0
1643286000000|2022-01-27 12:20:00|739.2|736.8|733.16|730.76|741.12|738.72|733.16|730.76|0
1643286300000|2022-01-27 12:25:00|733.26|730.86|736.89|734.49|739.01|736.61|733.26|730.86|0
1643286600000|2022-01-27 12:30:00|736.32|733.92|730.19|727.79|739.39|736.99|729.9|727.5|0
1643286900000|2022-01-27 12:35:00|730.47|728.07|735.06|732.66|738.62|736.22|729.81|727.41|0
1643287200000|2022-01-27 12:40:00|735.16|732.76|734.59|732.19|737.66|735.26|733.91|731.51|0
1643287500000|2022-01-27 12:45:00|734.3|731.9|741.11|738.71|741.97|739.57|734.3|731.9|0
1643287800000|2022-01-27 12:50:00|740.34|737.94|748.43|746.03|750.16|747.76|739.47|737.07|0
1643288100000|2022-01-27 12:55:00|747.94|745.54|745.62|743.22|749.97|747.57|745.24|742.84|0
1643288400000|2022-01-27 13:00:00|746.39|743.99|746.2|743.8|751.32|748.92|744.38|741.98|0
1643288700000|2022-01-27 13:05:00|746.88|744.48|754.8|752.4|754.8|752.4|746.88|744.48|0
1643289000000|2022-01-27 13:10:00|754.99|752.59|750.5|748.1|757.12|754.72|749.54|747.14|0
1643289300000|2022-01-27 13:15:00|749.92|747.52|753.6|751.2|753.79|751.39|748.18|745.78|0
1643289600000|2022-01-27 13:20:00|753.79|751.39|754.76|752.36|754.76|752.36|748.76|746.36|0
1643289900000|2022-01-27 13:25:00|754.95|752.55|753.3|750.9|757.86|755.46|750.59|748.19|0
1643290200000|2022-01-27 13:30:00|754.07|751.67|750.3|747.9|756.2|753.8|748.37|745.97|0
1643290500000|2022-01-27 13:35:00|750.11|747.71|750.3|747.9|751.65|749.25|746.63|744.23|0
1643290800000|2022-01-27 13:40:00|750.2|747.8|752.9|750.5|754.45|752.05|749.14|746.74|0
1643291100000|2022-01-27 13:45:00|752.62|750.22|758.23|755.83|758.43|756.03|752.62|750.22|0
1643291400000|2022-01-27 13:50:00|757.46|755.06|762.31|759.91|762.31|759.91|756.88|754.48|0
1643291700000|2022-01-27 13:55:00|762.12|759.72|763.37|760.97|763.76|761.36|761.34|758.94|0
1643292000000|2022-01-27 14:00:00|763.09|760.69|765.61|763.21|766.39|763.99|761.92|759.52|0
1643292300000|2022-01-27 14:05:00|765.42|763.02|763.18|760.78|768.67|766.27|761.42|759.02|0
1643292600000|2022-01-27 14:10:00|763.08|760.68|767.86|765.46|767.86|765.46|762.59|760.19|0
1643292900000|2022-01-27 14:15:00|768.25|765.85|766.1|763.7|768.83|766.43|765.61|763.21|0
1643293200000|2022-01-27 14:20:00|766.29|763.89|763.17|760.77|766.88|764.48|761.61|759.21|0
1643293500000|2022-01-27 14:25:00|763.85|761.45|770.19|767.79|770.78|768.38|763.85|761.45|0
1643293800000|2022-01-27 14:30:00|771.17|768.77|767.07|764.67|777.24|774.84|766.09|763.69|0
1643294100000|2022-01-27 14:35:00|767.46|765.06|766.87|764.47|769.8|767.4|762.39|759.99|0
1643294400000|2022-01-27 14:40:00|765.89|763.49|783.52|781.12|784.11|781.71|765.89|763.49|0
1643294700000|2022-01-27 14:45:00|783.91|781.51|789.79|787.39|791.97|789.57|778.41|776.01|0
1643295000000|2022-01-27 14:50:00|789.99|787.59|792.75|790.35|793.64|791.24|787.82|785.42|0
1643295300000|2022-01-27 14:55:00|790.87|788.47|785.74|783.34|791.37|788.97|777.78|775.38|0
1643295600000|2022-01-27 15:00:00|786.04|783.64|788.21|785.81|788.6|786.2|772.57|770.17|0
1643295900000|2022-01-27 15:05:00|789|786.6|791.56|789.16|795.12|792.72|784.85|782.45|0
1643296200000|2022-01-27 15:10:00|791.46|789.06|793.93|791.53|796.11|793.71|787.02|784.62|0
1643296500000|2022-01-27 15:15:00|792.84|790.44|786.72|784.32|795.12|792.72|785.14|782.74|0
1643296800000|2022-01-27 15:20:00|786.62|784.22|780.32|777.92|789.38|786.98|780.32|777.92|0
1643297100000|2022-01-27 15:25:00|779.53|777.13|765.91|763.51|781.7|779.3|765.91|763.51|0
1643297400000|2022-01-27 15:30:00|764.74|762.34|763.37|760.97|768.84|766.44|759.09|756.69|0
1643297700000|2022-01-27 15:35:00|762.98|760.58|754.98|752.58|765.32|762.92|753.72|751.32|0
1643298000000|2022-01-27 15:40:00|755.08|752.68|769.28|766.88|769.68|767.28|754.89|752.49|0
1643298300000|2022-01-27 15:45:00|769.68|767.28|765.77|763.37|771.14|768.74|762.07|759.67|0
1643298600000|2022-01-27 15:50:00|765.67|763.27|767.52|765.12|770.26|767.86|763.63|761.23|0
1643298900000|2022-01-27 15:55:00|767.91|765.51|779.26|776.86|780.24|777.84|767.23|764.83|0
1643299200000|2022-01-27 16:00:00|779.16|776.76|783.86|781.46|788.14|785.74|779.16|776.76|0
1643299500000|2022-01-27 16:05:00|783.47|781.07|774.04|771.64|785.93|783.53|773.65|771.25|0
1643299800000|2022-01-27 16:10:00|775.12|772.72|782.68|780.28|785.24|782.84|775.12|772.72|0
1643300100000|2022-01-27 16:15:00|783.27|780.87|773.22|770.82|783.27|780.87|768.53|766.13|0
1643300400000|2022-01-27 16:20:00|772.63|770.23|770.68|768.28|777.33|774.93|769.11|766.71|0
1643300700000|2022-01-27 16:25:00|770.77|768.37|766.14|763.74|771.46|769.06|762.48|760.08|0
1643301000000|2022-01-27 16:30:00|766.54|764.14|777.88|775.48|777.88|775.48|765.36|762.96|0
1643301300000|2022-01-27 16:35:00|777.49|775.09|775.33|772.93|781.61|779.21|774.15|771.75|0
1643301600000|2022-01-27 16:40:00|775.72|773.32|777.09|774.69|782.79|780.39|774.94|772.54|0
1643301900000|2022-01-27 16:45:00|777.29|774.89|775.42|773.02|780.82|778.42|774.15|771.75|0
1643302200000|2022-01-27 16:50:00|775.52|773.12|778.07|775.67|778.26|775.86|771.8|769.4|0
1643302500000|2022-01-27 16:55:00|777.87|775.47|776.69|774.29|778.07|775.67|773.95|771.55|0
1643302800000|2022-01-27 17:00:00|774.63|772.23|775.22|772.82|776.1|773.7|769.06|766.66|0
1643303100000|2022-01-27 17:05:00|775.02|772.62|763.4|761|775.02|772.62|761.65|759.25|0
1643303400000|2022-01-27 17:10:00|764.37|761.97|760.09|757.69|764.37|761.97|756.59|754.19|0
1643303700000|2022-01-27 17:15:00|759.89|757.49|753.63|751.23|762.06|759.66|750.15|747.75|0
1643304000000|2022-01-27 17:20:00|753.43|751.03|751|748.6|754.17|751.77|748.12|745.72|0
1643304300000|2022-01-27 17:25:00|750.81|748.41|750.23|747.83|755.25|752.85|747.33|744.93|0
1643304600000|2022-01-27 17:30:00|749.55|747.15|743.48|741.08|752.93|750.53|742.81|740.41|0
1643304900000|2022-01-27 17:35:00|743.29|740.89|739.83|737.43|744.64|742.24|736.47|734.07|0
1643305200000|2022-01-27 17:40:00|739.45|737.05|739.73|737.33|743|740.6|737.34|734.94|0
1643305500000|2022-01-27 17:45:00|739.45|737.05|732.23|729.83|739.64|737.24|728.1|725.7|0
1643305800000|2022-01-27 17:50:00|732.62|730.22|737.97|735.57|739.41|737.01|732.62|730.22|0
1643306100000|2022-01-27 17:55:00|736.91|734.51|740.85|738.45|746.71|744.31|736.91|734.51|0
1643306400000|2022-01-27 18:00:00|740.08|737.68|732.03|729.63|744.31|741.91|731.17|728.77|0
1643306700000|2022-01-27 18:05:00|731.08|728.68|728.91|726.51|732.5|730.1|723.64|721.24|0
1643307000000|2022-01-27 18:10:00|729.1|726.7|726.62|724.22|729.1|726.7|723.38|720.98|0
1643307300000|2022-01-27 18:15:00|726.43|724.03|722.05|719.65|733.11|730.71|721.48|719.08|0
1643307600000|2022-01-27 18:20:00|721.86|719.46|713.89|711.49|723.19|720.79|712.38|709.98|0
1643307900000|2022-01-27 18:25:00|713.13|710.73|712.19|709.79|718.82|716.42|711.43|709.03|0
1643308200000|2022-01-27 18:30:00|712.56|710.16|718.05|715.65|719.95|717.55|712.19|709.79|0
1643308500000|2022-01-27 18:35:00|719.38|716.98|713.32|710.92|725.28|722.88|713.32|710.92|0
1643308800000|2022-01-27 18:40:00|714.07|711.67|716.06|713.66|721.56|719.16|711.24|708.84|0
1643309100000|2022-01-27 18:45:00|716.62|714.22|722.32|719.92|722.99|720.59|714.64|712.24|0
1643309400000|2022-01-27 18:50:00|721.28|718.88|716.53|714.13|723.46|721.06|714.64|712.24|0
1643309700000|2022-01-27 18:55:00|716.81|714.41|725.46|723.06|729.27|726.87|715.39|712.99|0
1643310000000|2022-01-27 19:00:00|724.4|722|734.23|731.83|737.49|735.09|724.4|722|0
1643310300000|2022-01-27 19:05:00|734.42|732.02|734.12|731.72|740.76|738.36|729.05|726.65|0
1643310600000|2022-01-27 19:10:00|733.07|730.67|730.77|728.37|737|734.6|730.2|727.8|0
1643310900000|2022-01-27 19:15:00|731.06|728.66|724.46|722.06|731.63|729.23|721.8|719.4|0
1643311200000|2022-01-27 19:20:00|724.85|722.45|714.38|711.98|724.85|722.45|714.38|711.98|0
1643311500000|2022-01-27 19:25:00|715.14|712.74|715.63|713.23|718.76|716.36|713.62|711.22|0
1643311800000|2022-01-27 19:30:00|715.44|713.04|711.17|708.77|720.66|718.26|708.63|706.23|0
1643312100000|2022-01-27 19:35:00|711.46|709.06|719.04|716.64|719.81|717.41|711.17|708.77|0
1643312400000|2022-01-27 19:40:00|718|715.6|725.9|723.5|728.47|726.07|718|715.6|0
1643312700000|2022-01-27 19:45:00|725.7|723.3|726.08|723.68|731.82|729.42|723.61|721.21|0
1643313000000|2022-01-27 19:50:00|724.56|722.16|715.43|713.03|725.13|722.73|714.1|711.7|0
1643313300000|2022-01-27 19:55:00|715.05|712.65|717.52|715.12|720.75|718.35|710.7|708.3|0
1643313600000|2022-01-27 20:00:00|718.28|715.88|723.79|721.39|729.03|726.63|718.28|715.88|0
1643313900000|2022-01-27 20:05:00|723.6|721.2|719.69|717.29|729.89|727.49|719.22|716.82|0
1643314200000|2022-01-27 20:10:00|719.98|717.58|712.1|709.7|721.78|719.38|710.12|707.72|0
1643314500000|2022-01-27 20:15:00|711.44|709.04|715.32|712.92|715.89|713.49|706.06|703.66|0
1643314800000|2022-01-27 20:20:00|716.46|714.06|714.85|712.45|720.06|717.66|708.22|705.82|0
1643315100000|2022-01-27 20:25:00|713.53|711.13|719.79|717.39|723.03|720.63|713.15|710.75|0
1643315400000|2022-01-27 20:30:00|720.17|717.77|719.22|716.82|726.85|724.45|718.27|715.87|0
1643315700000|2022-01-27 20:35:00|719.69|717.29|715.53|713.13|722.74|720.34|712.68|710.28|0
1643316000000|2022-01-27 20:40:00|715.34|712.94|726.69|724.29|731.39|728.99|713.82|711.42|0
1643316300000|2022-01-27 20:45:00|728.5|726.1|723.55|721.15|735.91|733.51|718.87|716.47|0
1643316600000|2022-01-27 20:50:00|724.22|721.82|718.67|716.27|724.22|721.82|717.53|715.13|0
1643316900000|2022-01-27 20:55:00|719.25|716.85|713.71|711.31|721.73|719.33|713.71|711.31|0
1643317200000|2022-01-27 21:00:00|714.86|712.46|712.95|710.55|716|713.6|710.85|708.45|0
1643317500000|2022-01-27 21:05:00|714.66|712.26|719.73|717.33|720.68|718.28|713.71|711.31|0
1643317800000|2022-01-27 21:10:00|719.15|716.75|719.24|716.84|722.98|720.58|714.58|712.18|0
1643318100000|2022-01-27 21:15:00|720.02|717.22|722.98|720.18|722.98|720.18|719.25|716.45|0
1643318400000|2022-01-27 21:20:00|723.65|720.85|717.44|714.64|723.65|720.85|717.44|714.64|0
1643318700000|2022-01-27 21:25:00|717.91|715.11|718.96|716.16|720.68|717.88|717.72|714.92|0
1643319000000|2022-01-27 21:30:00|719.15|716.35|726.13|723.33|732.18|729.38|715.91|713.11|0
1643319300000|2022-01-27 21:35:00|727|724.2|728.43|725.63|728.43|725.63|724.12|721.32|0
1643319600000|2022-01-27 21:40:00|729.1|726.3|731.6|728.8|733.14|730.34|726.7|723.9|0
1643319900000|2022-01-27 21:45:00|731.22|728.42|732.17|729.37|734.87|732.07|730.92|728.12|0
1643320200000|2022-01-27 21:50:00|731.88|729.08|731.69|728.89|733.8|731|729.77|726.97|0
1643320500000|2022-01-27 21:55:00|732.07|729.27|735.34|732.54|735.34|732.54|731.88|729.08|0
1643320800000|2022-01-27 22:00:00|734.82|732.02|741.48|738.68|742.01|739.21|734.7|731.9|0
1643321100000|2022-01-27 22:05:00|741.34|738.54|742.01|739.21|744.14|741.34|740.27|737.47|0
1643321400000|2022-01-27 22:10:00|741.89|739.09|738.75|735.95|741.89|739.09|738.47|735.67|0
1643321700000|2022-01-27 22:15:00|738.38|735.58|739.61|736.81|740.17|737.37|736.83|734.03|0
1643322000000|2022-01-27 22:20:00|740.03|737.23|737.17|734.37|740.48|737.68|736.49|733.69|0
1643322300000|2022-01-27 22:25:00|737.09|734.29|734.33|731.53|737.09|734.29|734.33|731.53|0
1643322600000|2022-01-27 22:30:00|733.3|730.5|733.13|730.33|734.45|731.65|732.2|729.4|0
1643322900000|2022-01-27 22:35:00|732.74|729.94|733.01|730.21|734.64|731.84|732.18|729.38|0
1643323200000|2022-01-27 22:40:00|733.04|730.24|734.04|731.24|734.67|731.87|732.5|729.7|0
1643323500000|2022-01-27 22:45:00|734.07|731.27|736.94|734.14|737.04|734.24|734.07|731.27|0
1643323800000|2022-01-27 22:50:00|736.99|734.19|738.19|735.39|738.7|735.9|736.09|733.29|0
1643324100000|2022-01-27 22:55:00|738.22|735.42|739.14|736.34|739.4|736.6|737.93|735.13|0
1643324400000|2022-01-27 23:00:00|739.75|736.95|737.72|734.92|741.58|738.78|736.38|733.58|0
1643324700000|2022-01-27 23:05:00|737.82|735.02|740.23|737.43|742.16|739.36|737.72|734.92|0
1643325000000|2022-01-27 23:10:00|740.81|738.01|741.58|738.78|742.74|739.94|740.23|737.43|0
1643325300000|2022-01-27 23:15:00|741.48|738.68|733.86|731.06|741.48|738.68|733.86|731.06|0
1643325600000|2022-01-27 23:20:00|734.34|731.54|739.06|736.26|739.64|736.84|734.06|731.26|0
1643325900000|2022-01-27 23:25:00|739.54|736.74|738.96|736.16|741.96|739.16|738.68|735.88|0
1643326200000|2022-01-27 23:30:00|739.06|736.26|736.17|733.37|740.03|737.23|736.17|733.37|0
1643326500000|2022-01-27 23:35:00|735.87|733.07|738.19|735.39|738.86|736.06|735.78|732.98|0
1643326800000|2022-01-27 23:40:00|738.09|735.29|735.01|732.21|738.48|735.68|734.24|731.44|0
1643327100000|2022-01-27 23:45:00|735.39|732.59|734.9|732.1|737.7|734.9|734.43|731.63|0
1643327400000|2022-01-27 23:50:00|734.62|731.82|734.81|732.01|735.2|732.4|732.31|729.51|0
1643327700000|2022-01-27 23:55:00|734.9|732.1|728.85|726.05|735.09|732.29|728.66|725.86|0
1643328000000|2022-01-28 00:00:00|728.08|725.28|729.51|726.71|730.28|727.48|724.82|722.02|0
1643328300000|2022-01-28 00:05:00|729.61|726.81|725.29|722.49|730.47|727.67|725.29|722.49|0
1643328600000|2022-01-28 00:10:00|725.39|722.59|732.88|730.08|732.88|730.08|725.39|722.59|0
1643328900000|2022-01-28 00:15:00|732.49|729.69|728.36|725.56|733.65|730.85|727.5|724.7|0
1643329200000|2022-01-28 00:20:00|728.55|725.75|728.65|725.85|729.32|726.52|726.25|723.45|0
1643329500000|2022-01-28 00:25:00|728.16|725.36|726.24|723.44|730.47|727.67|726.24|723.44|0
1643329800000|2022-01-28 00:30:00|727.2|724.4|721.26|718.46|727.3|724.5|719.07|716.27|0
1643330100000|2022-01-28 00:35:00|721.07|718.27|722.6|719.8|723.85|721.05|721.07|718.27|0
1643330400000|2022-01-28 00:40:00|722.12|719.32|720.49|717.69|722.12|719.32|718.68|715.88|0
1643330700000|2022-01-28 00:45:00|720.3|717.5|724.22|721.42|725.27|722.47|718.3|715.5|0
1643331000000|2022-01-28 00:50:00|724.42|721.62|728.44|725.64|729.11|726.31|723.46|720.66|0
1643331300000|2022-01-28 00:55:00|728.25|725.45|731.51|728.71|734.4|731.6|728.25|725.45|0
1643331600000|2022-01-28 01:00:00|731.6|728.8|736.03|733.23|737.38|734.58|730.93|728.13|0
1643331900000|2022-01-28 01:05:00|735.74|732.94|731.98|729.18|738.05|735.25|731.98|729.18|0
1643332200000|2022-01-28 01:10:00|732.08|729.28|730.93|728.13|734.97|732.17|730.93|728.13|0
1643332500000|2022-01-28 01:15:00|731.12|728.32|733.81|731.01|734.09|731.29|730.16|727.36|0
1643332800000|2022-01-28 01:20:00|734|731.2|733.23|730.43|736.89|734.09|733.13|730.33|0
1643333100000|2022-01-28 01:25:00|733.32|730.52|736.11|733.31|737.27|734.47|733.23|730.43|0
1643333400000|2022-01-28 01:30:00|736.31|733.51|729.47|726.67|737.08|734.28|729.19|726.39|0
1643333700000|2022-01-28 01:35:00|729.67|726.87|729.47|726.67|731.49|728.69|728.42|725.62|0
1643334000000|2022-01-28 01:40:00|728.61|725.81|732.07|729.27|733.12|730.32|727.27|724.47|0
1643334300000|2022-01-28 01:45:00|732.16|729.36|726.78|723.98|734.08|731.28|726.11|723.31|0
1643334600000|2022-01-28 01:50:00|727.26|724.46|725.92|723.12|728.99|726.19|725.34|722.54|0
1643334900000|2022-01-28 01:55:00|726.49|723.69|731|728.2|732.06|729.26|726.49|723.69|0
1643335200000|2022-01-28 02:00:00|731.19|728.39|731.67|728.87|733.5|730.7|728.98|726.18|0
1643335500000|2022-01-28 02:05:00|731.96|729.16|731.57|728.77|732.44|729.64|730.61|727.81|0
1643335800000|2022-01-28 02:10:00|732.44|729.64|729.84|727.04|733.59|730.79|729.36|726.56|0
1643336100000|2022-01-28 02:15:00|730.22|727.42|728.02|725.22|730.99|728.19|728.02|725.22|0
1643336400000|2022-01-28 02:20:00|728.11|725.31|732.82|730.02|733.78|730.98|728.11|725.31|0
1643336700000|2022-01-28 02:25:00|732.62|729.82|736.28|733.48|737.63|734.83|732.24|729.44|0
1643337000000|2022-01-28 02:30:00|736.18|733.38|736.47|733.67|738.21|735.41|735.89|733.09|0
1643337300000|2022-01-28 02:35:00|736.18|733.38|738.4|735.6|739.26|736.46|735.12|732.32|0
1643337600000|2022-01-28 02:40:00|738.2|735.4|738.59|735.79|738.59|735.79|736.85|734.05|0
1643337900000|2022-01-28 02:45:00|738.68|735.88|742.15|739.35|742.15|739.35|738.2|735.4|0
1643338200000|2022-01-28 02:50:00|742.06|739.26|742.92|740.12|743.22|740.42|740.9|738.1|0
1643338500000|2022-01-28 02:55:00|743.02|740.22|741.46|738.66|743.99|741.19|740.88|738.08|0
1643338800000|2022-01-28 03:00:00|741.65|738.85|740.88|738.08|742.13|739.33|740.49|737.69|0
1643339100000|2022-01-28 03:05:00|741.07|738.27|740.78|737.98|741.07|738.27|738.94|736.14|0
1643339400000|2022-01-28 03:10:00|741.07|738.27|740.87|738.07|743|740.2|739.91|737.11|0
1643339700000|2022-01-28 03:15:00|740.77|737.97|736.23|733.43|740.87|738.07|735.36|732.56|0
1643340000000|2022-01-28 03:20:00|736.43|733.63|735.46|732.66|737.78|734.98|734.39|731.59|0
1643340300000|2022-01-28 03:25:00|735.36|732.56|733.91|731.11|735.84|733.04|733.53|730.73|0
1643340600000|2022-01-28 03:30:00|733.72|730.92|735.35|732.55|735.84|733.04|733.43|730.63|0
1643340900000|2022-01-28 03:35:00|735.26|732.46|735.35|732.55|736.23|733.43|733.14|730.34|0
1643341200000|2022-01-28 03:40:00|735.26|732.46|732.37|729.57|735.45|732.65|731.79|728.99|0
1643341500000|2022-01-28 03:45:00|732.36|729.56|733.33|730.53|734.87|732.07|731.21|728.41|0
1643341800000|2022-01-28 03:50:00|733.13|730.33|731.68|728.88|734.48|731.68|730.44|727.64|0
1643342100000|2022-01-28 03:55:00|731.4|728.6|730.82|728.02|732.36|729.56|730.05|727.25|0
1643342400000|2022-01-28 04:00:00|731.2|728.4|731.29|728.49|733.61|730.81|730.43|727.63|0
1643342700000|2022-01-28 04:05:00|731.1|728.3|730.81|728.01|732.16|729.36|730.14|727.34|0
1643343000000|2022-01-28 04:10:00|730.33|727.53|731.1|728.3|731.39|728.59|730.04|727.24|0
1643343300000|2022-01-28 04:15:00|731.2|728.4|728.31|725.51|731.2|728.4|727.54|724.74|0
1643343600000|2022-01-28 04:20:00|728.5|725.7|728.01|725.21|729.27|726.47|726.96|724.16|0
1643343900000|2022-01-28 04:25:00|728.21|725.41|729.26|726.46|730.23|727.43|727.54|724.74|0
1643344200000|2022-01-28 04:30:00|729.65|726.85|730.89|728.09|731.38|728.58|728.59|725.79|0
1643344500000|2022-01-28 04:35:00|731.09|728.29|730.03|727.23|731.19|728.39|729.64|726.84|0
1643344800000|2022-01-28 04:40:00|730.12|727.32|729.64|726.84|731.18|728.38|729.54|726.74|0
1643345100000|2022-01-28 04:45:00|729.45|726.65|727.23|724.43|730.99|728.19|727.23|724.43|0
1643345400000|2022-01-28 04:50:00|727.33|724.53|725.41|722.61|727.42|724.62|725.22|722.42|0
1643345700000|2022-01-28 04:55:00|725.22|722.42|725.12|722.32|725.6|722.8|724.16|721.36|0
1643346000000|2022-01-28 05:00:00|725.22|722.42|725.6|722.8|725.79|722.99|723.77|720.97|0
1643346300000|2022-01-28 05:05:00|725.41|722.61|724.64|721.84|726.75|723.95|724.64|721.84|0
1643346600000|2022-01-28 05:10:00|724.15|721.35|730.98|728.18|731.94|729.14|723.1|720.3|0
1643346900000|2022-01-28 05:15:00|730.78|727.98|735.31|732.51|735.79|732.99|730.78|727.98|0
1643347200000|2022-01-28 05:20:00|734.83|732.03|735.79|732.99|736.95|734.15|734.53|731.73|0
1643347500000|2022-01-28 05:25:00|736.08|733.28|737.14|734.34|738.11|735.31|735.4|732.6|0
1643347800000|2022-01-28 05:30:00|737.04|734.24|734.05|731.25|737.72|734.92|734.05|731.25|0
1643348100000|2022-01-28 05:35:00|733.76|730.96|733.47|730.67|734.44|731.64|730.97|728.17|0
1643348400000|2022-01-28 05:40:00|733.66|730.86|734.72|731.92|735.01|732.21|733.56|730.76|0
1643348700000|2022-01-28 05:45:00|734.82|732.02|733.46|730.66|734.82|732.02|732.4|729.6|0
1643349000000|2022-01-28 05:50:00|733.56|730.76|735.39|732.59|735.48|732.68|732.98|730.18|0
1643349300000|2022-01-28 05:55:00|735.48|732.68|735.48|732.68|737.13|734.33|734.04|731.24|0
1643349600000|2022-01-28 06:00:00|735.58|732.78|735.19|732.39|738.67|735.87|732.69|729.89|0
1643349900000|2022-01-28 06:05:00|735.29|732.49|733.46|730.66|735.39|732.59|733.26|730.46|0
1643350200000|2022-01-28 06:10:00|732.88|730.08|733.07|730.27|733.07|730.27|730.37|727.57|0
1643350500000|2022-01-28 06:15:00|732.97|730.17|734.17|731.37|735.52|732.72|732.58|729.78|0
1643350800000|2022-01-28 06:20:00|734.26|731.46|735.9|733.1|735.9|733.1|734.26|731.46|0
1643351100000|2022-01-28 06:25:00|736.09|733.29|736.28|733.48|736.28|733.48|735.13|732.33|0
1643351400000|2022-01-28 06:30:00|736.09|733.29|734.74|731.94|736.09|733.29|733.39|730.59|0
1643351700000|2022-01-28 06:35:00|734.54|731.74|736.76|733.96|737.14|734.34|734.54|731.74|0
1643352000000|2022-01-28 06:40:00|736.66|733.86|735.7|732.9|737.14|734.34|735.6|732.8|0
1643352300000|2022-01-28 06:45:00|735.5|732.7|736.08|733.28|736.17|733.37|734.25|731.45|0
1643352600000|2022-01-28 06:50:00|736.17|733.37|738.01|735.21|738.2|735.4|735.98|733.18|0
1643352900000|2022-01-28 06:55:00|738.1|735.3|733.76|730.96|738.78|735.98|733.18|730.38|0
1643353200000|2022-01-28 07:00:00|733.57|730.77|728.56|725.76|733.57|730.77|728.18|725.38|0
1643353500000|2022-01-28 07:05:00|728.08|725.28|733.66|730.86|734.14|731.34|727.8|725|0
1643353800000|2022-01-28 07:10:00|733.95|731.15|735.32|732.52|736.26|733.46|731.35|728.55|0
1643354100000|2022-01-28 07:15:00|734.84|732.04|734.6|731.8|735.95|733.15|732.29|729.49|0
1643354400000|2022-01-28 07:20:00|734.8|732|729.12|726.32|734.8|732|728.55|725.75|0
1643354700000|2022-01-28 07:25:00|729.41|726.61|732.2|729.4|733.93|731.13|728.35|725.55|0
1643355000000|2022-01-28 07:30:00|732.39|729.59|729.31|726.51|732.39|729.59|729.21|726.41|0
1643355300000|2022-01-28 07:35:00|729.4|726.6|731.61|728.81|731.71|728.91|728.92|726.12|0
1643355600000|2022-01-28 07:40:00|731.81|729.01|731.23|728.43|732.77|729.97|730.17|727.37|0
1643355900000|2022-01-28 07:45:00|731.42|728.62|733.92|731.12|734.11|731.31|728.92|726.12|0
1643356200000|2022-01-28 07:50:00|733.82|731.02|738.35|735.55|738.93|736.13|732.57|729.77|0
1643356500000|2022-01-28 07:55:00|738.16|735.36|735.26|732.46|738.35|735.55|733.81|731.01|0
1643356800000|2022-01-28 08:00:00|735.46|732.66|730.73|727.93|735.46|732.66|730.45|727.65|0
1643357100000|2022-01-28 08:05:00|730.15|727.75|727.36|724.96|731.59|729.19|726.6|724.2|0
1643357400000|2022-01-28 08:10:00|727.94|725.54|720.08|717.68|727.94|725.54|720.08|717.68|0
1643357700000|2022-01-28 08:15:00|719.89|717.49|715.11|712.71|720.66|718.26|715.11|712.71|0
1643358000000|2022-01-28 08:20:00|715.5|713.1|713.97|711.57|715.5|713.1|709.21|706.81|0
1643358300000|2022-01-28 08:25:00|713.4|711|713.77|711.37|716.92|714.52|711.68|709.28|0
1643358600000|2022-01-28 08:30:00|713.39|710.99|713.2|710.8|715.49|713.09|710.35|707.95|0
1643358900000|2022-01-28 08:35:00|713.86|711.46|717.78|715.38|717.78|715.38|713.2|710.8|0
1643359200000|2022-01-28 08:40:00|717.97|715.57|716.25|713.85|719.11|716.71|716.25|713.85|0
1643359500000|2022-01-28 08:45:00|716.44|714.04|718.92|716.52|723.03|720.63|714.72|712.32|0
1643359800000|2022-01-28 08:50:00|718.35|715.95|721.02|718.62|721.79|719.39|717.96|715.56|0
1643360100000|2022-01-28 08:55:00|721.21|718.81|721.59|719.19|722.55|720.15|716.43|714.03|0
1643360400000|2022-01-28 09:00:00|721.11|718.71|716.71|714.31|723.31|720.91|716.43|714.03|0
1643360700000|2022-01-28 09:05:00|716.62|714.22|715.09|712.69|717.77|715.37|712.99|710.59|0
1643361000000|2022-01-28 09:10:00|714.9|712.5|724.84|722.44|725.61|723.21|714.52|712.12|0
1643361300000|2022-01-28 09:15:00|724.65|722.25|721.77|719.37|726.38|723.98|721.39|718.99|0
1643361600000|2022-01-28 09:20:00|721.58|719.18|722.73|720.33|725.8|723.4|720.14|717.74|0
1643361900000|2022-01-28 09:25:00|722.82|720.42|719.09|716.69|724.07|721.67|719.09|716.69|0
1643362200000|2022-01-28 09:30:00|718.9|716.5|719.91|717.51|723.74|721.34|718.58|716.18|0
1643362500000|2022-01-28 09:35:00|719.72|717.32|718.57|716.17|720.87|718.47|717.05|714.65|0
1643362800000|2022-01-28 09:40:00|718.86|716.46|722.97|720.57|722.97|720.57|717.43|715.03|0
1643363100000|2022-01-28 09:45:00|722.87|720.47|718|715.6|724.01|721.61|716.75|714.35|0
1643363400000|2022-01-28 09:50:00|718.38|715.98|718.18|715.78|719.33|716.93|715.99|713.59|0
1643363700000|2022-01-28 09:55:00|718.57|716.17|717.51|715.11|719.71|717.31|715.13|712.73|0
1643364000000|2022-01-28 10:00:00|717.8|715.4|715.22|712.82|717.99|715.59|713.42|711.02|0
1643364300000|2022-01-28 10:05:00|715.13|712.73|709.8|707.4|715.32|712.92|709.8|707.4|0
1643364600000|2022-01-28 10:10:00|709.99|707.59|713.79|711.39|714.36|711.96|709.99|707.59|0
1643364900000|2022-01-28 10:15:00|713.6|711.2|708.66|706.26|713.6|711.2|708.18|705.78|0
1643365200000|2022-01-28 10:20:00|708.75|706.35|713.6|711.2|713.69|711.29|706.76|704.36|0
1643365500000|2022-01-28 10:25:00|713.22|710.82|710.93|708.53|715.69|713.29|710.93|708.53|0
1643365800000|2022-01-28 10:30:00|711.21|708.81|707.69|705.29|712.83|710.43|707.2|704.8|0
1643366100000|2022-01-28 10:35:00|708.07|705.67|704.27|701.87|708.07|705.67|703.98|701.58|0
1643366400000|2022-01-28 10:40:00|703.89|701.49|709.4|707|709.49|707.09|703.89|701.49|0
1643366700000|2022-01-28 10:45:00|709.49|707.09|709.49|707.09|711.68|709.28|708.45|706.05|0
1643367000000|2022-01-28 10:50:00|709.39|706.99|706.35|703.95|709.39|706.99|705.3|702.9|0
1643367300000|2022-01-28 10:55:00|705.97|703.57|708.82|706.42|709.2|706.8|703.69|701.29|0
1643367600000|2022-01-28 11:00:00|709.01|706.61|707.39|704.99|710.91|708.51|705.97|703.57|0
1643367900000|2022-01-28 11:05:00|707.3|704.9|705.49|703.09|708.82|706.42|704.26|701.86|0
1643368200000|2022-01-28 11:10:00|705.58|703.18|701.41|699.01|706.24|703.84|701.41|699.01|0
1643368500000|2022-01-28 11:15:00|701.6|699.2|696.21|693.81|702.55|700.15|695.36|692.96|0
1643368800000|2022-01-28 11:20:00|696.68|694.28|701.79|699.39|702.16|699.76|694.98|692.58|0
1643369100000|2022-01-28 11:25:00|701.69|699.29|704.34|701.94|704.44|702.04|699.89|697.49|0
1643369400000|2022-01-28 11:30:00|703.87|701.47|706.18|703.78|706.18|703.78|702.73|700.33|0
1643369700000|2022-01-28 11:35:00|706.37|703.97|702.57|700.17|708.35|705.95|702.57|700.17|0
1643370000000|2022-01-28 11:40:00|702.95|700.55|699.74|697.34|703.61|701.21|699.74|697.34|0
1643370300000|2022-01-28 11:45:00|699.55|697.15|703.33|700.93|704.27|701.87|697.66|695.26|0
1643370600000|2022-01-28 11:50:00|703.52|701.12|699.92|697.52|704.46|702.06|698.12|695.72|0
1643370900000|2022-01-28 11:55:00|700.11|697.71|703.89|701.49|704.65|702.25|697.47|695.07|0
1643371200000|2022-01-28 12:00:00|704.84|702.44|706.73|704.33|707.58|705.18|700.29|697.89|0
1643371500000|2022-01-28 12:05:00|706.35|703.95|701.8|699.4|706.92|704.52|701.8|699.4|0
1643371800000|2022-01-28 12:10:00|701.43|699.03|703.5|701.1|705.59|703.19|700|697.6|0
1643372100000|2022-01-28 12:15:00|702.94|700.54|699.72|697.32|704.83|702.43|698.96|696.56|0
1643372400000|2022-01-28 12:20:00|700.48|698.08|690.44|688.04|701.32|698.92|689.33|686.93|0
1643372700000|2022-01-28 12:25:00|690.62|688.22|692.31|689.91|694.09|691.69|686.87|684.47|0
1643373000000|2022-01-28 12:30:00|692.12|689.72|692.12|689.72|694.94|692.54|690.33|687.93|0
1643373300000|2022-01-28 12:35:00|691.93|689.53|685.7|683.3|693.06|690.66|685.7|683.3|0
1643373600000|2022-01-28 12:40:00|685.98|683.58|683.65|681.25|688.13|685.73|683.09|680.69|0
1643373900000|2022-01-28 12:45:00|683.46|681.06|681.12|678.72|684.58|682.18|679.17|676.77|0
1643374200000|2022-01-28 12:50:00|681.59|679.19|684.95|682.55|686.26|683.86|680.19|677.79|0
1643374500000|2022-01-28 12:55:00|685.41|683.01|687|684.6|687.75|685.35|681.96|679.56|0
1643374800000|2022-01-28 13:00:00|687.38|684.98|690.75|688.35|690.84|688.44|685.32|682.92|0
1643375100000|2022-01-28 13:05:00|691.12|688.72|687.19|684.79|691.31|688.91|684.57|682.17|0
1643375400000|2022-01-28 13:10:00|686.62|684.22|690.64|688.24|690.74|688.34|685.5|683.1|0
1643375700000|2022-01-28 13:15:00|690.74|688.34|693.36|690.96|695.24|692.84|690.74|688.34|0
1643376000000|2022-01-28 13:20:00|693.18|690.78|689.61|687.21|693.55|691.15|688.39|685.99|0
1643376300000|2022-01-28 13:25:00|689.14|686.74|689.14|686.74|691.11|688.71|686.24|683.84|0
1643376600000|2022-01-28 13:30:00|689.32|686.92|708.82|706.42|713.46|711.06|689.32|686.92|0
1643376900000|2022-01-28 13:35:00|709.39|706.99|717.65|715.25|717.94|715.54|706.92|704.52|0
1643377200000|2022-01-28 13:40:00|718.13|715.73|716.45|714.05|721.7|719.3|712.29|709.89|0
1643377500000|2022-01-28 13:45:00|715.87|713.47|709.8|707.4|717.02|714.62|709.8|707.4|0
1643377800000|2022-01-28 13:50:00|710.18|707.78|706.72|704.32|711.13|708.73|703.69|701.29|0
1643378100000|2022-01-28 13:55:00|705.29|702.89|712.31|709.91|712.79|710.39|704.53|702.13|0
1643378400000|2022-01-28 14:00:00|712.03|709.63|713.55|711.15|713.55|711.15|704.63|702.23|0
1643378700000|2022-01-28 14:05:00|713.83|711.43|716.41|714.01|717.64|715.24|711.08|708.68|0
1643379000000|2022-01-28 14:10:00|716.79|714.39|712.88|710.48|717.36|714.96|712.12|709.72|0
1643379300000|2022-01-28 14:15:00|713.16|710.76|717.93|715.53|718.31|715.91|712.21|709.81|0
1643379600000|2022-01-28 14:20:00|718.12|715.72|719.64|717.24|722.13|719.73|718.12|715.72|0
1643379900000|2022-01-28 14:25:00|719.92|717.52|725.57|723.17|726.33|723.93|719.92|717.52|0
1643380200000|2022-01-28 14:30:00|726.53|724.13|704.7|702.3|729.02|726.62|704.23|701.83|0
1643380500000|2022-01-28 14:35:00|706.03|703.63|698.56|696.16|706.03|703.63|694.22|691.82|0
1643380800000|2022-01-28 14:40:00|698.84|696.44|695.25|692.85|700.73|698.33|694.41|692.01|0
1643381100000|2022-01-28 14:45:00|695.35|692.95|695.99|693.59|701.26|698.86|688.53|686.13|0
1643381400000|2022-01-28 14:50:00|696.55|694.15|697.68|695.28|705.13|702.73|693.63|691.23|0
1643381700000|2022-01-28 14:55:00|697.87|695.47|694.76|692.36|700.13|697.73|692.22|689.82|0
1643382000000|2022-01-28 15:00:00|695.42|693.02|696.54|694.14|698.81|696.41|690.53|688.13|0
1643382300000|2022-01-28 15:05:00|696.73|694.33|703.14|700.74|703.8|701.4|695.04|692.64|0
1643382600000|2022-01-28 15:10:00|702.2|699.8|708.06|705.66|713.09|710.69|702.2|699.8|0
1643382900000|2022-01-28 15:15:00|708.82|706.42|721.68|719.28|724.12|721.72|707.3|704.9|0
1643383200000|2022-01-28 15:20:00|721.97|719.57|713.67|711.27|722.83|720.43|710.82|708.42|0
1643383500000|2022-01-28 15:25:00|712.81|710.41|708.34|705.94|715.38|712.98|705.31|702.91|0
1643383800000|2022-01-28 15:30:00|708.91|706.51|701.9|699.5|712.14|709.74|700.96|698.56|0
1643384100000|2022-01-28 15:35:00|702.18|699.78|709.76|707.36|715.66|713.26|701.9|699.5|0
1643384400000|2022-01-28 15:40:00|710.05|707.65|701.75|699.35|710.05|707.65|697.7|695.3|0
1643384700000|2022-01-28 15:45:00|701.85|699.45|721.5|719.1|722.37|719.97|700.81|698.41|0
1643385000000|2022-01-28 15:50:00|721.6|719.2|728.87|726.47|728.87|726.47|719.4|717|0
1643385300000|2022-01-28 15:55:00|728.29|725.89|731.84|729.44|732.32|729.92|721.79|719.39|0
1643385600000|2022-01-28 16:00:00|733.09|730.69|723.31|720.91|734.05|731.65|723.31|720.91|0
1643385900000|2022-01-28 16:05:00|722.74|720.34|729.82|727.42|730.78|728.38|722.74|720.34|0
1643386200000|2022-01-28 16:10:00|729.72|727.32|738.18|735.78|739.24|736.84|729.25|726.85|0
1643386500000|2022-01-28 16:15:00|738.08|735.68|744.29|741.89|752.77|750.37|738.08|735.68|0
1643386800000|2022-01-28 16:20:00|745.45|743.05|743.07|740.67|746.61|744.21|739.97|737.57|0
1643387100000|2022-01-28 16:25:00|742.78|740.38|743.36|740.96|748.78|746.38|741.42|739.02|0
1643387400000|2022-01-28 16:30:00|744.13|741.73|742.68|740.28|744.91|742.51|737.65|735.25|0
1643387700000|2022-01-28 16:35:00|742.97|740.57|747.42|745.02|752.08|749.68|741.62|739.22|0
1643388000000|2022-01-28 16:40:00|746.93|744.53|746.26|743.86|748.68|746.28|744.13|741.73|0
1643388300000|2022-01-28 16:45:00|744.8|742.4|744.99|742.59|746.84|744.44|743.64|741.24|0
1643388600000|2022-01-28 16:50:00|744.7|742.3|748.48|746.08|748.77|746.37|743.74|741.34|0
1643388900000|2022-01-28 16:55:00|748.38|745.98|760.66|758.26|761.64|759.24|747.8|745.4|0
1643389200000|2022-01-28 17:00:00|759.73|757.33|760.84|758.44|761.13|758.73|755.1|752.7|0
1643389500000|2022-01-28 17:05:00|760.74|758.34|761.91|759.51|763.08|760.68|758.4|756|0
1643389800000|2022-01-28 17:10:00|761.52|759.12|755.29|752.89|762.4|760|752.56|750.16|0
1643390100000|2022-01-28 17:15:00|755.48|753.08|761.13|758.73|762.88|760.48|753.73|751.33|0
1643390400000|2022-01-28 17:20:00|760.74|758.34|751.59|749.19|760.74|758.34|749.35|746.95|0
1643390700000|2022-01-28 17:25:00|751.78|749.38|748.68|746.28|751.78|749.38|745.86|743.46|0
1643391000000|2022-01-28 17:30:00|747.61|745.21|746.15|743.75|750.03|747.63|745.47|743.07|0
1643391300000|2022-01-28 17:35:00|746.83|744.43|743.82|741.42|750.03|747.63|742.27|739.87|0
1643391600000|2022-01-28 17:40:00|743.53|741.13|749.25|746.85|749.25|746.85|743.43|741.03|0
1643391900000|2022-01-28 17:45:00|749.16|746.76|744.69|742.29|750.61|748.21|742.17|739.77|0
1643392200000|2022-01-28 17:50:00|744.5|742.1|737.21|734.81|744.69|742.29|735.28|732.88|0
1643392500000|2022-01-28 17:55:00|737.02|734.62|741|738.6|744.87|742.47|736.44|734.04|0
1643392800000|2022-01-28 18:00:00|740.91|738.51|746.71|744.31|749.61|747.21|740.43|738.03|0
1643393100000|2022-01-28 18:05:00|745.16|742.76|754.55|752.15|755.43|753.03|745.16|742.76|0
1643393400000|2022-01-28 18:10:00|754.46|752.06|753.88|751.48|756.21|753.81|752.91|750.51|0
1643393700000|2022-01-28 18:15:00|754.55|752.15|752.71|750.31|755.24|752.84|750.67|748.27|0
1643394000000|2022-01-28 18:20:00|751.74|749.34|748.44|746.04|752.32|749.92|744.57|742.17|0
1643394300000|2022-01-28 18:25:00|748.25|745.85|750.03|747.63|751.39|748.99|742.88|740.48|0
1643394600000|2022-01-28 18:30:00|750.61|748.21|754.97|752.57|758.37|755.97|750.61|748.21|0
1643394900000|2022-01-28 18:35:00|755.84|753.44|754.87|752.47|759.73|757.33|752.54|750.14|0
1643395200000|2022-01-28 18:40:00|755.06|752.66|754.87|752.47|756.03|753.63|751.18|748.78|0
1643395500000|2022-01-28 18:45:00|753.9|751.5|753.7|751.3|758.56|756.16|751.96|749.56|0
1643395800000|2022-01-28 18:50:00|753.31|750.91|757|754.6|759.62|757.22|752.54|750.14|0
1643396100000|2022-01-28 18:55:00|756.03|753.63|754.86|752.46|759.81|757.41|754.86|752.46|0
1643396400000|2022-01-28 19:00:00|755.25|752.85|750.98|748.58|761.86|759.46|750.98|748.58|0
1643396700000|2022-01-28 19:05:00|750.59|748.19|744.98|742.58|750.79|748.39|743.25|740.85|0
1643397000000|2022-01-28 19:10:00|744.88|742.48|737.85|735.45|745.56|743.16|737.65|735.25|0
1643397300000|2022-01-28 19:15:00|737.94|735.54|734.1|731.7|737.94|735.54|731.43|729.03|0
1643397600000|2022-01-28 19:20:00|734.19|731.79|725.28|722.88|734.19|731.79|725.28|722.88|0
1643397900000|2022-01-28 19:25:00|726.43|724.03|725.85|723.45|729.97|727.57|725.28|722.88|0
1643398200000|2022-01-28 19:30:00|726.13|723.73|725.28|722.88|730.45|728.05|720.97|718.57|0
1643398500000|2022-01-28 19:35:00|725.85|723.45|729|726.6|730.45|728.05|725.56|723.16|0
1643398800000|2022-01-28 19:40:00|730.06|727.66|740.83|738.43|741.79|739.39|730.06|727.66|0
1643399100000|2022-01-28 19:45:00|742.56|740.16|745.65|743.25|746.62|744.22|737.84|735.44|0
1643399400000|2022-01-28 19:50:00|745.94|743.54|745.26|742.86|749.13|746.73|741.79|739.39|0
1643399700000|2022-01-28 19:55:00|745.55|743.15|752.9|750.5|754.56|752.16|745.26|742.86|0
1643400000000|2022-01-28 20:00:00|753.2|750.8|753.24|750.84|757.28|754.88|751.06|748.66|0
1643400300000|2022-01-28 20:05:00|752.76|750.36|754.9|752.5|756.26|753.86|751.79|749.39|0
1643400600000|2022-01-28 20:10:00|755.29|752.89|751.01|748.61|755.29|752.89|747.41|745.01|0
1643400900000|2022-01-28 20:15:00|752.27|749.87|754.7|752.3|756.85|754.45|749.93|747.53|0
1643401200000|2022-01-28 20:20:00|754.79|752.39|762.7|760.3|763.28|760.88|752.75|750.35|0
1643401500000|2022-01-28 20:25:00|762.89|760.49|757.91|755.51|765.72|763.32|754.79|752.39|0
1643401800000|2022-01-28 20:30:00|757.52|755.12|766.53|764.13|768.29|765.89|747.96|745.56|0
1643402100000|2022-01-28 20:35:00|765.94|763.54|767.5|765.1|768.29|765.89|763.79|761.39|0
1643402400000|2022-01-28 20:40:00|767.31|764.91|773|770.6|773.98|771.58|767.11|764.71|0
1643402700000|2022-01-28 20:45:00|772.8|770.4|780.28|777.88|780.67|778.27|769.85|767.45|0
1643403000000|2022-01-28 20:50:00|780.67|778.27|787.19|784.79|787.78|785.38|780.47|778.07|0
1643403300000|2022-01-28 20:55:00|786.79|784.39|795.87|793.47|796.07|793.67|785.5|783.1|0
1643403600000|2022-01-28 21:00:00|796.47|794.07|795.17|792.77|797.46|795.06|790.91|788.51|0
1643403900000|2022-01-28 21:05:00|795.67|793.27|794.08|791.68|797.06|794.66|793.78|791.38|0
1643404200000|2022-01-28 21:10:00|794.38|791.98|787.15|784.75|794.38|791.98|787.15|784.75|0
1643616300000|2022-01-31 08:05:00|791.95|789.55|794.13|791.73|794.32|791.92|791.15|788.75|0
1643616600000|2022-01-31 08:10:00|794.52|792.12|794.72|792.32|797.79|795.39|794.12|791.72|0
1643616900000|2022-01-31 08:15:00|794.92|792.52|791.64|789.24|799.29|796.89|791.64|789.24|0
1643617200000|2022-01-31 08:20:00|791.84|789.44|793.33|790.93|796.7|794.3|789.56|787.16|0
1643617500000|2022-01-31 08:25:00|793.03|790.63|794.71|792.31|796.7|794.3|792.53|790.13|0
1643617800000|2022-01-31 08:30:00|794.51|792.11|795.9|793.5|796.39|793.99|793.52|791.12|0
1643618100000|2022-01-31 08:35:00|796.1|793.7|798.48|796.08|798.48|796.08|795.8|793.4|0
1643618400000|2022-01-31 08:40:00|798.58|796.18|799.87|797.47|799.87|797.47|796.89|794.49|0
1643618700000|2022-01-31 08:45:00|799.67|797.27|800.86|798.46|800.86|798.46|798.87|796.47|0
1643619000000|2022-01-31 08:50:00|800.66|798.26|803.05|800.65|803.65|801.25|799.27|796.87|0
1643619300000|2022-01-31 08:55:00|803.25|800.85|803.44|801.04|803.84|801.44|801.85|799.45|0
1643619600000|2022-01-31 09:00:00|803.64|801.24|805.04|802.64|805.63|803.23|802.25|799.85|0
1643619900000|2022-01-31 09:05:00|804.44|802.04|803.84|801.44|805.04|802.64|801.85|799.45|0
1643620200000|2022-01-31 09:10:00|804.04|801.64|805.43|803.03|805.43|803.03|802.64|800.24|0
1643620500000|2022-01-31 09:15:00|805.23|802.83|803.83|801.43|805.43|803.03|801.64|799.24|0
1643620800000|2022-01-31 09:20:00|803.63|801.23|802.64|800.24|804.43|802.03|801.44|799.04|0
1643621100000|2022-01-31 09:25:00|802.33|799.93|802.83|800.43|803.53|801.13|801.44|799.04|0
1643621400000|2022-01-31 09:30:00|803.03|800.63|802.53|800.13|803.73|801.33|800.64|798.24|0
1643621700000|2022-01-31 09:35:00|802.63|800.23|803.83|801.43|805.02|802.62|802.53|800.13|0
1643622000000|2022-01-31 09:40:00|803.63|801.23|801.04|798.64|805.02|802.62|801.04|798.64|0
1643622300000|2022-01-31 09:45:00|801.24|798.84|801.73|799.33|803.62|801.22|801.04|798.64|0
1643622600000|2022-01-31 09:50:00|801.63|799.23|797.06|794.66|802.03|799.63|795.87|793.47|0
1643622900000|2022-01-31 09:55:00|796.95|794.55|799.64|797.24|799.64|797.24|795.27|792.87|0
1643623200000|2022-01-31 10:00:00|799.84|797.44|800.33|797.93|800.43|798.03|797.65|795.25|0
1643623500000|2022-01-31 10:05:00|800.63|798.23|797.65|795.25|800.63|798.23|796.46|794.06|0
1643623800000|2022-01-31 10:10:00|797.45|795.05|796.65|794.25|797.54|795.14|793.48|791.08|0
1643624100000|2022-01-31 10:15:00|796.55|794.15|797.44|795.04|799.23|796.83|796.45|794.05|0
1643624400000|2022-01-31 10:20:00|797.14|794.74|795.75|793.35|798.24|795.84|793.47|791.07|0
1643624700000|2022-01-31 10:25:00|795.35|792.95|795.25|792.85|797.84|795.44|795.06|792.66|0
1643625000000|2022-01-31 10:30:00|795.06|792.66|794.86|792.46|795.94|793.54|792.28|789.88|0
1643625300000|2022-01-31 10:35:00|794.66|792.26|790.89|788.49|794.66|792.26|790.69|788.29|0
1643625600000|2022-01-31 10:40:00|790.79|788.39|793.86|791.46|795.25|792.85|789.9|787.5|0
1643625900000|2022-01-31 10:45:00|794.06|791.66|794.55|792.15|796.04|793.64|792.47|790.07|0
1643626200000|2022-01-31 10:50:00|794.26|791.86|794.06|791.66|796.04|793.64|792.67|790.27|0
1643626500000|2022-01-31 10:55:00|793.86|791.46|794.65|792.25|795.05|792.65|792.37|789.97|0
1643626800000|2022-01-31 11:00:00|793.46|791.06|791.68|789.28|796.63|794.23|790.89|788.49|0
1643627100000|2022-01-31 11:05:00|791.88|789.48|794.25|791.85|795.24|792.84|790.89|788.49|0
1643627400000|2022-01-31 11:10:00|794.05|791.65|789.89|787.49|795.53|793.13|789.7|787.3|0
1643627700000|2022-01-31 11:15:00|790.09|787.69|791.67|789.27|793.26|790.86|789.89|787.49|0
1643628000000|2022-01-31 11:20:00|791.47|789.07|790.28|787.88|793.85|791.45|790.28|787.88|0
1643628300000|2022-01-31 11:25:00|788.9|786.5|789.49|787.09|790.88|788.48|786.92|784.52|0
1643628600000|2022-01-31 11:30:00|789.1|786.7|790.68|788.28|790.97|788.57|787.91|785.51|0
1643628900000|2022-01-31 11:35:00|790.38|787.98|788.89|786.49|791.27|788.87|788.7|786.3|0
1643629200000|2022-01-31 11:40:00|789.49|787.09|787.51|785.11|790.77|788.37|787.51|785.11|0
1643629500000|2022-01-31 11:45:00|787.71|785.31|789.18|786.78|790.08|787.68|787.31|784.91|0
1643629800000|2022-01-31 11:50:00|788.98|786.58|789.48|787.08|791.55|789.15|788.89|786.49|0
1643630100000|2022-01-31 11:55:00|789.58|787.18|790.66|788.26|792.25|789.85|789.28|786.88|0
1643630400000|2022-01-31 12:00:00|790.47|788.07|785.72|783.32|792.05|789.65|785.72|783.32|0
1643630700000|2022-01-31 12:05:00|785.13|782.73|782.57|780.17|786.31|783.91|780.79|778.39|0
1643631000000|2022-01-31 12:10:00|782.46|780.06|781.18|778.78|785.13|782.73|781.08|778.68|0
1643631300000|2022-01-31 12:15:00|781.08|778.68|781.38|778.98|781.97|779.57|779.61|777.21|0
1643631600000|2022-01-31 12:20:00|782.17|779.77|777.44|775.04|782.17|779.77|775.18|772.78|0
1643631900000|2022-01-31 12:25:00|777.24|774.84|779.6|777.2|781.18|778.78|777.24|774.84|0
1643632200000|2022-01-31 12:30:00|779.21|776.81|782.75|780.35|783.15|780.75|778.42|776.02|0
1643632500000|2022-01-31 12:35:00|782.95|780.55|781.76|779.36|784.33|781.93|781.57|779.17|0
1643632800000|2022-01-31 12:40:00|781.66|779.26|782.55|780.15|782.55|780.15|779.1|776.7|0
1643633100000|2022-01-31 12:45:00|782.45|780.05|784.91|782.51|786.1|783.7|781.76|779.36|0
1643633400000|2022-01-31 12:50:00|784.32|781.92|784.12|781.72|786.29|783.89|783.14|780.74|0
1643633700000|2022-01-31 12:55:00|784.32|781.92|787.08|784.68|787.08|784.68|783.53|781.13|0
1643634000000|2022-01-31 13:00:00|787.87|785.47|783.13|780.73|788.27|785.87|783.13|780.73|0
1643634300000|2022-01-31 13:05:00|782.93|780.53|781.55|779.15|782.93|780.53|779.59|777.19|0
1643634600000|2022-01-31 13:10:00|782.14|779.74|785.69|783.29|785.89|783.49|782.14|779.74|0
1643634900000|2022-01-31 13:15:00|785.89|783.49|782.63|780.23|786.88|784.48|782.63|780.23|0
1643635200000|2022-01-31 13:20:00|782.53|780.13|783.12|780.72|784.7|782.3|782.14|779.74|0
1643635500000|2022-01-31 13:25:00|783.32|780.92|783.91|781.51|783.91|781.51|781.84|779.44|0
1643635800000|2022-01-31 13:30:00|784.5|782.1|791.02|788.62|791.61|789.21|783.32|780.92|0
1643636100000|2022-01-31 13:35:00|790.62|788.22|790.03|787.63|792.4|790|789.33|786.93|0
1643636400000|2022-01-31 13:40:00|790.22|787.82|789.04|786.64|791.81|789.41|788.05|785.65|0
1643636700000|2022-01-31 13:45:00|789.23|786.83|789.03|786.63|790.42|788.02|786.07|783.67|0
1643637000000|2022-01-31 13:50:00|789.23|786.83|789.13|786.73|791.41|789.01|788.83|786.43|0
1643637300000|2022-01-31 13:55:00|789.43|787.03|789.42|787.02|791.8|789.4|788.44|786.04|0
1643637600000|2022-01-31 14:00:00|789.82|787.42|790.21|787.81|790.41|788.01|787.05|784.65|0
1643637900000|2022-01-31 14:05:00|790.41|788.01|791.79|789.39|792.78|790.38|790.02|787.62|0
1643638200000|2022-01-31 14:10:00|791.4|789|788.82|786.42|791.79|789.39|788.82|786.42|0
1643638500000|2022-01-31 14:15:00|788.63|786.23|787.83|785.43|790.21|787.81|787.83|785.43|0
1643638800000|2022-01-31 14:20:00|787.64|785.24|787.44|785.04|788.62|786.22|785.66|783.26|0
1643639100000|2022-01-31 14:25:00|787.63|785.23|791.09|788.69|791.39|788.99|787.63|785.23|0
1643639400000|2022-01-31 14:30:00|789.41|787.01|794.56|792.16|794.56|792.16|781.12|778.72|0
1643639700000|2022-01-31 14:35:00|794.75|792.35|797.53|795.13|798.52|796.12|793.36|790.96|0
1643640000000|2022-01-31 14:40:00|797.73|795.33|798.72|796.32|801.5|799.1|797.53|795.13|0
1643640300000|2022-01-31 14:45:00|799.01|796.61|794.84|792.44|800.7|798.3|794.35|791.95|0
1643640600000|2022-01-31 14:50:00|795.14|792.74|804.6|802.2|805.67|803.27|794.35|791.95|0
1643640900000|2022-01-31 14:55:00|805|802.6|808.59|806.19|808.59|806.19|802.41|800.01|0
1643641200000|2022-01-31 15:00:00|808.39|805.99|811.02|808.62|815.58|813.18|808.19|805.79|0
1643641500000|2022-01-31 15:05:00|810.92|808.52|818.24|815.84|818.24|815.84|808.42|806.02|0
1643641800000|2022-01-31 15:10:00|818.65|816.25|816.84|814.44|819.45|817.05|814.63|812.23|0
1643642100000|2022-01-31 15:15:00|817.04|814.64|816.93|814.53|821.46|819.06|815.93|813.53|0
1643642400000|2022-01-31 15:20:00|817.33|814.93|824.24|821.84|827.02|824.62|816.43|814.03|0
1643642700000|2022-01-31 15:25:00|824.44|822.04|816.67|814.27|825.25|822.85|816.47|814.07|0
1643643000000|2022-01-31 15:30:00|816.47|814.07|819.77|817.37|821.08|818.68|814.47|812.07|0
1643643300000|2022-01-31 15:35:00|819.88|817.48|816.13|813.73|822.48|820.08|815.83|813.43|0
1643643600000|2022-01-31 15:40:00|815.93|813.53|818.53|816.13|818.73|816.33|812.93|810.53|0
1643643900000|2022-01-31 15:45:00|817.93|815.53|815.62|813.22|817.93|815.53|811.92|809.52|0
1643644200000|2022-01-31 15:50:00|815.52|813.12|822.14|819.74|823.95|821.55|815.12|812.72|0
1643644500000|2022-01-31 15:55:00|822.54|820.14|821.38|818.98|823.24|820.84|816.36|813.96|0
1643644800000|2022-01-31 16:00:00|820.97|818.57|822.28|819.88|823.99|821.59|820.97|818.57|0
1643645100000|2022-01-31 16:05:00|822.78|820.38|818.56|816.16|822.98|820.58|818.56|816.16|0
1643645400000|2022-01-31 16:10:00|818.16|815.76|819.16|816.76|819.96|817.56|813.35|810.95|0
1643645700000|2022-01-31 16:15:00|818.76|816.36|814.95|812.55|819.76|817.36|814.35|811.95|0
1643646000000|2022-01-31 16:20:00|815.04|812.64|812.5|810.1|817.75|815.35|811.29|808.89|0
1643646300000|2022-01-31 16:25:00|812.3|809.9|813.67|811.27|816.68|814.28|812.07|809.67|0
1643646600000|2022-01-31 16:30:00|813.47|811.07|821.69|819.29|822.9|820.5|811.67|809.27|0
1643646900000|2022-01-31 16:35:00|821.49|819.09|819.48|817.08|822.9|820.5|818.48|816.08|0
1643647200000|2022-01-31 16:40:00|820.49|818.09|822.9|820.5|822.99|820.59|818.58|816.18|0
1643647500000|2022-01-31 16:45:00|821.89|819.49|826.52|824.12|826.72|824.32|820.69|818.29|0
1643647800000|2022-01-31 16:50:00|826.11|823.71|833.77|831.37|833.78|831.38|825.71|823.31|0
1643648100000|2022-01-31 16:55:00|833.57|831.17|833.97|831.57|834.58|832.18|833.17|830.77|0
1643648400000|2022-01-31 17:00:00|834.18|831.78|832.36|829.96|834.38|831.98|830.34|827.94|0
1643648700000|2022-01-31 17:05:00|832.76|830.36|828.52|826.12|833.97|831.57|828.52|826.12|0
1643649000000|2022-01-31 17:10:00|828.93|826.53|828.92|826.52|831.75|829.35|827.92|825.52|0
1643649300000|2022-01-31 17:15:00|829.13|826.73|832.77|830.37|837.59|835.19|828.32|825.92|0
1643649600000|2022-01-31 17:20:00|832.67|830.27|826.4|824|832.67|830.27|824.69|822.29|0
1643649900000|2022-01-31 17:25:00|826.3|823.9|828.72|826.32|829.53|827.13|823.88|821.48|0
1643650200000|2022-01-31 17:30:00|829.13|826.73|826.91|824.51|830.95|828.55|825.99|823.59|0
1643650500000|2022-01-31 17:35:00|827.11|824.71|830.54|828.14|830.74|828.34|826.1|823.7|0
1643650800000|2022-01-31 17:40:00|830.64|828.24|830.34|827.94|832.36|829.96|829.12|826.72|0
1643651100000|2022-01-31 17:45:00|830.74|828.34|836.41|834.01|836.41|834.01|830.74|828.34|0
1643651400000|2022-01-31 17:50:00|836.2|833.8|837.01|834.61|837.22|834.82|833.97|831.57|0
1643651700000|2022-01-31 17:55:00|837.22|834.82|837.62|835.22|839.24|836.84|836.61|834.21|0
1643652000000|2022-01-31 18:00:00|837.42|835.02|834.98|832.58|837.42|835.02|833.36|830.96|0
1643652300000|2022-01-31 18:05:00|834.78|832.38|835.79|833.39|836.8|834.4|833.77|831.37|0
1643652600000|2022-01-31 18:10:00|835.59|833.19|835.99|833.59|836.29|833.89|832.14|829.74|0
1643652900000|2022-01-31 18:15:00|836.19|833.79|837.81|835.41|838.02|835.62|833.36|830.96|0
1643653200000|2022-01-31 18:20:00|838.22|835.82|838.42|836.02|839.23|836.83|836.8|834.4|0
1643653500000|2022-01-31 18:25:00|838.62|836.22|833.76|831.36|839.84|837.44|833.76|831.36|0
1643653800000|2022-01-31 18:30:00|834.06|831.66|832.74|830.34|835.38|832.98|831.73|829.33|0
1643654100000|2022-01-31 18:35:00|833.24|830.84|836.39|833.99|838.62|836.22|831.33|828.93|0
1643654400000|2022-01-31 18:40:00|836.18|833.78|834.15|831.75|839.63|837.23|834.15|831.75|0
1643654700000|2022-01-31 18:45:00|833.95|831.55|836.79|834.39|837.19|834.79|833.95|831.55|0
1643655000000|2022-01-31 18:50:00|836.68|834.28|835.57|833.17|837.6|835.2|834.56|832.16|0
1643655300000|2022-01-31 18:55:00|835.77|833.37|838|835.6|838|835.6|835.16|832.76|0
1643655600000|2022-01-31 19:00:00|838.4|836|838.2|835.8|839.22|836.82|836.58|834.18|0
1643655900000|2022-01-31 19:05:00|837.59|835.19|842.56|840.16|844.09|841.69|837.59|835.19|0
1643656200000|2022-01-31 19:10:00|842.46|840.06|841.39|838.99|845.12|842.72|840.57|838.17|0
1643656500000|2022-01-31 19:15:00|840.98|838.58|842.6|840.2|843.42|841.02|840.57|838.17|0
1643656800000|2022-01-31 19:20:00|842.2|839.8|844.02|841.62|845.04|842.64|840.37|837.97|0
1643657100000|2022-01-31 19:25:00|843.82|841.42|845.45|843.05|845.65|843.25|842.6|840.2|0
1643657400000|2022-01-31 19:30:00|845.65|843.25|844.83|842.43|845.65|843.25|843|840.6|0
1643657700000|2022-01-31 19:35:00|845.04|842.64|844.02|841.62|845.65|843.25|843.41|841.01|0
1643658000000|2022-01-31 19:40:00|844.42|842.02|844.83|842.43|845.03|842.63|843.41|841.01|0
1643658300000|2022-01-31 19:45:00|845.03|842.63|842.59|840.19|845.44|843.04|841.57|839.17|0
1643658600000|2022-01-31 19:50:00|842.79|840.39|841.78|839.38|843.81|841.41|840.96|838.56|0
1643658900000|2022-01-31 19:55:00|841.98|839.58|843.2|840.8|844.82|842.42|841.98|839.58|0
1643659200000|2022-01-31 20:00:00|843.09|840.69|843.8|841.4|844.82|842.42|842.18|839.78|0
1643659500000|2022-01-31 20:05:00|843.6|841.2|836.08|833.68|844.41|842.01|836.08|833.68|0
1643659800000|2022-01-31 20:10:00|836.69|834.29|827.78|825.38|837.71|835.31|826.57|824.17|0
1643660100000|2022-01-31 20:15:00|827.18|824.78|826.16|823.76|831.02|828.62|824.15|821.75|0
1643660400000|2022-01-31 20:20:00|825.76|823.36|837.16|834.76|838.17|835.77|825.76|823.36|0
1643660700000|2022-01-31 20:25:00|836.96|834.56|836.85|834.45|840|837.6|834.82|832.42|0
1643661000000|2022-01-31 20:30:00|837.05|834.65|846.9|844.5|847.11|844.71|833.31|830.91|0
1643661300000|2022-01-31 20:35:00|846.49|844.09|843.72|841.32|847.51|845.11|842.04|839.64|0
1643661600000|2022-01-31 20:40:00|843.32|840.92|844.53|842.13|846.16|843.76|841.49|839.09|0
1643661900000|2022-01-31 20:45:00|845.14|842.74|851.45|849.05|851.45|849.05|843.52|841.12|0
1643662200000|2022-01-31 20:50:00|851.25|848.85|860.02|857.62|861.05|858.65|851.25|848.85|0
1643662500000|2022-01-31 20:55:00|860.23|857.83|857.49|855.09|860.67|858.27|855.15|852.75|0
1643662800000|2022-01-31 21:00:00|855.76|853.36|849.84|847.44|855.76|853.36|848.21|845.81|0
1643663100000|2022-01-31 21:05:00|849.63|847.23|852.89|850.49|853.3|850.9|849.43|847.03|0
1643663400000|2022-01-31 21:10:00|853.1|850.7|847.59|845.19|853.51|851.11|846.98|844.58|0
1643663700000|2022-01-31 21:15:00|847.99|845.4|848.7|845.9|849.62|846.82|847.79|844.99|0
1643664000000|2022-01-31 21:20:00|848.4|845.6|849.01|846.21|849.62|846.82|847.99|845.19|0
1643664300000|2022-01-31 21:25:00|849.21|846.41|849.41|846.61|849.82|847.02|848.6|845.8|0
1643664600000|2022-01-31 21:30:00|849.31|846.51|848.8|846|849.62|846.82|848.6|845.8|0
1643664900000|2022-01-31 21:35:00|848.69|845.89|848.19|845.39|850.63|847.83|847.98|845.18|0
1643665200000|2022-01-31 21:40:00|847.98|845.18|848.18|845.38|849|846.2|847.78|844.98|0
1643665500000|2022-01-31 21:45:00|848.39|845.59|847.78|844.98|848.8|846|847.37|844.57|0
1643665800000|2022-01-31 21:50:00|847.67|844.87|846.96|844.16|847.78|844.98|846.96|844.16|0
1643666100000|2022-01-31 21:55:00|847.16|844.36|848.22|845.42|848.28|845.48|846.96|844.16|0
1643666400000|2022-01-31 22:00:00|847.7|844.9|847.67|844.87|848.61|845.81|847.65|844.85|0
1643666700000|2022-01-31 22:05:00|847.56|844.76|847.47|844.67|847.67|844.87|847.31|844.51|0
1643667000000|2022-01-31 22:10:00|847.4|844.6|847.61|844.81|847.94|845.14|847.25|844.45|0
1643667300000|2022-01-31 22:15:00|847.64|844.84|847.81|845.01|847.81|845.01|847.64|844.84|0
1643667600000|2022-01-31 22:20:00|847.9|845.1|848.05|845.25|848.26|845.46|847.79|844.99|0
1643667900000|2022-01-31 22:25:00|847.73|844.93|848.19|845.39|848.19|845.39|847.7|844.9|0
1643668200000|2022-01-31 22:30:00|848.28|845.48|848.55|845.75|848.85|846.05|847.93|845.13|0
1643668500000|2022-01-31 22:35:00|848.87|846.07|849.95|847.15|849.95|847.15|848.67|845.87|0
1643668800000|2022-01-31 22:40:00|850.13|847.33|849.74|846.94|850.13|847.33|849.26|846.46|0
1643669100000|2022-01-31 22:45:00|849.65|846.85|849.67|846.87|850.16|847.36|849.56|846.76|0
1643669400000|2022-01-31 22:50:00|849.71|846.91|849.25|846.45|849.89|847.09|849.25|846.45|0
1643669700000|2022-01-31 22:55:00|849.19|846.39|848.87|846.07|849.25|846.45|848.78|845.98|0
1643670000000|2022-01-31 23:00:00|849.27|846.47|849.06|846.26|851.82|849.02|848.66|845.86|0
1643670300000|2022-01-31 23:05:00|848.97|846.17|851.62|848.82|852.03|849.23|847.84|845.04|0
1643670600000|2022-01-31 23:10:00|851.82|849.02|847.94|845.14|852.23|849.43|847.74|844.94|0
1643670900000|2022-01-31 23:15:00|848.15|845.35|848.45|845.65|849.78|846.98|848.15|845.35|0
1643671200000|2022-01-31 23:20:00|848.55|845.75|849.77|846.97|850.79|847.99|848.55|845.75|0
1643671500000|2022-01-31 23:25:00|849.98|847.18|848.35|845.55|851.2|848.4|847.73|844.93|0
1643671800000|2022-01-31 23:30:00|848.44|845.64|847.32|844.52|849.36|846.56|845.9|843.1|0
1643672100000|2022-01-31 23:35:00|846.81|844.01|848.95|846.15|849.16|846.36|846.71|843.91|0
1643672400000|2022-01-31 23:40:00|849.36|846.56|849.56|846.76|849.56|846.76|847.73|844.93|0
1643672700000|2022-01-31 23:45:00|849.36|846.56|849.36|846.56|849.56|846.76|848.95|846.15|0
1643673000000|2022-01-31 23:50:00|849.25|846.45|849.15|846.35|850.17|847.37|848.74|845.94|0
1643673300000|2022-01-31 23:55:00|849.25|846.45|849.35|846.55|849.76|846.96|848.54|845.74|0
1643673600000|2022-02-01 00:00:00|849.56|846.76|849.04|846.24|849.96|847.16|848.94|846.14|0
1643673900000|2022-02-01 00:05:00|849.24|846.44|848.33|845.53|849.96|847.16|848.12|845.32|0
1643674200000|2022-02-01 00:10:00|848.53|845.73|848.73|845.93|849.35|846.55|847.92|845.12|0
1643674500000|2022-02-01 00:15:00|848.53|845.73|848.73|845.93|850.16|847.36|848.53|845.73|0
1643674800000|2022-02-01 00:20:00|848.83|846.03|849.75|846.95|849.75|846.95|848.32|845.52|0
1643675100000|2022-02-01 00:25:00|849.55|846.75|849.54|846.74|849.95|847.15|849.14|846.34|0
1643675400000|2022-02-01 00:30:00|849.44|846.64|849.03|846.23|849.75|846.95|848.52|845.72|0
1643675700000|2022-02-01 00:35:00|849.13|846.33|849.13|846.33|849.74|846.94|848.52|845.72|0
1643676000000|2022-02-01 00:40:00|849.03|846.23|848.72|845.92|849.43|846.63|848.52|845.72|0
1643676300000|2022-02-01 00:45:00|848.93|846.13|850.65|847.85|851.17|848.37|848.93|846.13|0
1643676600000|2022-02-01 00:50:00|850.76|847.96|849.74|846.94|851.78|848.98|849.74|846.94|0
1643676900000|2022-02-01 00:55:00|850.14|847.34|850.35|847.55|850.76|847.96|849.94|847.14|0
1643677200000|2022-02-01 01:00:00|850.24|847.44|849.53|846.73|850.55|847.75|848.51|845.71|0
1643677500000|2022-02-01 01:05:00|849.63|846.83|848.1|845.3|849.73|846.93|848.1|845.3|0
1643677800000|2022-02-01 01:10:00|848.3|845.5|849.21|846.41|849.62|846.82|848.1|845.3|0
1643678100000|2022-02-01 01:15:00|849.12|846.32|849.52|846.72|849.93|847.13|848.91|846.11|0
1643678400000|2022-02-01 01:20:00|849.42|846.62|847.07|844.27|849.73|846.93|846.46|843.66|0
1643678700000|2022-02-01 01:25:00|846.87|844.07|846.05|843.25|847.07|844.27|844.43|841.63|0
1643679000000|2022-02-01 01:30:00|846.26|843.46|845.95|843.15|846.46|843.66|843.82|841.02|0
1643679300000|2022-02-01 01:35:00|846.26|843.46|846.05|843.25|846.46|843.66|845.03|842.23|0
1643679600000|2022-02-01 01:40:00|845.74|842.94|844.22|841.42|846.46|843.66|844.22|841.42|0
1643679900000|2022-02-01 01:45:00|844.31|841.51|842.99|840.19|844.83|842.03|841.37|838.57|0
1643680200000|2022-02-01 01:50:00|842.79|839.99|838.72|835.92|842.99|840.19|838.72|835.92|0
1643680500000|2022-02-01 01:55:00|838.52|835.72|839.94|837.14|840.14|837.34|838.52|835.72|0
1643680800000|2022-02-01 02:00:00|839.74|836.94|839.53|836.73|841.16|838.36|839.33|836.53|0
1643681100000|2022-02-01 02:05:00|839.74|836.94|839.33|836.53|839.94|837.14|837.91|835.11|0
1643681400000|2022-02-01 02:10:00|839.22|836.42|840.95|838.15|840.95|838.15|839.12|836.32|0
1643681700000|2022-02-01 02:15:00|840.75|837.95|841.76|838.96|842.58|839.78|840.75|837.95|0
1643682000000|2022-02-01 02:20:00|841.56|838.76|842.17|839.37|842.17|839.37|840.95|838.15|0
1643682300000|2022-02-01 02:25:00|842.26|839.46|842.37|839.57|843.28|840.48|842.16|839.36|0
1643682600000|2022-02-01 02:30:00|842.16|839.36|841.35|838.55|842.57|839.77|840.74|837.94|0
1643682900000|2022-02-01 02:35:00|841.15|838.35|843.07|840.27|843.27|840.47|839.32|836.52|0
1643683200000|2022-02-01 02:40:00|842.97|840.17|842.05|839.25|843.18|840.38|841.14|838.34|0
1643683500000|2022-02-01 02:45:00|841.75|838.95|842.77|839.97|842.77|839.97|841.03|838.23|0
1643683800000|2022-02-01 02:50:00|842.56|839.76|840.93|838.13|842.56|839.76|840.73|837.93|0
1643684100000|2022-02-01 02:55:00|840.73|837.93|841.74|838.94|841.74|838.94|840.53|837.73|0
1643684400000|2022-02-01 03:00:00|841.95|839.15|841.13|838.33|842.15|839.35|840.73|837.93|0
1643684700000|2022-02-01 03:05:00|841.23|838.43|841.13|838.33|842.35|839.55|840.93|838.13|0
1643685000000|2022-02-01 03:10:00|841.33|838.53|841.53|838.73|842.15|839.35|840.72|837.92|0
1643685300000|2022-02-01 03:15:00|841.74|838.94|842.55|839.75|842.55|839.75|841.33|838.53|0
1643685600000|2022-02-01 03:20:00|843.97|841.17|846.21|843.41|846.62|843.82|843.77|840.97|0
1643685900000|2022-02-01 03:25:00|846.01|843.21|844.58|841.78|847.43|844.63|843.56|840.76|0
1643686200000|2022-02-01 03:30:00|844.68|841.88|844.06|841.26|845.8|843|843.66|840.86|0
1643686500000|2022-02-01 03:35:00|844.17|841.37|844.58|841.78|845.19|842.39|842.34|839.54|0
1643686800000|2022-02-01 03:40:00|844.78|841.98|844.57|841.77|844.98|842.18|843.76|840.96|0
1643687100000|2022-02-01 03:45:00|844.67|841.87|844.98|842.18|845.28|842.48|844.47|841.67|0
1643687400000|2022-02-01 03:50:00|845.08|842.28|847.01|844.21|847.31|844.51|844.98|842.18|0
1643687700000|2022-02-01 03:55:00|847.22|844.42|847.83|845.03|848.23|845.43|846.81|844.01|0
1643688000000|2022-02-01 04:00:00|848.03|845.23|847.01|844.21|848.23|845.43|847.01|844.21|0
1643688300000|2022-02-01 04:05:00|846.8|844|845.58|842.78|847.62|844.82|845.38|842.58|0
1643688600000|2022-02-01 04:10:00|845.47|842.67|845.99|843.19|846.8|844|845.17|842.37|0
1643688900000|2022-02-01 04:15:00|846.08|843.28|847.51|844.71|847.82|845.02|845.99|843.19|0
1643689200000|2022-02-01 04:20:00|847.41|844.61|848.63|845.83|848.83|846.03|847.41|844.61|0
1643689500000|2022-02-01 04:25:00|848.83|846.03|848.11|845.31|848.83|846.03|847.61|844.81|0
1643689800000|2022-02-01 04:30:00|848.02|845.22|847.2|844.4|848.63|845.83|847.2|844.4|0
1643690100000|2022-02-01 04:35:00|847|844.2|847.4|844.6|848.01|845.21|846.79|843.99|0
1643690400000|2022-02-01 04:40:00|847.2|844.4|846.99|844.19|847.4|844.6|846.38|843.58|0
1643690700000|2022-02-01 04:45:00|846.89|844.09|845.77|842.97|846.99|844.19|845.77|842.97|0
1643691000000|2022-02-01 04:50:00|846.07|843.27|847.29|844.49|847.6|844.8|845.66|842.86|0
1643691300000|2022-02-01 04:55:00|847.19|844.39|846.76|843.96|849.15|846.35|846.25|843.45|0
1643691600000|2022-02-01 05:00:00|846.56|843.76|846.59|843.79|847.72|844.92|846.35|843.55|0
1643691900000|2022-02-01 05:05:00|846.7|843.9|844.65|841.85|846.7|843.9|844.65|841.85|0
1643692200000|2022-02-01 05:10:00|844.86|842.06|846.08|843.28|846.18|843.38|844.65|841.85|0
1643692500000|2022-02-01 05:15:00|845.88|843.08|845.47|842.67|846.18|843.38|845.47|842.67|0
1643692800000|2022-02-01 05:20:00|845.67|842.87|845.97|843.17|846.69|843.89|845.67|842.87|0
1643693100000|2022-02-01 05:25:00|846.08|843.28|845.56|842.76|846.08|843.28|845.46|842.66|0
1643693400000|2022-02-01 05:30:00|845.46|842.66|846.48|843.68|846.69|843.89|845.26|842.46|0
1643693700000|2022-02-01 05:35:00|846.68|843.88|846.48|843.68|846.68|843.88|845.66|842.86|0
1643694000000|2022-02-01 05:40:00|846.27|843.47|846.07|843.27|846.48|843.68|845.66|842.86|0
1643694300000|2022-02-01 05:45:00|845.86|843.06|845.96|843.16|846.68|843.88|845.86|843.06|0
1643694600000|2022-02-01 05:50:00|846.07|843.27|847.09|844.29|847.49|844.69|846.07|843.27|0
1643694900000|2022-02-01 05:55:00|846.88|844.08|848.1|845.3|848.72|845.92|846.88|844.08|0
1643695200000|2022-02-01 06:00:00|847.29|844.49|848.61|845.81|850.35|847.55|847.29|844.49|0
1643695500000|2022-02-01 06:05:00|848.72|845.92|848.31|845.51|848.92|846.12|848.1|845.3|0
1643695800000|2022-02-01 06:10:00|848.1|845.3|846.06|843.26|848.31|845.51|845.24|842.44|0
1643696100000|2022-02-01 06:15:00|846.26|843.46|845.44|842.64|846.46|843.66|844.52|841.72|0
1643696400000|2022-02-01 06:20:00|845.54|842.74|845.23|842.43|846.05|843.25|844.72|841.92|0
1643696700000|2022-02-01 06:25:00|845.33|842.53|845.03|842.23|846.26|843.46|845.03|842.23|0
1643697000000|2022-02-01 06:30:00|845.23|842.43|844.62|841.82|845.64|842.84|844.21|841.41|0
1643697300000|2022-02-01 06:35:00|844.82|842.02|846.45|843.65|846.45|843.65|844.41|841.61|0
1643697600000|2022-02-01 06:40:00|846.55|843.75|846.45|843.65|846.66|843.86|845.84|843.04|0
1643697900000|2022-02-01 06:45:00|846.35|843.55|846.04|843.24|846.75|843.95|845.84|843.04|0
1643698200000|2022-02-01 06:50:00|846.14|843.34|847.36|844.56|847.47|844.67|845.84|843.04|0
1643698500000|2022-02-01 06:55:00|847.47|844.67|847.67|844.87|847.88|845.08|846.45|843.65|0
1643698800000|2022-02-01 07:00:00|848.08|845.28|849.1|846.3|850.74|847.94|846.65|843.85|0
1643699100000|2022-02-01 07:05:00|848.9|846.1|851.45|848.65|851.55|848.75|848.9|846.1|0
1643699400000|2022-02-01 07:10:00|851.55|848.75|855.24|852.44|856.26|853.46|851.55|848.75|0
1643699700000|2022-02-01 07:15:00|855.03|852.23|856.06|853.26|856.47|853.67|854.62|851.82|0
1643700000000|2022-02-01 07:20:00|855.85|853.05|856.36|853.56|856.56|853.76|854.62|851.82|0
1643700300000|2022-02-01 07:25:00|856.05|853.25|855.64|852.84|856.97|854.17|855.23|852.43|0
1643700600000|2022-02-01 07:30:00|855.54|852.74|855.02|852.22|856.05|853.25|854.62|851.82|0
1643700900000|2022-02-01 07:35:00|855.23|852.43|855.02|852.22|855.53|852.73|854.61|851.81|0
1643701200000|2022-02-01 07:40:00|855.23|852.43|854.41|851.61|855.64|852.84|854.2|851.4|0
1643701500000|2022-02-01 07:45:00|854.61|851.81|855.63|852.83|856.55|853.75|852.56|849.76|0
1643701800000|2022-02-01 07:50:00|855.84|853.04|850.81|848.01|855.84|853.04|850.1|847.3|0
1643702100000|2022-02-01 07:55:00|851.02|848.22|852.15|849.35|852.35|849.55|850.72|847.92|0
1643702400000|2022-02-01 08:00:00|851.53|848.73|855.22|852.42|855.63|852.83|849.28|846.48|0
1643702700000|2022-02-01 08:05:00|855.02|852.82|860.65|858.25|860.76|858.36|854.09|851.69|0
1643703000000|2022-02-01 08:10:00|860.76|858.36|861.58|859.18|863.69|861.29|860.65|858.25|0
1643703300000|2022-02-01 08:15:00|861.69|859.29|859.22|856.82|862.4|860|857.37|854.97|0
1643703600000|2022-02-01 08:20:00|859.43|857.03|860.25|857.85|862.92|860.52|859.43|857.03|0
1643703900000|2022-02-01 08:25:00|860.04|857.64|859.83|857.43|861.48|859.08|857.78|855.38|0
1643704200000|2022-02-01 08:30:00|860.04|857.64|860.04|857.64|861.89|859.49|858.6|856.2|0
1643704500000|2022-02-01 08:35:00|859.52|857.12|857.77|855.37|860.45|858.05|857.36|854.96|0
1643704800000|2022-02-01 08:40:00|857.67|855.27|859.93|857.53|861.27|858.87|856.34|853.94|0
1643705100000|2022-02-01 08:45:00|860.03|857.63|858.8|856.4|860.34|857.94|858.18|855.78|0
1643705400000|2022-02-01 08:50:00|859|856.6|856.74|854.34|859.21|856.81|855.72|853.32|0
1643705700000|2022-02-01 08:55:00|857.56|855.16|858.79|856.39|859.71|857.31|855.92|853.52|0
1643706000000|2022-02-01 09:00:00|859|856.6|857.25|854.85|860.03|857.63|855.71|853.31|0
1643706300000|2022-02-01 09:05:00|857.35|854.95|854.99|852.59|857.56|855.16|854.37|851.97|0
1643706600000|2022-02-01 09:10:00|855.3|852.9|854.16|851.76|857.35|854.95|853.76|851.36|0
1643706900000|2022-02-01 09:15:00|853.96|851.56|853.96|851.56|855.91|853.51|853.24|850.84|0
1643707200000|2022-02-01 09:20:00|854.06|851.66|850.17|847.77|854.88|852.48|849.35|846.95|0
1643707500000|2022-02-01 09:25:00|849.65|847.25|842.81|840.41|851.19|848.79|842.81|840.41|0
1643707800000|2022-02-01 09:30:00|842.9|840.5|842.8|840.4|844.74|842.34|841.88|839.48|0
1643708100000|2022-02-01 09:35:00|842.7|840.3|844.64|842.24|847.3|844.9|842.7|840.3|0
1643708400000|2022-02-01 09:40:00|844.03|841.63|843.21|840.81|845.46|843.06|839.94|837.54|0
1643708700000|2022-02-01 09:45:00|843.31|840.91|839.33|836.93|844.64|842.24|837.8|835.4|0
1643709000000|2022-02-01 09:50:00|839.22|836.82|840.75|838.35|841.98|839.58|837.29|834.89|0
1643709300000|2022-02-01 09:55:00|840.55|838.15|844.63|842.23|846.16|843.76|840.55|838.15|0
1643709600000|2022-02-01 10:00:00|844.32|841.92|848.2|845.8|848.31|845.91|843.4|841|0
1643709900000|2022-02-01 10:05:00|848.11|845.71|848.72|846.32|849.74|847.34|847.49|845.09|0
1643710200000|2022-02-01 10:10:00|848.51|846.11|847.28|844.88|849.54|847.14|845.65|843.25|0
1643710500000|2022-02-01 10:15:00|847.49|845.09|845.44|843.04|848.92|846.52|844.62|842.22|0
1643710800000|2022-02-01 10:20:00|845.65|843.25|844.62|842.22|846.36|843.96|843.7|841.3|0
1643711100000|2022-02-01 10:25:00|844.92|842.52|846.25|843.85|847.07|844.67|844.92|842.52|0
1643711400000|2022-02-01 10:30:00|845.85|843.45|847.48|845.08|847.89|845.49|843.7|841.3|0
1643711700000|2022-02-01 10:35:00|847.37|844.97|850.34|847.94|850.55|848.15|846.76|844.36|0
1643712000000|2022-02-01 10:40:00|849.93|847.53|846.55|844.15|850.55|848.15|846.55|844.15|0
1643712300000|2022-02-01 10:45:00|846.86|844.46|845.43|843.03|847.47|845.07|845.43|843.03|0
1643712600000|2022-02-01 10:50:00|845.63|843.23|842.98|840.58|846.86|844.46|842.87|840.47|0
1643712900000|2022-02-01 10:55:00|843.18|840.78|843.59|841.19|845.11|842.71|841.34|838.94|0
1643713200000|2022-02-01 11:00:00|843.48|841.08|848.08|845.68|849.1|846.7|842.56|840.16|0
1643713500000|2022-02-01 11:05:00|848.29|845.89|852.17|849.77|852.48|850.08|848.29|845.89|0
1643713800000|2022-02-01 11:10:00|852.07|849.67|849.51|847.11|852.79|850.39|849.31|846.91|0
1643714100000|2022-02-01 11:15:00|850.33|847.93|846.44|844.04|851.35|848.95|846.23|843.83|0
1643714400000|2022-02-01 11:20:00|847.05|844.65|847.66|845.26|848.28|845.88|846.33|843.93|0
1643714700000|2022-02-01 11:25:00|847.46|845.06|846.03|843.63|847.66|845.26|844.19|841.79|0
1643715000000|2022-02-01 11:30:00|845.92|843.52|848.27|845.87|848.48|846.08|845.62|843.22|0
1643715300000|2022-02-01 11:35:00|848.48|846.08|846.32|843.92|849.19|846.79|846.32|843.92|0
1643715600000|2022-02-01 11:40:00|846.43|844.03|844.59|842.19|848.37|845.97|844.28|841.88|0
1643715900000|2022-02-01 11:45:00|844.38|841.98|846.22|843.82|846.63|844.23|843.77|841.37|0
1643716200000|2022-02-01 11:50:00|846.43|844.03|845.61|843.21|847.55|845.15|845.4|843|0
1643716500000|2022-02-01 11:55:00|845.81|843.41|844.99|842.59|846.83|844.43|844.48|842.08|0
1643716800000|2022-02-01 12:00:00|844.58|842.18|844.58|842.18|846.22|843.82|843.76|841.36|0
1643717100000|2022-02-01 12:05:00|844.78|842.38|845.8|843.4|846.83|844.43|843.97|841.57|0
1643717400000|2022-02-01 12:10:00|845.6|843.2|845.39|842.99|847.64|845.24|844.99|842.59|0
1643717700000|2022-02-01 12:15:00|845.49|843.09|845.19|842.79|847.03|844.63|843.76|841.36|0
1643718000000|2022-02-01 12:20:00|845.8|843.4|847.23|844.83|848.15|845.75|845.8|843.4|0
1643718300000|2022-02-01 12:25:00|846.82|844.42|849.48|847.08|849.48|847.08|846.41|844.01|0
1643718600000|2022-02-01 12:30:00|849.68|847.28|851.53|849.13|851.94|849.54|848.86|846.46|0
1643718900000|2022-02-01 12:35:00|851.73|849.33|851.73|849.33|852.75|850.35|850.3|847.9|0
1643719200000|2022-02-01 12:40:00|852.14|849.74|852.14|849.74|852.65|850.25|850.5|848.1|0
1643719500000|2022-02-01 12:45:00|851.93|849.53|852.54|850.14|852.95|850.55|850.09|847.69|0
1643719800000|2022-02-01 12:50:00|852.34|849.94|851.93|849.53|852.95|850.55|851.52|849.12|0
1643720100000|2022-02-01 12:55:00|852.13|849.73|851.11|848.71|853.66|851.26|850.38|847.98|0
1643720400000|2022-02-01 13:00:00|851.52|849.12|853.36|850.96|853.36|850.96|850.49|848.09|0
1643720700000|2022-02-01 13:05:00|853.56|851.16|853.97|851.57|854.79|852.39|851.92|849.52|0
1643721000000|2022-02-01 13:10:00|854.38|851.98|855.82|853.42|856.64|854.24|853.77|851.37|0
1643721300000|2022-02-01 13:15:00|855.61|853.21|856.43|854.03|857.05|854.65|855.61|853.21|0
1643721600000|2022-02-01 13:20:00|856.22|853.82|857.86|855.46|858.69|856.29|856.02|853.62|0
1643721900000|2022-02-01 13:25:00|857.66|855.26|856.73|854.33|858.48|856.08|855.81|853.41|0
1643722200000|2022-02-01 13:30:00|856.84|854.44|852.83|850.43|857.25|854.85|852.53|850.13|0
1643722500000|2022-02-01 13:35:00|852.94|850.54|854.98|852.58|855.19|852.79|851.71|849.31|0
1643722800000|2022-02-01 13:40:00|854.78|852.38|856.42|854.02|858.27|855.87|854.78|852.38|0
1643723100000|2022-02-01 13:45:00|856.62|854.22|856.62|854.22|857.45|855.05|855.19|852.79|0
1643723400000|2022-02-01 13:50:00|856.83|854.43|857.65|855.25|858.57|856.17|856.62|854.22|0
1643723700000|2022-02-01 13:55:00|857.54|855.14|859.08|856.68|859.5|857.1|856.62|854.22|0
1643724000000|2022-02-01 14:00:00|859.39|856.99|858.67|856.27|860.93|858.53|858.06|855.66|0
1643724300000|2022-02-01 14:05:00|858.77|856.37|858.26|855.86|859.08|856.68|858.05|855.65|0
1643724600000|2022-02-01 14:10:00|858.46|856.06|857.64|855.24|859.28|856.88|857.43|855.03|0
1643724900000|2022-02-01 14:15:00|857.84|855.44|856.82|854.42|857.84|855.44|855.79|853.39|0
1643725200000|2022-02-01 14:20:00|857.02|854.62|858.25|855.85|858.66|856.26|856.4|854|0
1643725500000|2022-02-01 14:25:00|858.46|856.06|861.13|858.73|861.54|859.14|858.46|856.06|0
1643725800000|2022-02-01 14:30:00|860.92|858.52|860.3|857.9|862.36|859.96|851.07|848.67|0
1643726100000|2022-02-01 14:35:00|858.86|856.46|859.07|856.67|862.98|860.58|855.68|853.28|0
1643726400000|2022-02-01 14:40:00|858.66|856.26|847.89|845.49|861.33|858.93|845.74|843.34|0
1643726700000|2022-02-01 14:45:00|847.79|845.39|850.86|848.46|852.29|849.89|844.11|841.71|0
1643727000000|2022-02-01 14:50:00|852.29|849.89|850.85|848.45|855.78|853.38|850.85|848.45|0
1643727300000|2022-02-01 14:55:00|850.44|848.04|852.79|850.39|854.13|851.73|847.78|845.38|0
1643727600000|2022-02-01 15:00:00|853.93|851.53|835.53|833.13|853.93|851.53|835.53|833.13|0
1643727900000|2022-02-01 15:05:00|836.04|833.64|841.62|839.22|844.47|842.07|830.24|827.84|0
1643728200000|2022-02-01 15:10:00|843.05|840.65|850.58|848.18|850.68|848.28|840.2|837.8|0
1643728500000|2022-02-01 15:15:00|850.68|848.28|843.86|841.46|850.88|848.48|843.86|841.46|0
1643728800000|2022-02-01 15:20:00|844.87|842.47|853.41|851.01|856.19|853.79|844.87|842.47|0
1643729100000|2022-02-01 15:25:00|853.82|851.42|846.25|843.85|856.58|854.18|846.25|843.85|0
1643729400000|2022-02-01 15:30:00|846.66|844.26|846.25|843.85|853.82|851.42|844.42|842.02|0
1643729700000|2022-02-01 15:35:00|846.87|844.47|847.68|845.28|851.97|849.57|842.78|840.38|0
1643730000000|2022-02-01 15:40:00|847.57|845.17|843.39|840.99|852.18|849.78|840.34|837.94|0
1643730300000|2022-02-01 15:45:00|842.58|840.18|842.57|840.17|843.69|841.29|839.41|837.01|0
1643730600000|2022-02-01 15:50:00|842.78|840.38|849.51|847.11|850.33|847.93|841.56|839.16|0
1643730900000|2022-02-01 15:55:00|850.63|848.23|856.47|854.07|856.68|854.28|850.63|848.23|0
1643731200000|2022-02-01 16:00:00|856.68|854.28|853.54|851.14|859.55|857.15|852.11|849.71|0
1643731500000|2022-02-01 16:05:00|853.75|851.35|859.28|856.88|859.49|857.09|852.31|849.91|0
1643731800000|2022-02-01 16:10:00|859.08|856.68|862.16|859.76|862.78|860.38|857.03|854.63|0
1643732100000|2022-02-01 16:15:00|862.78|860.38|859.69|857.29|862.78|860.38|858.66|856.26|0
1643732400000|2022-02-01 16:20:00|860.1|857.7|852.87|850.47|860.72|858.32|852.05|849.65|0
1643732700000|2022-02-01 16:25:00|853.28|850.88|854.71|852.31|856.56|854.16|851.23|848.83|0
1643733000000|2022-02-01 16:30:00|854.5|852.1|857.37|854.97|857.78|855.38|847.95|845.55|0
1643733300000|2022-02-01 16:35:00|857.47|855.07|855.32|852.92|859.02|856.62|853.48|851.08|0
1643733600000|2022-02-01 16:40:00|855.11|852.71|856.55|854.15|859.22|856.82|855.01|852.61|0
1643733900000|2022-02-01 16:45:00|856.75|854.35|858.6|856.2|861.89|859.49|856.55|854.15|0
1643734200000|2022-02-01 16:50:00|859.01|856.61|859.01|856.61|860.24|857.84|856.96|854.56|0
1643734500000|2022-02-01 16:55:00|859.83|857.43|861.47|859.07|863.94|861.54|858.6|856.2|0
1643734800000|2022-02-01 17:00:00|861.16|858.76|858.59|856.19|862.91|860.51|857.98|855.58|0
1643735100000|2022-02-01 17:05:00|859.21|856.81|857.98|855.58|860.44|858.04|857.16|854.76|0
1643735400000|2022-02-01 17:10:00|858.18|855.78|855.1|852.7|858.59|856.19|852.64|850.24|0
1643735700000|2022-02-01 17:15:00|855.31|852.91|857.77|855.37|858.79|856.39|855.1|852.7|0
1643736000000|2022-02-01 17:20:00|858.18|855.78|857.97|855.57|859.3|856.9|854.69|852.29|0
1643736300000|2022-02-01 17:25:00|857.15|854.75|856.53|854.13|858.59|856.19|852.23|849.83|0
1643736600000|2022-02-01 17:30:00|856.33|853.93|848.13|845.73|856.63|854.23|847.52|845.12|0
1643736900000|2022-02-01 17:35:00|848.95|846.55|851.61|849.21|853.45|851.05|848.74|846.34|0
1643737200000|2022-02-01 17:40:00|851.81|849.41|852.11|849.71|855.09|852.69|850.38|847.98|0
1643737500000|2022-02-01 17:45:00|852.01|849.61|850.37|847.97|853.45|851.05|848.74|846.34|0
1643737800000|2022-02-01 17:50:00|850.99|848.59|852.83|850.43|853.24|850.84|850.58|848.18|0
1643738100000|2022-02-01 17:55:00|853.24|850.84|859.19|856.79|859.39|856.99|853.24|850.84|0
1643738400000|2022-02-01 18:00:00|858.98|856.58|854.06|851.66|859.39|856.99|853.85|851.45|0
1643738700000|2022-02-01 18:05:00|854.47|852.07|852.82|850.42|855.08|852.68|852|849.6|0
1643739000000|2022-02-01 18:10:00|852.62|850.22|853.44|851.04|855.38|852.98|852.62|850.22|0
1643739300000|2022-02-01 18:15:00|853.03|850.63|854.56|852.16|855.69|853.29|852.41|850.01|0
1643739600000|2022-02-01 18:20:00|854.97|852.57|855.48|853.08|855.48|853.08|853.94|851.54|0
1643739900000|2022-02-01 18:25:00|855.28|852.88|858.35|855.95|858.56|856.16|854.66|852.26|0
1643740200000|2022-02-01 18:30:00|858.15|855.75|856.19|853.79|858.35|855.95|855.68|853.28|0
1643740500000|2022-02-01 18:35:00|856.4|854|857.94|855.54|858.56|856.16|852.81|850.41|0
1643740800000|2022-02-01 18:40:00|858.04|855.64|859.99|857.59|860.61|858.21|857.94|855.54|0
1643741100000|2022-02-01 18:45:00|859.58|857.18|859.78|857.38|861.02|858.62|858.55|856.15|0
1643741400000|2022-02-01 18:50:00|859.99|857.59|858.55|856.15|859.99|857.59|857.01|854.61|0
1643741700000|2022-02-01 18:55:00|858.24|855.84|858.24|855.84|858.24|855.84|853.93|851.53|0
1643742000000|2022-02-01 19:00:00|858.03|855.63|858.65|856.25|860.5|858.1|856.6|854.2|0
1643742300000|2022-02-01 19:05:00|858.44|856.04|858.95|856.55|859.36|856.96|857.41|855.01|0
1643742600000|2022-02-01 19:10:00|859.06|856.66|856.38|853.98|861.53|859.13|854.13|851.73|0
1643742900000|2022-02-01 19:15:00|857|854.6|855.56|853.16|858.74|856.34|855.15|852.75|0
1643743200000|2022-02-01 19:20:00|855.77|853.37|854.22|851.82|855.77|853.37|850.84|848.44|0
1643743500000|2022-02-01 19:25:00|854.12|851.72|855.65|853.25|855.97|853.57|851.96|849.56|0
1643743800000|2022-02-01 19:30:00|857.41|855.01|857.4|855|858.43|856.03|855.97|853.57|0
1643744100000|2022-02-01 19:35:00|857.81|855.41|856.58|854.18|858.23|855.83|853.39|850.99|0
1643744400000|2022-02-01 19:40:00|856.99|854.59|857.4|855|857.81|855.41|854.53|852.13|0
1643744700000|2022-02-01 19:45:00|857.6|855.2|857.08|854.68|859.46|857.06|855.96|853.56|0
1643745000000|2022-02-01 19:50:00|856.88|854.48|856.67|854.27|857.6|855.2|853.7|851.3|0
1643745300000|2022-02-01 19:55:00|856.78|854.38|858.22|855.82|858.83|856.43|855.13|852.73|0
1643745600000|2022-02-01 20:00:00|857.8|855.4|867.48|865.08|867.89|865.49|856.78|854.38|0
1643745900000|2022-02-01 20:05:00|866.66|864.26|868.73|866.33|871.42|869.02|864.6|862.2|0
1643746200000|2022-02-01 20:10:00|868.53|866.13|866.87|864.47|868.53|866.13|865.43|863.03|0
1643746500000|2022-02-01 20:15:00|867.08|864.68|867.28|864.88|867.7|865.3|864.81|862.41|0
1643746800000|2022-02-01 20:20:00|867.49|865.09|871|868.6|871|868.6|867.18|864.78|0
1643747100000|2022-02-01 20:25:00|870.8|868.4|872.66|870.26|873.79|871.39|868.31|865.91|0
1643747400000|2022-02-01 20:30:00|872.86|870.46|875.35|872.95|877.01|874.61|872.86|870.46|0
1643747700000|2022-02-01 20:35:00|875.14|872.74|869.34|866.94|876.38|873.98|868.93|866.53|0
1643748000000|2022-02-01 20:40:00|869.96|867.56|874.93|872.53|876.17|873.77|869.14|866.74|0
1643748300000|2022-02-01 20:45:00|875.55|873.15|880.32|877.92|880.53|878.13|874.52|872.12|0
1643748600000|2022-02-01 20:50:00|881.46|879.06|880.87|878.47|882.4|880|877.52|875.12|0
1643748900000|2022-02-01 20:55:00|880.97|878.57|876.61|874.21|881.6|879.2|876.61|874.21|0
1643749200000|2022-02-01 21:00:00|875.57|873.17|878.48|876.08|879.93|877.53|875.57|873.17|0
1643749500000|2022-02-01 21:05:00|878.68|876.28|879.51|877.11|881.39|878.99|877.65|875.25|0
1643749800000|2022-02-01 21:10:00|879.72|877.32|880.9|878.5|881.74|879.34|879.72|877.32|0
1643750100000|2022-02-01 21:15:00|881.73|878.93|883.6|880.8|884.44|881.64|881.73|878.93|0
1643750400000|2022-02-01 21:20:00|883.81|881.01|886.2|883.4|886.52|883.72|883.6|880.8|0
1643750700000|2022-02-01 21:25:00|886.1|883.3|888.6|885.8|888.6|885.8|885.78|882.98|0
1643751000000|2022-02-01 21:30:00|888.4|885.6|891.11|888.31|891.32|888.52|888.4|885.6|0
1643751300000|2022-02-01 21:35:00|891.32|888.52|891.52|888.72|892.78|889.98|891.11|888.31|0
1643751600000|2022-02-01 21:40:00|891.73|888.93|889.43|886.63|891.94|889.14|889.22|886.42|0
1643751900000|2022-02-01 21:45:00|889.64|886.84|888.6|885.8|889.64|886.84|888.6|885.8|0
1643752200000|2022-02-01 21:50:00|888.8|886|891.31|888.51|892.04|889.24|888.8|886|0
1643752500000|2022-02-01 21:55:00|891.52|888.72|888.69|885.89|891.73|888.93|888.69|885.89|0
1643752800000|2022-02-01 22:00:00|888.8|886|886.01|883.21|888.8|886|886.01|883.21|0
1643753100000|2022-02-01 22:05:00|885.84|883.04|887.08|884.28|887.08|884.28|885.84|883.04|0
1643753400000|2022-02-01 22:10:00|887.11|884.31|886.62|883.82|887.48|884.68|886.32|883.52|0
1643753700000|2022-02-01 22:15:00|886.47|883.67|885.75|882.95|886.47|883.67|885.71|882.91|0
1643754000000|2022-02-01 22:20:00|885.71|882.91|885.26|882.46|885.71|882.91|885.2|882.4|0
1643754300000|2022-02-01 22:25:00|885.57|882.77|885.66|882.86|885.78|882.98|885.57|882.77|0
1643754600000|2022-02-01 22:30:00|885.71|882.91|885.42|882.62|885.71|882.91|885.29|882.49|0
1643754900000|2022-02-01 22:35:00|885.32|882.52|885.86|883.06|885.92|883.12|885.32|882.52|0
1643755200000|2022-02-01 22:40:00|885.96|883.16|886.22|883.42|886.67|883.87|885.86|883.06|0
1643755500000|2022-02-01 22:45:00|886.19|883.39|887.04|884.24|887.04|884.24|886.19|883.39|0
1643755800000|2022-02-01 22:50:00|886.73|883.93|887.63|884.83|887.75|884.95|886.49|883.69|0
1643756100000|2022-02-01 22:55:00|887.69|884.89|889.34|886.54|889.8|887|887.69|884.89|0
1643756400000|2022-02-01 23:00:00|890.55|887.75|888.15|885.35|890.55|887.75|886.69|883.89|0
1643756700000|2022-02-01 23:05:00|887.94|885.14|887.73|884.93|890.03|887.23|886.69|883.89|0
1643757000000|2022-02-01 23:10:00|887.94|885.14|887.83|885.03|889.19|886.39|886.48|883.68|0
1643757300000|2022-02-01 23:15:00|887.73|884.93|888.56|885.76|889.19|886.39|887.73|884.93|0
1643757600000|2022-02-01 23:20:00|888.66|885.86|889.19|886.39|890.02|887.22|888.56|885.76|0
1643757900000|2022-02-01 23:25:00|889.08|886.28|890.44|887.64|890.65|887.85|888.98|886.18|0
1643758200000|2022-02-01 23:30:00|890.23|887.43|888.76|885.96|890.23|887.43|887.72|884.92|0
1643758500000|2022-02-01 23:35:00|888.66|885.86|889.81|887.01|890.02|887.22|887.93|885.13|0
1643758800000|2022-02-01 23:40:00|889.91|887.11|890.64|887.84|890.64|887.84|889.39|886.59|0
1643759100000|2022-02-01 23:45:00|890.43|887.63|889.39|886.59|890.43|887.63|889.18|886.38|0
1643759400000|2022-02-01 23:50:00|889.49|886.69|888.97|886.17|889.59|886.79|888.65|885.85|0
1643759700000|2022-02-01 23:55:00|888.86|886.06|889.8|887|890.01|887.21|888.76|885.96|0
1643760000000|2022-02-02 00:00:00|889.69|886.89|892.2|889.4|892.51|889.71|889.59|886.79|0
1643760300000|2022-02-02 00:05:00|892.1|889.3|892.51|889.71|892.51|889.71|891.36|888.56|0
1643760600000|2022-02-02 00:10:00|892.72|889.92|891.57|888.77|892.72|889.92|891.05|888.25|0
1643760900000|2022-02-02 00:15:00|891.26|888.46|893.55|890.75|894.18|891.38|890.84|888.04|0
1643761200000|2022-02-02 00:20:00|893.34|890.54|893.13|890.33|893.76|890.96|892.93|890.13|0
1643761500000|2022-02-02 00:25:00|893.23|890.43|894.18|891.38|894.18|891.38|892.51|889.71|0
1643761800000|2022-02-02 00:30:00|893.97|891.17|893.65|890.85|894.39|891.59|893.13|890.33|0
1643762100000|2022-02-02 00:35:00|893.55|890.75|892.92|890.12|893.76|890.96|892.92|890.12|0
1643762400000|2022-02-02 00:40:00|893.13|890.33|892.5|889.7|893.13|890.33|892.5|889.7|0
1643762700000|2022-02-02 00:45:00|892.71|889.91|893.33|890.53|893.75|890.95|892.71|889.91|0
1643763000000|2022-02-02 00:50:00|893.12|890.32|893.96|891.16|894.17|891.37|893.12|890.32|0
1643763300000|2022-02-02 00:55:00|893.75|890.95|893.75|890.95|894.17|891.37|893.33|890.53|0
1643763600000|2022-02-02 01:00:00|893.54|890.74|892.91|890.11|894.17|891.37|891.66|888.86|0
1643763900000|2022-02-02 01:05:00|893.12|890.32|894.89|892.09|895.42|892.62|893.12|890.32|0
1643764200000|2022-02-02 01:10:00|894.79|891.99|895.21|892.41|895.21|892.41|894.16|891.36|0
1643764500000|2022-02-02 01:15:00|894.58|891.78|893.32|890.52|894.58|891.78|892.07|889.27|0
1643764800000|2022-02-02 01:20:00|893.53|890.73|893.63|890.83|895.2|892.4|893.11|890.31|0
1643765100000|2022-02-02 01:25:00|893.53|890.73|893.11|890.31|893.74|890.94|892.9|890.1|0
1643765400000|2022-02-02 01:30:00|893.42|890.62|893.94|891.14|894.15|891.35|892.69|889.89|0
1643765700000|2022-02-02 01:35:00|894.15|891.35|893.52|890.72|894.36|891.56|892.9|890.1|0
1643766000000|2022-02-02 01:40:00|893.31|890.51|893.71|890.91|893.71|890.91|892.24|889.44|0
1643766300000|2022-02-02 01:45:00|893.5|890.7|892.87|890.07|893.71|890.91|892.66|889.86|0
1643766600000|2022-02-02 01:50:00|893.08|890.28|892.87|890.07|893.39|890.59|892.66|889.86|0
1643766900000|2022-02-02 01:55:00|893.08|890.28|893.28|890.48|893.49|890.69|892.66|889.86|0
1643767200000|2022-02-02 02:00:00|893.07|890.27|893.49|890.69|893.7|890.9|893.07|890.27|0
1643767500000|2022-02-02 02:05:00|893.59|890.79|893.59|890.79|893.7|890.9|892.86|890.06|0
1643767800000|2022-02-02 02:10:00|893.7|890.9|893.49|890.69|894.12|891.32|893.49|890.69|0
1643768100000|2022-02-02 02:15:00|893.59|890.79|893.28|890.48|894.32|891.52|893.07|890.27|0
1643768400000|2022-02-02 02:20:00|893.07|890.27|891.18|888.38|893.28|890.48|891.18|888.38|0
1643768700000|2022-02-02 02:25:00|891.39|888.59|892.23|889.43|892.44|889.64|891.18|888.38|0
1643769000000|2022-02-02 02:30:00|892.44|889.64|891.6|888.8|892.44|889.64|891.39|888.59|0
1643769300000|2022-02-02 02:35:00|891.49|888.69|891.39|888.59|891.81|889.01|891.18|888.38|0
1643769600000|2022-02-02 02:40:00|892.43|889.63|891.8|889|892.53|889.73|891.38|888.58|0
1643769900000|2022-02-02 02:45:00|891.69|888.89|891.38|888.58|891.8|889|891.17|888.37|0
1643770200000|2022-02-02 02:50:00|891.59|888.79|892.01|889.21|892.01|889.21|891.59|888.79|0
1643770500000|2022-02-02 02:55:00|891.8|889|892.01|889.21|892.01|889.21|891.59|888.79|0
1643770800000|2022-02-02 03:00:00|891.9|889.1|891.79|888.99|891.9|889.1|891.17|888.37|0
1643771100000|2022-02-02 03:05:00|892|889.2|891.79|888.99|892|889.2|891.59|888.79|0
1643771400000|2022-02-02 03:10:00|891.68|888.88|892|889.2|892.42|889.62|891.58|888.78|0
1643771700000|2022-02-02 03:15:00|892.21|889.41|891.58|888.78|892.42|889.62|891.37|888.57|0
1643772000000|2022-02-02 03:20:00|891.47|888.67|892.62|889.82|892.62|889.82|891.37|888.57|0
1643772300000|2022-02-02 03:25:00|892.41|889.61|892.41|889.61|892.83|890.03|892.41|889.61|0
1643772600000|2022-02-02 03:30:00|892.2|889.4|893.25|890.45|893.25|890.45|892.2|889.4|0
1643772900000|2022-02-02 03:35:00|893.04|890.24|892.83|890.03|893.56|890.76|892.83|890.03|0
1643773200000|2022-02-02 03:40:00|893.04|890.24|893.03|890.23|893.24|890.44|892.83|890.03|0
1643773500000|2022-02-02 03:45:00|892.93|890.13|892.41|889.61|893.24|890.44|892.2|889.4|0
1643773800000|2022-02-02 03:50:00|892.51|889.71|892.61|889.81|892.61|889.81|892.4|889.6|0
1643774100000|2022-02-02 03:55:00|892.5|889.7|893.24|890.44|893.24|890.44|892.4|889.6|0
1643774400000|2022-02-02 04:00:00|893.03|890.23|893.66|890.86|893.66|890.86|892.82|890.02|0
1643774700000|2022-02-02 04:05:00|893.55|890.75|893.65|890.85|893.86|891.06|893.44|890.64|0
1643775000000|2022-02-02 04:10:00|893.75|890.95|894.07|891.27|894.28|891.48|893.75|890.95|0
1643775300000|2022-02-02 04:15:00|894.28|891.48|894.38|891.58|894.7|891.9|894.28|891.48|0
1643775600000|2022-02-02 04:20:00|894.28|891.48|893.86|891.06|894.28|891.48|893.65|890.85|0
1643775900000|2022-02-02 04:25:00|893.96|891.16|893.65|890.85|894.07|891.27|893.65|890.85|0
1643776200000|2022-02-02 04:30:00|893.85|891.05|893.85|891.05|894.06|891.26|893.64|890.84|0
1643776500000|2022-02-02 04:35:00|894.06|891.26|893.85|891.05|894.69|891.89|893.85|891.05|0
1643776800000|2022-02-02 04:40:00|893.64|890.84|893.64|890.84|894.06|891.26|893.64|890.84|0
1643777100000|2022-02-02 04:45:00|893.85|891.05|893.64|890.84|893.85|891.05|893.01|890.21|0
1643777400000|2022-02-02 04:50:00|893.85|891.05|894.47|891.67|894.57|891.77|893.64|890.84|0
1643777700000|2022-02-02 04:55:00|894.68|891.88|894.47|891.67|894.89|892.09|894.26|891.46|0
1643778000000|2022-02-02 05:00:00|894.57|891.77|895.94|893.14|895.94|893.14|894.26|891.46|0
1643778300000|2022-02-02 05:05:00|895.73|892.93|895.51|892.71|896.14|893.34|895.1|892.3|0
1643778600000|2022-02-02 05:10:00|895.72|892.92|895.51|892.71|895.93|893.13|895.51|892.71|0
1643778900000|2022-02-02 05:15:00|895.4|892.6|895.51|892.71|895.51|892.71|894.88|892.08|0
1643779200000|2022-02-02 05:20:00|895.3|892.5|895.72|892.92|895.93|893.13|895.3|892.5|0
1643779500000|2022-02-02 05:25:00|895.93|893.13|896.14|893.34|896.35|893.55|895.82|893.02|0
1643779800000|2022-02-02 05:30:00|896.34|893.54|896.13|893.33|896.34|893.54|895.92|893.12|0
1643780100000|2022-02-02 05:35:00|896.02|893.22|896.34|893.54|896.34|893.54|895.92|893.12|0
1643780400000|2022-02-02 05:40:00|896.13|893.33|896.76|893.96|900.95|898.15|896.13|893.33|0
1643780700000|2022-02-02 05:45:00|896.97|894.17|897.59|894.79|897.6|894.8|896.86|894.06|0
1643781000000|2022-02-02 05:50:00|897.39|894.59|897.38|894.58|897.59|894.79|896.76|893.96|0
1643781300000|2022-02-02 05:55:00|897.59|894.79|897.9|895.1|898.22|895.42|897.38|894.58|0
1643781600000|2022-02-02 06:00:00|898.01|895.21|899.48|896.68|899.48|896.68|897.8|895|0
1643781900000|2022-02-02 06:05:00|899.9|897.1|899.47|896.67|900.73|897.93|899.47|896.67|0
1643782200000|2022-02-02 06:10:00|899.57|896.77|900.31|897.51|900.31|897.51|899.47|896.67|0
1643782500000|2022-02-02 06:15:00|900.1|897.3|900.1|897.3|900.2|897.4|899.68|896.88|0
1643782800000|2022-02-02 06:20:00|900.31|897.51|901.04|898.24|901.04|898.24|899.89|897.09|0
1643783100000|2022-02-02 06:25:00|900.83|898.03|901.35|898.55|901.36|898.56|900.52|897.72|0
1643783400000|2022-02-02 06:30:00|901.56|898.76|901.14|898.34|903.24|900.44|901.14|898.34|0
1643783700000|2022-02-02 06:35:00|900.93|898.13|899.98|897.18|900.93|898.13|899.46|896.66|0
1643784000000|2022-02-02 06:40:00|899.88|897.08|896.95|894.15|900.09|897.29|896.74|893.94|0
1643784300000|2022-02-02 06:45:00|896.74|893.94|896.52|893.72|896.95|894.15|896.11|893.31|0
1643784600000|2022-02-02 06:50:00|896.31|893.51|896.52|893.72|897.36|894.56|896.21|893.41|0
1643784900000|2022-02-02 06:55:00|896.31|893.51|897.25|894.45|897.36|894.56|895.26|892.46|0
1643785200000|2022-02-02 07:00:00|896.94|894.14|895.68|892.88|896.94|894.14|894.84|892.04|0
1643785500000|2022-02-02 07:05:00|895.26|892.46|895.89|893.09|897.36|894.56|895.05|892.25|0
1643785800000|2022-02-02 07:10:00|895.68|892.88|896.93|894.13|897.14|894.34|895.26|892.46|0
1643786100000|2022-02-02 07:15:00|897.03|894.23|897.98|895.18|897.98|895.18|896.72|893.92|0
1643786400000|2022-02-02 07:20:00|898.19|895.39|897.77|894.97|898.4|895.6|897.14|894.34|0
1643786700000|2022-02-02 07:25:00|897.87|895.07|899.23|896.43|899.65|896.85|897.14|894.34|0
1643787000000|2022-02-02 07:30:00|899.02|896.22|899.23|896.43|900.91|898.11|898.71|895.91|0
1643787300000|2022-02-02 07:35:00|899.44|896.64|896.71|893.91|899.44|896.64|896.4|893.6|0
1643787600000|2022-02-02 07:40:00|896.82|894.02|899.23|896.43|899.23|896.43|896.51|893.71|0
1643787900000|2022-02-02 07:45:00|899.44|896.64|895.66|892.86|899.44|896.64|895.35|892.55|0
1643788200000|2022-02-02 07:50:00|895.87|893.07|895.97|893.17|896.5|893.7|895.34|892.54|0
1643788500000|2022-02-02 07:55:00|896.08|893.28|895.87|893.07|896.5|893.7|895.66|892.86|0
1643788800000|2022-02-02 08:00:00|896.08|893.28|894.14|891.34|896.65|893.85|893.09|890.29|0
1643789100000|2022-02-02 08:05:00|893.31|890.91|895.82|893.42|896.87|894.47|892.68|890.28|0
1643789400000|2022-02-02 08:10:00|895.92|893.52|895.82|893.42|897.08|894.68|894.35|891.95|0
1643789700000|2022-02-02 08:15:00|895.61|893.21|893.3|890.9|896.03|893.63|893.09|890.69|0
1643790000000|2022-02-02 08:20:00|893.51|891.11|895.61|893.21|896.86|894.46|893.3|890.9|0
1643790300000|2022-02-02 08:25:00|895.5|893.1|894.45|892.05|897.07|894.67|894.35|891.95|0
1643790600000|2022-02-02 08:30:00|893.93|891.53|893.4|891|895.6|893.2|893.3|890.9|0
1643790900000|2022-02-02 08:35:00|893.51|891.11|891.93|889.53|894.97|892.57|891.93|889.53|0
1643791200000|2022-02-02 08:40:00|891.83|889.43|892.46|890.06|893.5|891.1|891.41|889.01|0
1643791500000|2022-02-02 08:45:00|892.67|890.27|890.36|887.96|893.08|890.68|890.36|887.96|0
1643791800000|2022-02-02 08:50:00|889.94|887.54|892.24|889.84|894.34|891.94|889.32|886.92|0
1643792100000|2022-02-02 08:55:00|890.88|888.48|892.03|889.63|892.24|889.84|890.67|888.27|0
1643792400000|2022-02-02 09:00:00|891.82|889.42|896.11|893.71|896.22|893.82|891.4|889|0
1643792700000|2022-02-02 09:05:00|896.22|893.82|897.79|895.39|899.36|896.96|896.11|893.71|0
1643793000000|2022-02-02 09:10:00|897.89|895.49|901.67|899.27|901.88|899.48|897.48|895.08|0
1643793300000|2022-02-02 09:15:00|901.46|899.06|899.78|897.38|902.3|899.9|899.78|897.38|0
1643793600000|2022-02-02 09:20:00|900.09|897.69|901.46|899.06|901.67|899.27|899.88|897.48|0
1643793900000|2022-02-02 09:25:00|901.56|899.16|899.15|896.75|902.09|899.69|898.52|896.12|0
1643794200000|2022-02-02 09:30:00|899.25|896.85|899.35|896.95|900.82|898.42|898.93|896.53|0
1643794500000|2022-02-02 09:35:00|899.14|896.74|901.03|898.63|901.24|898.84|898.09|895.69|0
1643794800000|2022-02-02 09:40:00|900.82|898.42|904.18|901.78|904.18|901.78|900.61|898.21|0
1643795100000|2022-02-02 09:45:00|903.97|901.57|906.07|903.67|906.07|903.67|902.71|900.31|0
1643795400000|2022-02-02 09:50:00|906.49|904.09|907.33|904.93|907.33|904.93|905.86|903.46|0
1643795700000|2022-02-02 09:55:00|907.22|904.82|907.43|905.03|908.59|906.19|906.91|904.51|0
1643796000000|2022-02-02 10:00:00|907.54|905.14|906.28|903.88|907.54|905.14|905.64|903.24|0
1643796300000|2022-02-02 10:05:00|907.33|904.93|904.38|901.98|907.54|905.14|904.17|901.77|0
1643796600000|2022-02-02 10:10:00|904.17|901.77|906.06|903.66|906.06|903.66|903.96|901.56|0
1643796900000|2022-02-02 10:15:00|906.27|903.87|905.43|903.03|906.9|904.5|904.8|902.4|0
1643797200000|2022-02-02 10:20:00|905.22|902.82|905.43|903.03|905.64|903.24|903.75|901.35|0
1643797500000|2022-02-02 10:25:00|905.01|902.61|905.21|902.81|905.85|903.45|904.37|901.97|0
1643797800000|2022-02-02 10:30:00|905.1|902.7|906.05|903.65|906.9|904.5|904.79|902.39|0
1643798100000|2022-02-02 10:35:00|905.84|903.44|906.47|904.07|907.32|904.92|904.58|902.18|0
1643798400000|2022-02-02 10:40:00|906.05|903.65|905|902.6|907.1|904.7|904.37|901.97|0
1643798700000|2022-02-02 10:45:00|905.21|902.81|903.32|900.92|905.21|902.81|903|900.6|0
1643799000000|2022-02-02 10:50:00|903.53|901.13|903.94|901.54|905|902.6|903.52|901.12|0
1643799300000|2022-02-02 10:55:00|903.73|901.33|903.52|901.12|904.15|901.75|902.47|900.07|0
1643799600000|2022-02-02 11:00:00|903.94|901.54|902.05|899.65|904.15|901.75|901.42|899.02|0
1643799900000|2022-02-02 11:05:00|901.84|899.44|901.21|898.81|902.05|899.65|899.95|897.55|0
1643800200000|2022-02-02 11:10:00|901|898.6|900.37|897.97|901.21|898.81|899.63|897.23|0
1643800500000|2022-02-02 11:15:00|900.58|898.18|900.15|897.75|901|898.6|899.53|897.13|0
1643800800000|2022-02-02 11:20:00|899.94|897.54|901.83|899.43|902.46|900.06|899.94|897.54|0
1643801100000|2022-02-02 11:25:00|901.62|899.22|901.62|899.22|902.25|899.85|900.99|898.59|0
1643801400000|2022-02-02 11:30:00|901.41|899.01|902.67|900.27|902.67|900.27|901.41|899.01|0
1643801700000|2022-02-02 11:35:00|902.46|900.06|902.25|899.85|903.09|900.69|902.04|899.64|0
1643802000000|2022-02-02 11:40:00|902.46|900.06|902.03|899.63|903.3|900.9|901.19|898.79|0
1643802300000|2022-02-02 11:45:00|902.24|899.84|903.39|900.99|903.92|901.52|902.24|899.84|0
1643802600000|2022-02-02 11:50:00|903.29|900.89|904.76|902.36|904.97|902.57|903.08|900.68|0
1643802900000|2022-02-02 11:55:00|904.55|902.15|904.34|901.94|904.76|902.36|903.71|901.31|0
1643803200000|2022-02-02 12:00:00|904.13|901.73|903.5|901.1|904.13|901.73|902.24|899.84|0
1643803500000|2022-02-02 12:05:00|903.29|900.89|904.55|902.15|904.76|902.36|902.45|900.05|0
1643803800000|2022-02-02 12:10:00|904.76|902.36|906.65|904.25|908.75|906.35|904.76|902.36|0
1643804100000|2022-02-02 12:15:00|906.86|904.46|908.33|905.93|908.96|906.56|906.65|904.25|0
1643804400000|2022-02-02 12:20:00|908.54|906.14|907.7|905.3|908.54|906.14|906.85|904.45|0
1643804700000|2022-02-02 12:25:00|907.91|905.51|910.31|907.91|911.36|908.96|906.85|904.45|0
1643805000000|2022-02-02 12:30:00|910.1|907.7|909.05|906.65|910.1|907.7|909.05|906.65|0
1643805300000|2022-02-02 12:35:00|908.84|906.44|907.79|905.39|909.88|907.48|907.79|905.39|0
1643805600000|2022-02-02 12:40:00|907.58|905.18|909.46|907.06|909.46|907.06|907.05|904.65|0
1643805900000|2022-02-02 12:45:00|909.25|906.85|910.51|908.11|911.14|908.74|909.04|906.64|0
1643806200000|2022-02-02 12:50:00|910.72|908.32|913.28|910.88|913.49|911.09|910.51|908.11|0
1643806500000|2022-02-02 12:55:00|913.07|910.67|915.37|912.97|916.21|913.81|913.07|910.67|0
1643806800000|2022-02-02 13:00:00|914.63|912.23|913.48|911.08|915.16|912.76|912.02|909.62|0
1643807100000|2022-02-02 13:05:00|913.69|911.29|913.06|910.66|914.32|911.92|912.43|910.03|0
1643807400000|2022-02-02 13:10:00|913.27|910.87|910.88|908.48|913.27|910.87|910.26|907.86|0
1643807700000|2022-02-02 13:15:00|910.46|908.06|908.78|906.38|911.51|909.11|908.78|906.38|0
1643808000000|2022-02-02 13:20:00|908.57|906.17|905.85|903.45|908.99|906.59|905.64|903.24|0
1643808300000|2022-02-02 13:25:00|905.64|903.24|906.47|904.07|906.68|904.28|904.9|902.5|0
1643808600000|2022-02-02 13:30:00|907.1|904.7|906.99|904.59|907.31|904.91|905.84|903.44|0
1643808900000|2022-02-02 13:35:00|906.89|904.49|906.57|904.17|909.09|906.69|906.05|903.65|0
1643809200000|2022-02-02 13:40:00|906.47|904.07|906.15|903.75|908.57|906.17|906.05|903.65|0
1643809500000|2022-02-02 13:45:00|906.26|903.86|907.93|905.53|908.24|905.84|906.05|903.65|0
1643809800000|2022-02-02 13:50:00|907.51|905.11|902.9|900.5|907.51|905.11|902.48|900.08|0
1643810100000|2022-02-02 13:55:00|902.69|900.29|901.64|899.24|902.9|900.5|900.81|898.41|0
1643810400000|2022-02-02 14:00:00|901.23|898.83|902.27|899.87|902.69|900.29|900.18|897.78|0
1643810700000|2022-02-02 14:05:00|902.37|899.97|902.06|899.66|902.9|900.5|900.7|898.3|0
1643811000000|2022-02-02 14:10:00|902.27|899.87|898.09|895.69|902.27|899.87|898.09|895.69|0
1643811300000|2022-02-02 14:15:00|899.18|896.78|898.86|896.46|901.27|898.87|896.88|894.48|0
1643811600000|2022-02-02 14:20:00|897.93|895.53|900.02|897.62|900.02|897.62|897.3|894.9|0
1643811900000|2022-02-02 14:25:00|899.81|897.41|897.81|895.41|901.27|898.87|897.08|894.68|0
1643812200000|2022-02-02 14:30:00|898.13|895.73|897.39|894.99|898.55|896.15|894.37|891.97|0
1643812500000|2022-02-02 14:35:00|897.92|895.52|903.15|900.75|905.46|903.06|897.29|894.89|0
1643812800000|2022-02-02 14:40:00|903.36|900.96|893.74|891.34|904.41|902.01|890.4|888|0
1643813100000|2022-02-02 14:45:00|894.57|892.17|887.06|884.66|895.41|893.01|887.06|884.66|0
1643813400000|2022-02-02 14:50:00|886.22|883.82|891.82|889.42|894.53|892.13|886.22|883.82|0
1643813700000|2022-02-02 14:55:00|892.44|890.04|893.67|891.27|894.53|892.13|886.61|884.21|0
1643814000000|2022-02-02 15:00:00|894.29|891.89|898.74|896.34|904.71|902.31|894.29|891.89|0
1643814300000|2022-02-02 15:05:00|898.33|895.93|900.67|898.27|902.55|900.15|896.23|893.83|0
1643814600000|2022-02-02 15:10:00|900.46|898.06|893.15|890.75|903.6|901.2|892.94|890.54|0
1643814900000|2022-02-02 15:15:00|893.78|891.38|895.5|893.1|899.75|897.35|888.98|886.58|0
1643815200000|2022-02-02 15:20:00|895.3|892.9|889.88|887.48|898.11|895.71|889.88|887.48|0
1643815500000|2022-02-02 15:25:00|890.09|887.69|888.63|886.23|892.38|889.98|886.55|884.15|0
1643815800000|2022-02-02 15:30:00|889.04|886.64|886.76|884.36|892.58|890.18|886.34|883.94|0
1643816100000|2022-02-02 15:35:00|886.96|884.56|895.35|892.95|895.97|893.57|882.81|880.41|0
1643816400000|2022-02-02 15:40:00|896.39|893.99|899.1|896.7|899.93|897.53|890.56|888.16|0
1643816700000|2022-02-02 15:45:00|899.2|896.8|900.35|897.95|903.27|900.87|896.18|893.78|0
1643817000000|2022-02-02 15:50:00|900.65|898.25|894.3|891.9|901.28|898.88|890.97|888.57|0
1643817300000|2022-02-02 15:55:00|893.88|891.48|897.63|895.23|898.15|895.75|893.68|891.28|0
1643817600000|2022-02-02 16:00:00|897.21|894.81|892.63|890.23|899.09|896.69|890.55|888.15|0
1643817900000|2022-02-02 16:05:00|892.22|889.82|887.23|884.83|894.3|891.9|886.81|884.41|0
1643818200000|2022-02-02 16:10:00|887.12|884.72|882.57|880.17|890.25|887.85|882.57|880.17|0
1643818500000|2022-02-02 16:15:00|883.2|880.8|886.3|883.9|887.97|885.57|881.12|878.72|0
1643818800000|2022-02-02 16:20:00|886.51|884.11|889.21|886.81|891.5|889.1|886.51|884.11|0
1643819100000|2022-02-02 16:25:00|890.14|887.74|891.08|888.68|893.37|890.97|889.21|886.81|0
1643819400000|2022-02-02 16:30:00|889.83|887.43|888.17|885.77|890.25|887.85|885.89|883.49|0
1643819700000|2022-02-02 16:35:00|887.96|885.56|883.6|881.2|889.62|887.22|882.15|879.75|0
1643820000000|2022-02-02 16:40:00|884.22|881.82|888.37|885.97|889.72|887.32|883.19|880.79|0
1643820300000|2022-02-02 16:45:00|887.96|885.56|889.61|887.21|893.57|891.17|886.19|883.79|0
1643820600000|2022-02-02 16:50:00|889.71|887.31|892.94|890.54|894.39|891.99|889.2|886.8|0
1643820900000|2022-02-02 16:55:00|892.52|890.12|895.23|892.83|895.23|892.83|891.27|888.87|0
1643821200000|2022-02-02 17:00:00|895.02|892.62|893.56|891.16|895.64|893.24|891.69|889.29|0
1643821500000|2022-02-02 17:05:00|894.18|891.78|902.72|900.32|903.35|900.95|894.18|891.78|0
1643821800000|2022-02-02 17:10:00|902.93|900.53|902.82|900.42|903.56|901.16|900.43|898.03|0
1643822100000|2022-02-02 17:15:00|902.93|900.53|898.65|896.25|905.44|903.04|896.67|894.27|0
1643822400000|2022-02-02 17:20:00|898.76|896.36|898.76|896.36|901.05|898.65|898.13|895.73|0
1643822700000|2022-02-02 17:25:00|898.13|895.73|898.34|895.94|900.42|898.02|897.71|895.31|0
1643823000000|2022-02-02 17:30:00|898.13|895.73|899.79|897.39|900|897.6|895.42|893.02|0
1643823300000|2022-02-02 17:35:00|899.59|897.19|902.92|900.52|902.92|900.52|898.54|896.14|0
1643823600000|2022-02-02 17:40:00|902.3|899.9|903.75|901.35|903.75|901.35|900.83|898.43|0
1643823900000|2022-02-02 17:45:00|903.55|901.15|907.51|905.11|910.44|908.04|903.55|901.15|0
1643824200000|2022-02-02 17:50:00|907.61|905.21|908.14|905.74|908.35|905.95|906.05|903.65|0
1643824500000|2022-02-02 17:55:00|908.35|905.95|912.53|910.13|912.53|910.13|906.88|904.48|0
1643824800000|2022-02-02 18:00:00|912.11|909.71|908.76|906.36|912.74|910.34|908.76|906.36|0
1643825100000|2022-02-02 18:05:00|909.18|906.78|906.88|904.48|910.23|907.83|906.88|904.48|0
1643825400000|2022-02-02 18:10:00|907.3|904.9|906.88|904.48|907.51|905.11|904.37|901.97|0
1643825700000|2022-02-02 18:15:00|907.09|904.69|906.35|903.95|910.01|907.61|905.2|902.8|0
1643826000000|2022-02-02 18:20:00|906.67|904.27|903.74|901.34|907.5|905.1|903.11|900.71|0
1643826300000|2022-02-02 18:25:00|903.95|901.55|902.69|900.29|905.2|902.8|899.36|896.96|0
1643826600000|2022-02-02 18:30:00|902.17|899.77|905.51|903.11|905.82|903.42|901.86|899.46|0
1643826900000|2022-02-02 18:35:00|905.41|903.01|909.17|906.77|909.17|906.77|905.4|903|0
1643827200000|2022-02-02 18:40:00|908.85|906.45|908.75|906.35|910.84|908.44|906.66|904.26|0
1643827500000|2022-02-02 18:45:00|908.33|905.93|904.77|902.37|910|907.6|904.77|902.37|0
1643827800000|2022-02-02 18:50:00|905.4|903|906.02|903.62|906.96|904.56|903.62|901.22|0
1643828100000|2022-02-02 18:55:00|906.65|904.25|907.49|905.09|908.53|906.13|905.4|903|0
1643828400000|2022-02-02 19:00:00|907.7|905.3|911.46|909.06|912.09|909.69|906.86|904.46|0
1643828700000|2022-02-02 19:05:00|911.67|909.27|909.16|906.76|912.09|909.69|907.48|905.08|0
1643829000000|2022-02-02 19:10:00|909.36|906.96|906.02|903.62|911.35|908.95|905.39|902.99|0
1643829300000|2022-02-02 19:15:00|906.64|904.24|908.31|905.91|909.57|907.17|902.68|900.28|0
1643829600000|2022-02-02 19:20:00|908.11|905.71|904.23|901.83|908.31|905.91|903.72|901.32|0
1643829900000|2022-02-02 19:25:00|904.55|902.15|907.67|905.27|908.51|906.11|901.42|899.02|0
1643830200000|2022-02-02 19:30:00|908.09|905.69|914.16|911.76|914.58|912.18|907.46|905.06|0
1643830500000|2022-02-02 19:35:00|913.95|911.55|911.85|909.45|915|912.6|909.76|907.36|0
1643830800000|2022-02-02 19:40:00|912.27|909.87|915.62|913.22|917.51|915.11|912.27|909.87|0
1643831100000|2022-02-02 19:45:00|915.83|913.43|917.93|915.53|918.98|916.58|913.74|911.34|0
1643831400000|2022-02-02 19:50:00|918.14|915.74|918.55|916.15|919.82|917.42|916.25|913.85|0
1643831700000|2022-02-02 19:55:00|918.34|915.94|913.94|911.54|918.34|915.94|913.73|911.33|0
1643832000000|2022-02-02 20:00:00|914.15|911.75|917.08|914.68|918.76|916.36|910.59|908.19|0
1643832300000|2022-02-02 20:05:00|916.66|914.26|914.36|911.96|917.5|915.1|913.73|911.33|0
1643832600000|2022-02-02 20:10:00|914.46|912.06|914.35|911.95|916.24|913.84|912.68|910.28|0
1643832900000|2022-02-02 20:15:00|914.45|912.05|921.48|919.08|922.11|919.71|913.72|911.32|0
1643833200000|2022-02-02 20:20:00|921.9|919.5|919.38|916.98|922.32|919.92|918.43|916.03|0
1643833500000|2022-02-02 20:25:00|919.48|917.08|917.07|914.67|921.9|919.5|914.35|911.95|0
1643833800000|2022-02-02 20:30:00|917.17|914.77|919.8|917.4|919.8|917.4|914.87|912.47|0
1643834100000|2022-02-02 20:35:00|920.01|917.61|917.28|914.88|920.85|918.45|915.6|913.2|0
1643834400000|2022-02-02 20:40:00|917.17|914.77|919.79|917.39|919.79|917.39|916.44|914.04|0
1643834700000|2022-02-02 20:45:00|919.47|917.07|920.84|918.44|922.1|919.7|918.32|915.92|0
1643835000000|2022-02-02 20:50:00|921.05|918.65|919.58|917.18|921.05|918.65|912.87|910.47|0
1643835300000|2022-02-02 20:55:00|919.37|916.97|915.59|913.19|922.94|920.54|915.17|912.77|0
1643835600000|2022-02-02 21:00:00|915.17|912.77|912.45|910.05|917.9|915.5|911.82|909.42|0
1643835900000|2022-02-02 21:05:00|912.34|909.94|894.6|892.2|913.29|910.89|893.67|891.27|0
1643836200000|2022-02-02 21:10:00|892.42|890.02|889.93|887.53|893.25|890.85|886.61|884.21|0
1643836500000|2022-02-02 21:15:00|890.75|887.95|889.19|886.39|893.55|890.75|888.26|885.46|0
1643836800000|2022-02-02 21:20:00|888.67|885.87|888.26|885.46|889.3|886.5|885.56|882.76|0
1643837100000|2022-02-02 21:25:00|888.05|885.25|889.5|886.7|890.12|887.32|887.43|884.63|0
1643837400000|2022-02-02 21:30:00|889.39|886.59|889.91|887.11|891.78|888.98|888.35|885.55|0
1643837700000|2022-02-02 21:35:00|890.12|887.32|890.01|887.21|892.2|889.4|889.5|886.7|0
1643838000000|2022-02-02 21:40:00|890.12|887.32|891.46|888.66|891.57|888.77|889.29|886.49|0
1643838300000|2022-02-02 21:45:00|891.25|888.45|889.28|886.48|891.36|888.56|888.87|886.07|0
1643838600000|2022-02-02 21:50:00|889.49|886.69|890.74|887.94|891.98|889.18|888.87|886.07|0
1643838900000|2022-02-02 21:55:00|890.53|887.73|892.5|889.7|892.7|889.9|890.53|887.73|0
1643839200000|2022-02-02 22:00:00|892.3|889.5|891.33|888.53|892.76|889.96|891.33|888.53|0
1643839500000|2022-02-02 22:05:00|891.3|888.5|891.9|889.1|892.06|889.26|891.3|888.5|0
1643839800000|2022-02-02 22:10:00|891.78|888.98|891.38|888.58|892.24|889.44|891.38|888.58|0
1643840100000|2022-02-02 22:15:00|891.36|888.56|889.85|887.05|891.38|888.58|889.85|887.05|0
1643840400000|2022-02-02 22:20:00|889.84|887.04|889.88|887.08|890.05|887.25|889.72|886.92|0
1643840700000|2022-02-02 22:25:00|889.93|887.13|890.87|888.07|891.2|888.4|889.9|887.1|0
1643841000000|2022-02-02 22:30:00|890.63|887.83|891.04|888.24|891.04|888.24|890.63|887.83|0
1643841300000|2022-02-02 22:35:00|891.02|888.22|890|887.2|891.04|888.24|889.98|887.18|0
1643841600000|2022-02-02 22:40:00|889.98|887.18|889.98|887.18|890|887.2|889.98|887.18|0
1643841900000|2022-02-02 22:45:00|890|887.2|889.48|886.68|890.15|887.35|889.48|886.68|0
1643842200000|2022-02-02 22:50:00|889.68|886.88|888.78|885.98|889.68|886.88|888.63|885.83|0
1643842500000|2022-02-02 22:55:00|888.8|886|888.89|886.09|889.29|886.49|888.01|885.21|0
1643842800000|2022-02-02 23:00:00|889.36|886.56|889.25|886.45|891.96|889.16|889.05|886.25|0
1643843100000|2022-02-02 23:05:00|889.46|886.66|887.38|884.58|890.29|887.49|887.38|884.58|0
1643843400000|2022-02-02 23:10:00|887.59|884.79|886.55|883.75|887.8|885|886.35|883.55|0
1643843700000|2022-02-02 23:15:00|886.76|883.96|885.93|883.13|888.21|885.41|885.93|883.13|0
1643844000000|2022-02-02 23:20:00|886.14|883.34|886.55|883.75|886.96|884.16|885.51|882.71|0
1643844300000|2022-02-02 23:25:00|886.34|883.54|885.72|882.92|886.34|883.54|885.51|882.71|0
1643844600000|2022-02-02 23:30:00|885.92|883.12|883.85|881.05|885.92|883.12|883.23|880.43|0
1643844900000|2022-02-02 23:35:00|884.06|881.26|880.74|877.94|884.47|881.67|880.74|877.94|0
1643845200000|2022-02-02 23:40:00|880.95|878.15|878.67|875.87|880.95|878.15|878.47|875.67|0
1643845500000|2022-02-02 23:45:00|878.47|875.67|877.53|874.73|879.39|876.59|877.43|874.63|0
1643845800000|2022-02-02 23:50:00|877.43|874.63|878.67|875.87|878.88|876.08|877.22|874.42|0
1643846100000|2022-02-02 23:55:00|878.46|875.66|877.94|875.14|879.29|876.49|877.22|874.42|0
1643846400000|2022-02-03 00:00:00|877.84|875.04|880.73|877.93|881.15|878.35|877.63|874.83|0
1643846700000|2022-02-03 00:05:00|880.62|877.82|877.84|875.04|880.83|878.03|877.22|874.42|0
1643847000000|2022-02-03 00:10:00|878.04|875.24|880.52|877.72|880.73|877.93|877.73|874.93|0
1643847300000|2022-02-03 00:15:00|880.83|878.03|881.24|878.44|883.63|880.83|880.52|877.72|0
1643847600000|2022-02-03 00:20:00|881.35|878.55|882.59|879.79|882.59|879.79|881.14|878.34|0
1643847900000|2022-02-03 00:25:00|882.48|879.68|881.44|878.64|882.48|879.68|880.31|877.51|0
1643848200000|2022-02-03 00:30:00|881.34|878.54|879.79|876.99|882.68|879.88|879.79|876.99|0
1643848500000|2022-02-03 00:35:00|879.89|877.09|879.27|876.47|881.96|879.16|878.65|875.85|0
1643848800000|2022-02-03 00:40:00|879.48|876.68|880.3|877.5|881.34|878.54|879.48|876.68|0
1643849100000|2022-02-03 00:45:00|880.51|877.71|879.89|877.09|881.54|878.74|879.27|876.47|0
1643849400000|2022-02-03 00:50:00|879.47|876.67|880.51|877.71|880.92|878.12|879.47|876.67|0
1643849700000|2022-02-03 00:55:00|880.61|877.81|878.64|875.84|880.92|878.12|878.23|875.43|0
1643850000000|2022-02-03 01:00:00|878.85|876.05|880.71|877.91|881.54|878.74|878.44|875.64|0
1643850300000|2022-02-03 01:05:00|880.92|878.12|877.19|874.39|881.43|878.63|877.19|874.39|0
1643850600000|2022-02-03 01:10:00|877.6|874.8|878.64|875.84|880.09|877.29|877.6|874.8|0
1643850900000|2022-02-03 01:15:00|878.43|875.63|876.77|873.97|879.46|876.66|876.46|873.66|0
1643851200000|2022-02-03 01:20:00|876.57|873.77|877.6|874.8|878.84|876.04|876.57|873.77|0
1643851500000|2022-02-03 01:25:00|877.8|875|877.8|875|878.63|875.83|877.08|874.28|0
1643851800000|2022-02-03 01:30:00|877.7|874.9|878.26|875.46|878.77|875.97|877.6|874.8|0
1643852100000|2022-02-03 01:35:00|878.36|875.56|880.32|877.52|880.53|877.73|878.05|875.25|0
1643852400000|2022-02-03 01:40:00|880.11|877.31|880.53|877.73|880.73|877.93|879.39|876.59|0
1643852700000|2022-02-03 01:45:00|880.42|877.62|878.25|875.45|880.53|877.73|877.84|875.04|0
1643853000000|2022-02-03 01:50:00|878.35|875.55|877.83|875.03|878.76|875.96|877.83|875.03|0
1643853300000|2022-02-03 01:55:00|877.93|875.13|876.8|874|878.04|875.24|876.18|873.38|0
1643853600000|2022-02-03 02:00:00|876.59|873.79|875.97|873.17|876.9|874.1|875.97|873.17|0
1643853900000|2022-02-03 02:05:00|876.18|873.38|876.59|873.79|876.59|873.79|874.73|871.93|0
1643854200000|2022-02-03 02:10:00|876.8|874|876.27|873.47|877.41|874.61|875.97|873.17|0
1643854500000|2022-02-03 02:15:00|876.38|873.58|876.38|873.58|877|874.2|876.17|873.37|0
1643854800000|2022-02-03 02:20:00|876.48|873.68|876.38|873.58|876.58|873.78|875.76|872.96|0
1643855100000|2022-02-03 02:25:00|876.17|873.37|877.2|874.4|877.82|875.02|876.17|873.37|0
1643855400000|2022-02-03 02:30:00|877.41|874.61|876.58|873.78|877.41|874.61|876.58|873.78|0
1643855700000|2022-02-03 02:35:00|876.79|873.99|877.4|874.6|877.4|874.6|876.37|873.57|0
1643856000000|2022-02-03 02:40:00|877.61|874.81|878.43|875.63|878.43|875.63|877.4|874.6|0
1643856300000|2022-02-03 02:45:00|878.64|875.84|879.67|876.87|879.98|877.18|878.64|875.84|0
1643856600000|2022-02-03 02:50:00|879.47|876.67|879.46|876.66|879.88|877.08|879.26|876.46|0
1643856900000|2022-02-03 02:55:00|879.56|876.76|879.26|876.46|879.88|877.08|879.26|876.46|0
1643857200000|2022-02-03 03:00:00|879.46|876.66|879.67|876.87|879.87|877.07|879.25|876.45|0
1643857500000|2022-02-03 03:05:00|879.87|877.07|882.15|879.35|882.15|879.35|879.87|877.07|0
1643857800000|2022-02-03 03:10:00|882.35|879.55|880.9|878.1|882.35|879.55|880.9|878.1|0
1643858100000|2022-02-03 03:15:00|881|878.2|880.9|878.1|881.32|878.52|880.49|877.69|0
1643858400000|2022-02-03 03:20:00|881|878.2|880.69|877.89|881.31|878.51|880.28|877.48|0
1643858700000|2022-02-03 03:25:00|880.49|877.69|880.9|878.1|881.31|878.51|880.49|877.69|0
1643859000000|2022-02-03 03:30:00|880.79|877.99|879.45|876.65|880.79|877.99|879.24|876.44|0
1643859300000|2022-02-03 03:35:00|879.24|876.44|880.07|877.27|880.07|877.27|879.24|876.44|0
1643859600000|2022-02-03 03:40:00|880.27|877.47|878.82|876.02|880.27|877.47|878.82|876.02|0
1643859900000|2022-02-03 03:45:00|878.92|876.12|879.33|876.53|879.54|876.74|878.82|876.02|0
1643860200000|2022-02-03 03:50:00|879.44|876.64|880.47|877.67|880.68|877.88|878.82|876.02|0
1643860500000|2022-02-03 03:55:00|880.68|877.88|882.13|879.33|882.75|879.95|879.65|876.85|0
1643860800000|2022-02-03 04:00:00|881.92|879.12|881.71|878.91|882.75|879.95|881.71|878.91|0
1643861100000|2022-02-03 04:05:00|881.92|879.12|881.71|878.91|881.92|879.12|881.71|878.91|0
1643861400000|2022-02-03 04:10:00|881.92|879.12|882.22|879.42|882.33|879.53|881.71|878.91|0
1643861700000|2022-02-03 04:15:00|882.33|879.53|882.12|879.32|882.53|879.73|881.71|878.91|0
1643862000000|2022-02-03 04:20:00|881.91|879.11|881.7|878.9|881.91|879.11|881.7|878.9|0
1643862300000|2022-02-03 04:25:00|881.8|879|881.29|878.49|882.12|879.32|881.29|878.49|0
1643862600000|2022-02-03 04:30:00|881.7|878.9|881.49|878.69|881.7|878.9|881.29|878.49|0
1643862900000|2022-02-03 04:35:00|881.28|878.48|881.9|879.1|881.9|879.1|881.28|878.48|0
1643863200000|2022-02-03 04:40:00|881.7|878.9|882.73|879.93|882.94|880.14|881.7|878.9|0
1643863500000|2022-02-03 04:45:00|882.94|880.14|882.11|879.31|882.94|880.14|882.11|879.31|0
1643863800000|2022-02-03 04:50:00|882.31|879.51|882.52|879.72|882.73|879.93|882.11|879.31|0
1643864100000|2022-02-03 04:55:00|882.31|879.51|882.1|879.3|882.52|879.72|882.1|879.3|0
1643864400000|2022-02-03 05:00:00|881.89|879.09|881.89|879.09|881.89|879.09|881.89|879.09|0
1643864700000|2022-02-03 05:05:00|881.99|879.19|882.31|879.51|882.51|879.71|881.89|879.09|0
1643865000000|2022-02-03 05:10:00|882.51|879.71|882.3|879.5|883.34|880.54|882.1|879.3|0
1643865300000|2022-02-03 05:15:00|882.2|879.4|882.51|879.71|882.72|879.92|882.1|879.3|0
1643865600000|2022-02-03 05:20:00|882.72|879.92|883.23|880.43|883.33|880.53|882.51|879.71|0
1643865900000|2022-02-03 05:25:00|883.13|880.33|882.5|879.7|883.33|880.53|882.5|879.7|0
1643866200000|2022-02-03 05:30:00|882.71|879.91|882.5|879.7|882.92|880.12|882.5|879.7|0
1643866500000|2022-02-03 05:35:00|882.71|879.91|882.91|880.11|883.12|880.32|882.5|879.7|0
1643866800000|2022-02-03 05:40:00|882.71|879.91|882.5|879.7|882.91|880.11|882.5|879.7|0
1643867100000|2022-02-03 05:45:00|882.71|879.91|882.7|879.9|882.91|880.11|882.5|879.7|0
1643867400000|2022-02-03 05:50:00|882.5|879.7|882.49|879.69|882.7|879.9|882.08|879.28|0
1643867700000|2022-02-03 05:55:00|882.29|879.49|881.87|879.07|882.29|879.49|880.84|878.04|0
1643868000000|2022-02-03 06:00:00|881.66|878.86|881.04|878.24|882.08|879.28|880.42|877.62|0
1643868300000|2022-02-03 06:05:00|881.25|878.45|881.04|878.24|881.25|878.45|880.01|877.21|0
1643868600000|2022-02-03 06:10:00|881.25|878.45|881.45|878.65|881.66|878.86|881.04|878.24|0
1643868900000|2022-02-03 06:15:00|881.66|878.86|880.62|877.82|881.66|878.86|880.62|877.82|0
1643869200000|2022-02-03 06:20:00|880.72|877.92|880.41|877.61|880.72|877.92|879.79|876.99|0
1643869500000|2022-02-03 06:25:00|880.1|877.3|879.79|876.99|880.41|877.61|879.38|876.58|0
1643869800000|2022-02-03 06:30:00|880|877.2|880.62|877.82|881.24|878.44|879.38|876.58|0
1643870100000|2022-02-03 06:35:00|880.41|877.61|879.58|876.78|880.41|877.61|878.85|876.05|0
1643870400000|2022-02-03 06:40:00|879.79|876.99|879.78|876.98|880.3|877.5|879.58|876.78|0
1643870700000|2022-02-03 06:45:00|879.88|877.08|879.47|876.67|880.09|877.29|878.96|876.16|0
1643871000000|2022-02-03 06:50:00|879.37|876.57|880.5|877.7|880.61|877.81|879.37|876.57|0
1643871300000|2022-02-03 06:55:00|880.61|877.81|879.57|876.77|881.02|878.22|879.57|876.77|0
1643871600000|2022-02-03 07:00:00|879.78|876.98|881.64|878.84|881.85|879.05|878.74|875.94|0
1643871900000|2022-02-03 07:05:00|881.74|878.94|881.53|878.73|882.67|879.87|881.43|878.63|0
1643872200000|2022-02-03 07:10:00|881.22|878.42|883.29|880.49|884.12|881.32|881.22|878.42|0
1643872500000|2022-02-03 07:15:00|883.5|880.7|883.29|880.49|884.22|881.42|883.08|880.28|0
1643872800000|2022-02-03 07:20:00|883.5|880.7|882.22|879.42|883.78|880.98|882.22|879.42|0
1643873100000|2022-02-03 07:25:00|882.33|879.53|882.12|879.32|883.37|880.57|881.92|879.12|0
1643873400000|2022-02-03 07:30:00|882.43|879.63|882.74|879.94|883.16|880.36|881.71|878.91|0
1643873700000|2022-02-03 07:35:00|883.16|880.36|883.77|880.97|884.39|881.59|882.74|879.94|0
1643874000000|2022-02-03 07:40:00|883.87|881.07|884.91|882.11|884.91|882.11|882.74|879.94|0
1643874300000|2022-02-03 07:45:00|884.81|882.01|885.63|882.83|886.67|883.87|884.81|882.01|0
1643874600000|2022-02-03 07:50:00|885.84|883.04|886.87|884.07|886.87|884.07|884.8|882|0
1643874900000|2022-02-03 07:55:00|887.49|884.69|887.91|885.11|888.53|885.73|887.49|884.69|0
1643875200000|2022-02-03 08:00:00|888.11|885.31|888|885.2|889.36|886.56|885.73|882.93|0
1643875500000|2022-02-03 08:05:00|887.7|885.3|885.22|882.82|888.95|886.55|885.01|882.61|0
1643875800000|2022-02-03 08:10:00|885.01|882.61|885.42|883.02|886.46|884.06|884.18|881.78|0
1643876100000|2022-02-03 08:15:00|885.22|882.82|886.04|883.64|889.56|887.16|884.59|882.19|0
1643876400000|2022-02-03 08:20:00|885.73|883.33|887.02|884.62|888.93|886.53|884.66|882.26|0
1643876700000|2022-02-03 08:25:00|887.44|885.04|886.2|883.8|888.88|886.48|885.58|883.18|0
1643877000000|2022-02-03 08:30:00|885.99|883.59|887.43|885.03|888.47|886.07|885.99|883.59|0
1643877300000|2022-02-03 08:35:00|887.33|884.93|887.12|884.72|887.64|885.24|885.78|883.38|0
1643877600000|2022-02-03 08:40:00|887.22|884.82|886.81|884.41|888.46|886.06|885.98|883.58|0
1643877900000|2022-02-03 08:45:00|886.6|884.2|887.76|885.36|889.41|887.01|886.6|884.2|0
1643878200000|2022-02-03 08:50:00|887.85|885.45|888.17|885.77|888.89|886.49|887.76|885.36|0
1643878500000|2022-02-03 08:55:00|888.27|885.87|889.2|886.8|889.82|887.42|887.96|885.56|0
1643878800000|2022-02-03 09:00:00|888.88|886.48|886.82|884.42|890.02|887.62|886.31|883.91|0
1643879100000|2022-02-03 09:05:00|886.92|884.52|885.99|883.59|887.13|884.73|885.27|882.87|0
1643879400000|2022-02-03 09:10:00|886.1|883.7|887.54|885.14|887.95|885.55|885.27|882.87|0
1643879700000|2022-02-03 09:15:00|887.43|885.03|888.98|886.58|889.4|887|886.71|884.31|0
1643880000000|2022-02-03 09:20:00|889.19|886.79|888.77|886.37|889.6|887.2|887.33|884.93|0
1643880300000|2022-02-03 09:25:00|888.98|886.58|886.09|883.69|888.98|886.58|885.88|883.48|0
1643880600000|2022-02-03 09:30:00|885.98|883.58|886.09|883.69|886.91|884.51|885.98|883.58|0
1643880900000|2022-02-03 09:35:00|885.88|883.48|884.43|882.03|885.88|883.48|883.61|881.21|0
1643881200000|2022-02-03 09:40:00|884.23|881.83|880.93|878.53|884.23|881.83|879.28|876.88|0
1643881500000|2022-02-03 09:45:00|880.72|878.32|882.88|880.48|883.81|881.41|880.72|878.32|0
1643881800000|2022-02-03 09:50:00|882.78|880.38|879.89|877.49|883.81|881.41|879.89|877.49|0
1643882100000|2022-02-03 09:55:00|879.48|877.08|878.25|875.85|880.31|877.91|877.01|874.61|0
1643882400000|2022-02-03 10:00:00|878.04|875.64|879.48|877.08|879.48|877.08|877.01|874.61|0
1643882700000|2022-02-03 10:05:00|879.27|876.87|881.12|878.72|881.95|879.55|878.86|876.46|0
1643883000000|2022-02-03 10:10:00|881.33|878.93|880.71|878.31|882.77|880.37|880.09|877.69|0
1643883300000|2022-02-03 10:15:00|880.92|878.52|882.56|880.16|882.77|880.37|880.81|878.41|0
1643883600000|2022-02-03 10:20:00|882.77|880.37|879.47|877.07|883.18|880.78|879.27|876.87|0
1643883900000|2022-02-03 10:25:00|879.26|876.86|879.88|877.48|881.73|879.33|878.85|876.45|0
1643884200000|2022-02-03 10:30:00|879.67|877.27|880.91|878.51|881.32|878.92|879.67|877.27|0
1643884500000|2022-02-03 10:35:00|881.21|878.81|879.67|877.27|881.21|878.81|878.64|876.24|0
1643884800000|2022-02-03 10:40:00|879.46|877.06|879.87|877.47|880.29|877.89|878.85|876.45|0
1643885100000|2022-02-03 10:45:00|879.97|877.57|878.84|876.44|880.49|878.09|878.64|876.24|0
1643885400000|2022-02-03 10:50:00|878.74|876.34|877.61|875.21|879.05|876.65|877.4|875|0
1643885700000|2022-02-03 10:55:00|877.4|875|877.6|875.2|878.02|875.62|875.76|873.36|0
1643886000000|2022-02-03 11:00:00|877.81|875.41|878.01|875.61|879.25|876.85|875.55|873.15|0
1643886300000|2022-02-03 11:05:00|878.11|875.71|880.69|878.29|881.92|879.52|878.01|875.61|0
1643886600000|2022-02-03 11:10:00|880.99|878.59|877.8|875.4|880.99|878.59|877.8|875.4|0
1643886900000|2022-02-03 11:15:00|877.6|875.2|876.54|874.14|878.19|875.79|875.37|872.97|0
1643887200000|2022-02-03 11:20:00|876.75|874.35|875.31|872.91|876.75|874.35|875.11|872.71|0
1643887500000|2022-02-03 11:25:00|875.41|873.01|876.33|873.93|876.95|874.55|874.49|872.09|0
1643887800000|2022-02-03 11:30:00|876.43|874.03|875.1|872.7|876.74|874.34|874.49|872.09|0
1643888100000|2022-02-03 11:35:00|874.9|872.5|875.3|872.9|876.33|873.93|874.69|872.29|0
1643888400000|2022-02-03 11:40:00|875.4|873|877.76|875.36|877.97|875.57|875.3|872.9|0
1643888700000|2022-02-03 11:45:00|877.97|875.57|878.79|876.39|879|876.6|877.15|874.75|0
1643889000000|2022-02-03 11:50:00|878.68|876.28|879.82|877.42|880.23|877.83|878.38|875.98|0
1643889300000|2022-02-03 11:55:00|879.71|877.31|881.66|879.26|881.87|879.47|879.61|877.21|0
1643889600000|2022-02-03 12:00:00|881.25|878.85|876.94|874.54|882.07|879.67|876.94|874.54|0
1643889900000|2022-02-03 12:05:00|876.83|874.43|878.99|876.59|879.19|876.79|876.52|874.12|0
1643890200000|2022-02-03 12:10:00|878.78|876.38|881.25|878.85|881.45|879.05|878.67|876.27|0
1643890500000|2022-02-03 12:15:00|880.63|878.23|881.34|878.94|881.55|879.15|877.66|875.26|0
1643890800000|2022-02-03 12:20:00|881.24|878.84|879.9|877.5|881.55|879.15|879.69|877.29|0
1643891100000|2022-02-03 12:25:00|879.69|877.29|880.52|878.12|880.72|878.32|877.84|875.44|0
1643891400000|2022-02-03 12:30:00|880.61|878.21|880.81|878.41|881.43|879.03|878.75|876.35|0
1643891700000|2022-02-03 12:35:00|880.7|878.3|887.41|885.01|887.82|885.42|880.09|877.69|0
1643892000000|2022-02-03 12:40:00|887.92|885.52|884.93|882.53|888.34|885.94|884.52|882.12|0
1643892300000|2022-02-03 12:45:00|885.03|882.63|884.93|882.53|886.89|884.49|884.31|881.91|0
1643892600000|2022-02-03 12:50:00|884.52|882.12|887.61|885.21|889.27|886.87|884.52|882.12|0
1643892900000|2022-02-03 12:55:00|886.99|884.59|885.34|882.94|886.99|884.59|884.31|881.91|0
1643893200000|2022-02-03 13:00:00|884.72|882.32|883.69|881.29|885.13|882.73|880.59|878.19|0
1643893500000|2022-02-03 13:05:00|883.89|881.49|881.58|879.18|884.61|882.21|881.37|878.97|0
1643893800000|2022-02-03 13:10:00|881.16|878.76|879.31|876.91|881.99|879.59|878.07|875.67|0
1643894100000|2022-02-03 13:15:00|879.51|877.11|881.78|879.38|882.4|880|879.3|876.9|0
1643894400000|2022-02-03 13:20:00|881.16|878.76|880.84|878.44|882.4|880|879.51|877.11|0
1643894700000|2022-02-03 13:25:00|880.74|878.34|879.4|877|882.08|879.68|879.19|876.79|0
1643895000000|2022-02-03 13:30:00|880.22|877.82|880.33|877.93|882.9|880.5|879.3|876.9|0
1643895300000|2022-02-03 13:35:00|880.22|877.82|878.06|875.66|881.36|878.96|876.82|874.42|0
1643895600000|2022-02-03 13:40:00|877.95|875.55|871.47|869.07|879.91|877.51|871.06|868.66|0
1643895900000|2022-02-03 13:45:00|871.68|869.28|867.98|865.58|873.32|870.92|867.78|865.38|0
1643896200000|2022-02-03 13:50:00|867.87|865.47|866.75|864.35|868.8|866.4|865.72|863.32|0
1643896500000|2022-02-03 13:55:00|867.16|864.76|863.95|861.55|868.18|865.78|863.95|861.55|0
1643896800000|2022-02-03 14:00:00|863.74|861.34|862.31|859.91|864.56|862.16|860.87|858.47|0
1643897100000|2022-02-03 14:05:00|862.51|860.11|869.03|866.63|869.85|867.45|861.49|859.09|0
1643897400000|2022-02-03 14:10:00|869.13|866.73|868.41|866.01|869.85|867.45|867.38|864.98|0
1643897700000|2022-02-03 14:15:00|868|865.6|866.77|864.37|869.02|866.62|866.66|864.26|0
1643898000000|2022-02-03 14:20:00|866.97|864.57|867.48|865.08|869.02|866.62|865.74|863.34|0
1643898300000|2022-02-03 14:25:00|867.58|865.18|867.07|864.67|869.32|866.92|865.02|862.62|0
1643898600000|2022-02-03 14:30:00|867.58|865.18|862.66|860.26|871.07|868.67|860|857.6|0
1643898900000|2022-02-03 14:35:00|863.89|861.49|875.91|873.51|876.62|874.22|862.87|860.47|0
1643899200000|2022-02-03 14:40:00|875.4|873|869.67|867.27|876.64|874.24|868.03|865.63|0
1643899500000|2022-02-03 14:45:00|869.47|867.07|861.87|859.47|869.47|867.07|861.87|859.47|0
1643899800000|2022-02-03 14:50:00|862.28|859.88|860.93|858.53|867.82|865.42|859.5|857.1|0
1643900100000|2022-02-03 14:55:00|860.73|858.33|861.44|859.04|865.64|863.24|859.5|857.1|0
1643900400000|2022-02-03 15:00:00|861.54|859.14|865.53|863.13|869.54|867.14|859.9|857.5|0
1643900700000|2022-02-03 15:05:00|865.64|863.24|867.28|864.88|872.41|870.01|861.84|859.44|0
1643901000000|2022-02-03 15:10:00|869.12|866.72|873.12|870.72|873.44|871.04|865.22|862.82|0
1643901300000|2022-02-03 15:15:00|872.92|870.52|875.83|873.43|877.88|875.48|871.79|869.39|0
1643901600000|2022-02-03 15:20:00|876.24|873.84|872.74|870.34|881.19|878.79|872.33|869.93|0
1643901900000|2022-02-03 15:25:00|873.36|870.96|878.81|876.41|878.81|876.41|872.63|870.23|0
1643902200000|2022-02-03 15:30:00|878.92|876.52|876.86|874.46|882.22|879.82|874.59|872.19|0
1643902500000|2022-02-03 15:35:00|877.06|874.66|878.09|875.69|879.54|877.14|874.59|872.19|0
1643902800000|2022-02-03 15:40:00|877.47|875.07|877.68|875.28|881.39|878.99|876.85|874.45|0
1643903100000|2022-02-03 15:45:00|878.5|876.1|871.39|868.99|879.33|876.93|870.77|868.37|0
1643903400000|2022-02-03 15:50:00|871.91|869.51|876.23|873.83|876.85|874.45|871.91|869.51|0
1643903700000|2022-02-03 15:55:00|876.33|873.93|871.42|869.02|878.91|876.51|869.77|867.37|0
1643904000000|2022-02-03 16:00:00|871.63|869.23|869.77|867.37|872.04|869.64|866.06|863.66|0
1643904300000|2022-02-03 16:05:00|869.87|867.47|874.2|871.8|876.38|873.98|869.56|867.16|0
1643904600000|2022-02-03 16:10:00|873.48|871.08|878.71|876.31|880.36|877.96|872.66|870.26|0
1643904900000|2022-02-03 16:15:00|878.91|876.51|877.05|874.65|879.33|876.93|876.02|873.62|0
1643905200000|2022-02-03 16:20:00|877.46|875.06|869.62|867.22|877.46|875.06|868.89|866.49|0
1643905500000|2022-02-03 16:25:00|869.82|867.42|868.17|865.77|871.89|869.49|865.29|862.89|0
1643905800000|2022-02-03 16:30:00|868.59|866.19|865.29|862.89|870.03|867.63|864.67|862.27|0
1643906100000|2022-02-03 16:35:00|865.08|862.68|865.25|862.85|868.17|865.77|864.84|862.44|0
1643906400000|2022-02-03 16:40:00|865.46|863.06|865.87|863.47|866.58|864.18|862.99|860.59|0
1643906700000|2022-02-03 16:45:00|865.66|863.26|864.93|862.53|867.31|864.91|864.11|861.71|0
1643907000000|2022-02-03 16:50:00|865.03|862.63|864.42|862.02|868.83|866.43|863.39|860.99|0
1643907300000|2022-02-03 16:55:00|864.51|862.11|859.29|856.89|866.67|864.27|859.29|856.89|0
1643907600000|2022-02-03 17:00:00|859.59|857.19|854.52|852.12|862.72|860.32|853.91|851.51|0
1643907900000|2022-02-03 17:05:00|854.73|852.33|857.8|855.4|858|855.6|854.11|851.71|0
1643908200000|2022-02-03 17:10:00|856.98|854.58|861.79|859.39|862|859.6|855.64|853.24|0
1643908500000|2022-02-03 17:15:00|861.59|859.19|853.82|851.42|861.59|859.19|853.82|851.42|0
1643908800000|2022-02-03 17:20:00|852.59|850.19|859.54|857.14|860.15|857.75|852.59|850.19|0
1643909100000|2022-02-03 17:25:00|859.74|857.34|859.74|857.34|861.58|859.18|858.51|856.11|0
1643909400000|2022-02-03 17:30:00|859.33|856.93|858.51|856.11|861.38|858.98|855.44|853.04|0
1643909700000|2022-02-03 17:35:00|858.81|856.41|861.37|858.97|863.42|861.02|858.51|856.11|0
1643910000000|2022-02-03 17:40:00|861.58|859.18|857.28|854.88|863.11|860.71|857.28|854.88|0
1643910300000|2022-02-03 17:45:00|856.46|854.06|854.42|852.02|858.6|856.2|852.37|849.97|0
1643910600000|2022-02-03 17:50:00|854.82|852.42|855.12|852.72|857.17|854.77|854.21|851.81|0
1643910900000|2022-02-03 17:55:00|854.92|852.52|858.29|855.89|858.91|856.51|853.59|851.19|0
1643911200000|2022-02-03 18:00:00|857.89|855.49|853.8|851.4|857.89|855.49|852.98|850.58|0
1643911500000|2022-02-03 18:05:00|853.59|851.19|852.57|850.17|857.07|854.67|852.37|849.97|0
1643911800000|2022-02-03 18:10:00|851.34|848.94|855.13|852.73|855.44|853.04|850.94|848.54|0
1643912100000|2022-02-03 18:15:00|855.44|853.04|856.25|853.85|858.3|855.9|854.72|852.32|0
1643912400000|2022-02-03 18:20:00|856.14|853.74|860.95|858.55|862.08|859.68|855.53|853.13|0
1643912700000|2022-02-03 18:25:00|861.16|858.76|858.91|856.51|861.57|859.17|857.98|855.58|0
1643913000000|2022-02-03 18:30:00|859.11|856.71|861.97|859.57|864.23|861.83|858.5|856.1|0
1643913300000|2022-02-03 18:35:00|861.77|859.37|858.49|856.09|861.87|859.47|856.65|854.25|0
1643913600000|2022-02-03 18:40:00|858.9|856.5|858.29|855.89|860.13|857.73|857.77|855.37|0
1643913900000|2022-02-03 18:45:00|859.1|856.7|860.53|858.13|861.56|859.16|858.29|855.89|0
1643914200000|2022-02-03 18:50:00|860.43|858.03|857.46|855.06|860.74|858.34|856.65|854.25|0
1643914500000|2022-02-03 18:55:00|857.87|855.47|858.28|855.88|859.51|857.11|856.24|853.84|0
1643914800000|2022-02-03 19:00:00|858.07|855.67|861.14|858.74|862.37|859.97|856.64|854.24|0
1643915100000|2022-02-03 19:05:00|861.04|858.64|861.24|858.84|863.19|860.79|859.91|857.51|0
1643915400000|2022-02-03 19:10:00|861.14|858.74|858.37|855.97|862.16|859.76|857.86|855.46|0
1643915700000|2022-02-03 19:15:00|858.89|856.49|860.11|857.71|861.24|858.84|858.78|856.38|0
1643916000000|2022-02-03 19:20:00|859.91|857.51|858.88|856.48|861.34|858.94|858.06|855.66|0
1643916300000|2022-02-03 19:25:00|858.68|856.28|854.79|852.39|859.5|857.1|852.75|850.35|0
1643916600000|2022-02-03 19:30:00|854.69|852.29|854.5|852.1|855.52|853.12|850.91|848.51|0
1643916900000|2022-02-03 19:35:00|855.32|852.92|848.99|846.59|855.72|853.32|848.18|845.78|0
1643917200000|2022-02-03 19:40:00|848.79|846.39|842.28|839.88|848.79|846.39|841.88|839.48|0
1643917500000|2022-02-03 19:45:00|842.89|840.49|844.4|842|845.41|843.01|841.06|838.66|0
1643917800000|2022-02-03 19:50:00|844.29|841.89|845.21|842.81|845.81|843.41|843.58|841.18|0
1643918100000|2022-02-03 19:55:00|845.41|843.01|846.83|844.43|848.66|846.26|844.8|842.4|0
1643918400000|2022-02-03 20:00:00|847.03|844.63|842.77|840.37|849.26|846.86|841.35|838.95|0
1643918700000|2022-02-03 20:05:00|843.17|840.77|843.17|840.77|846.21|843.81|842.36|839.96|0
1643919000000|2022-02-03 20:10:00|842.97|840.57|847.63|845.23|848.04|845.64|842.56|840.16|0
1643919300000|2022-02-03 20:15:00|847.43|845.03|850.95|848.55|851.9|849.5|847.43|845.03|0
1643919600000|2022-02-03 20:20:00|850.55|848.15|850.55|848.15|854.82|852.42|850.34|847.94|0
1643919900000|2022-02-03 20:25:00|850.34|847.94|849.01|846.61|850.55|848.15|846.48|844.08|0
1643920200000|2022-02-03 20:30:00|848.71|846.31|839.37|836.97|848.71|846.31|839.37|836.97|0
1643920500000|2022-02-03 20:35:00|838.97|836.57|838.66|836.26|841.4|839|836.54|834.14|0
1643920800000|2022-02-03 20:40:00|838.36|835.96|839.77|837.37|842.82|840.42|837.55|835.15|0
1643921100000|2022-02-03 20:45:00|838.56|836.16|834.71|832.31|838.56|836.16|833.1|830.7|0
1643921400000|2022-02-03 20:50:00|834.51|832.11|827.04|824.64|834.51|832.11|826.03|823.63|0
1643921700000|2022-02-03 20:55:00|828.45|826.05|830.97|828.57|839.16|836.76|828.25|825.85|0
1643922000000|2022-02-03 21:00:00|831.98|829.58|861.83|859.43|862.25|859.85|831.98|829.58|0
1643922300000|2022-02-03 21:05:00|862.14|859.74|853.24|850.84|862.14|859.74|851.1|848.7|0
1643922600000|2022-02-03 21:10:00|853.85|851.45|856.6|854.2|856.91|854.51|851.1|848.7|0
1643922900000|2022-02-03 21:15:00|856.09|853.29|869.9|867.1|870.61|867.81|855.47|852.67|0
1643923200000|2022-02-03 21:20:00|870|867.2|867.64|864.84|870.51|867.71|867.23|864.43|0
1643923500000|2022-02-03 21:25:00|867.23|864.43|868.56|865.76|869.28|866.48|865.59|862.79|0
1643923800000|2022-02-03 21:30:00|868.46|865.66|868.66|865.86|870.92|868.12|868.25|865.45|0
1643924100000|2022-02-03 21:35:00|868.55|865.75|870.91|868.11|870.92|868.12|868.05|865.25|0
1643924400000|2022-02-03 21:40:00|871.12|868.32|872.04|869.24|872.76|869.96|869.68|866.88|0
1643924700000|2022-02-03 21:45:00|872.14|869.34|870.71|867.91|872.14|869.34|870.5|867.7|0
1643925000000|2022-02-03 21:50:00|870.6|867.8|875.02|872.22|875.02|872.22|869.27|866.47|0
1643925300000|2022-02-03 21:55:00|874.81|872.01|874.61|871.81|876.45|873.65|873.67|870.87|0
1643925600000|2022-02-03 22:00:00|874.79|871.99|873.47|870.67|874.79|871.99|872.84|870.04|0
1643925900000|2022-02-03 22:05:00|873.51|870.71|871.44|868.64|873.51|870.71|871.44|868.64|0
1643926200000|2022-02-03 22:10:00|871.53|868.73|870.69|867.89|871.53|868.73|870|867.2|0
1643926500000|2022-02-03 22:15:00|870.71|867.91|869.16|866.36|870.96|868.16|869.16|866.36|0
1643926800000|2022-02-03 22:20:00|869.31|866.51|868.53|865.73|869.46|866.66|868.44|865.64|0
1643927100000|2022-02-03 22:25:00|868.62|865.82|866.53|863.73|868.62|865.82|866.38|863.58|0
1643927400000|2022-02-03 22:30:00|866.5|863.7|868.64|865.84|868.64|865.84|866.47|863.67|0
1643927700000|2022-02-03 22:35:00|868.5|865.7|867.22|864.42|871.04|868.24|867.13|864.33|0
1643928000000|2022-02-03 22:40:00|867.42|864.62|869.48|866.68|870.8|868|867.42|864.62|0
1643928300000|2022-02-03 22:45:00|869.52|866.72|867.81|865.01|869.69|866.89|867.6|864.8|0
1643928600000|2022-02-03 22:50:00|867.78|864.98|869.96|867.16|870.07|867.27|867.69|864.89|0
1643928900000|2022-02-03 22:55:00|869.92|867.12|871.17|868.37|871.28|868.48|869.81|867.01|0
1643929200000|2022-02-03 23:00:00|870.83|868.03|869.85|867.05|870.98|868.18|866.57|863.77|0
1643929500000|2022-02-03 23:05:00|870.16|867.36|871.29|868.49|872.73|869.93|870.16|867.36|0
1643929800000|2022-02-03 23:10:00|871.59|868.79|871.59|868.79|873.96|871.16|870.77|867.97|0
1643930100000|2022-02-03 23:15:00|871.49|868.69|874.67|871.87|875.28|872.48|871.38|868.58|0
1643930400000|2022-02-03 23:20:00|874.78|871.98|873.95|871.15|875.6|872.8|873.34|870.54|0
1643930700000|2022-02-03 23:25:00|874.36|871.56|872.1|869.3|874.36|871.56|871.69|868.89|0
1643931000000|2022-02-03 23:30:00|872.31|869.51|874.05|871.25|874.36|871.56|872.31|869.51|0
1643931300000|2022-02-03 23:35:00|873.95|871.15|874.36|871.56|874.56|871.76|872.3|869.5|0
1643931600000|2022-02-03 23:40:00|874.45|871.65|873.63|870.83|875.07|872.27|872.19|869.39|0
1643931900000|2022-02-03 23:45:00|873.43|870.63|874.35|871.55|876|873.2|873.43|870.63|0
1643932200000|2022-02-03 23:50:00|874.15|871.35|872.19|869.39|874.35|871.55|871.68|868.88|0
1643932500000|2022-02-03 23:55:00|872.5|869.7|871.68|868.88|872.5|869.7|870.86|868.06|0
1643932800000|2022-02-04 00:00:00|872.39|869.59|873.93|871.13|874.14|871.34|870.24|867.44|0
1643933100000|2022-02-04 00:05:00|874.14|871.34|874.85|872.05|875.17|872.37|872.29|869.49|0
1643933400000|2022-02-04 00:10:00|874.96|872.16|874.14|871.34|875.58|872.78|873.93|871.13|0
1643933700000|2022-02-04 00:15:00|874.44|871.64|873.41|870.61|874.96|872.16|872.7|869.9|0
1643934000000|2022-02-04 00:20:00|873.31|870.51|873.31|870.51|874.34|871.54|872.9|870.1|0
1643934300000|2022-02-04 00:25:00|873.52|870.72|872.28|869.48|874.34|871.54|871.67|868.87|0
1643934600000|2022-02-04 00:30:00|872.69|869.89|869.5|866.7|872.69|869.89|869.2|866.4|0
1643934900000|2022-02-04 00:35:00|869.41|866.61|868.99|866.19|870.94|868.14|868.99|866.19|0
1643935200000|2022-02-04 00:40:00|869.2|866.4|869.61|866.81|870.22|867.42|868.79|865.99|0
1643935500000|2022-02-04 00:45:00|869.71|866.91|871.04|868.24|871.86|869.06|869.61|866.81|0
1643935800000|2022-02-04 00:50:00|870.84|868.04|871.04|868.24|871.86|869.06|870.32|867.52|0
1643936100000|2022-02-04 00:55:00|870.63|867.83|871.24|868.44|871.65|868.85|870.63|867.83|0
1643936400000|2022-02-04 01:00:00|870.83|868.03|870.42|867.62|871.75|868.95|867.96|865.16|0
1643936700000|2022-02-04 01:05:00|870.21|867.41|867.96|865.16|870.21|867.41|867.34|864.54|0
1643937000000|2022-02-04 01:10:00|867.85|865.05|867.13|864.33|867.96|865.16|866|863.2|0
1643937300000|2022-02-04 01:15:00|867.34|864.54|865.08|862.28|868.36|865.56|864.67|861.87|0
1643937600000|2022-02-04 01:20:00|864.88|862.08|865.08|862.28|865.7|862.9|864.06|861.26|0
1643937900000|2022-02-04 01:25:00|865.29|862.49|866.31|863.51|866.92|864.12|863.54|860.74|0
1643938200000|2022-02-04 01:30:00|866.72|863.92|864.05|861.25|867.13|864.33|864.05|861.25|0
1643938500000|2022-02-04 01:35:00|864.26|861.46|862.31|859.51|865.08|862.28|862.21|859.41|0
1643938800000|2022-02-04 01:40:00|862.21|859.41|862|859.2|863.33|860.53|861.39|858.59|0
1643939100000|2022-02-04 01:45:00|862.21|859.41|861.28|858.48|862.21|859.41|858.73|855.93|0
1643939400000|2022-02-04 01:50:00|861.39|858.59|862.2|859.4|862.41|859.61|861.08|858.28|0
1643939700000|2022-02-04 01:55:00|862.1|859.3|861.07|858.27|862.61|859.81|860.77|857.97|0
1643940000000|2022-02-04 02:00:00|861.28|858.48|862.3|859.5|862.4|859.6|861.18|858.38|0
1643940300000|2022-02-04 02:05:00|862.2|859.4|864.45|861.65|864.65|861.85|862.09|859.29|0
1643940600000|2022-02-04 02:10:00|864.65|861.85|865.47|862.67|866.9|864.1|864.65|861.85|0
1643940900000|2022-02-04 02:15:00|865.36|862.56|867.72|864.92|867.93|865.13|865.26|862.46|0
1643941200000|2022-02-04 02:20:00|867.93|865.13|866.49|863.69|868.54|865.74|866.29|863.49|0
1643941500000|2022-02-04 02:25:00|866.38|863.58|867.61|864.81|867.72|864.92|866.08|863.28|0
1643941800000|2022-02-04 02:30:00|867.51|864.71|869.15|866.35|869.15|866.35|867.1|864.3|0
1643942100000|2022-02-04 02:35:00|868.95|866.15|868.12|865.32|868.95|866.15|867.51|864.71|0
1643942400000|2022-02-04 02:40:00|868.33|865.53|867.1|864.3|868.74|865.94|867.1|864.3|0
1643942700000|2022-02-04 02:45:00|867.3|864.5|867.3|864.5|867.3|864.5|866.68|863.88|0
1643943000000|2022-02-04 02:50:00|867.5|864.7|867.71|864.91|868.32|865.52|866.48|863.68|0
1643943300000|2022-02-04 02:55:00|867.6|864.8|866.27|863.47|867.6|864.8|866.27|863.47|0
1643943600000|2022-02-04 03:00:00|866.48|863.68|866.47|863.67|866.78|863.98|865.45|862.65|0
1643943900000|2022-02-04 03:05:00|866.68|863.88|867.8|865|868.11|865.31|866.68|863.88|0
1643944200000|2022-02-04 03:10:00|867.91|865.11|870.16|867.36|870.16|867.36|867.8|865|0
1643944500000|2022-02-04 03:15:00|869.75|866.95|869.54|866.74|870.36|867.56|869.13|866.33|0
1643944800000|2022-02-04 03:20:00|869.75|866.95|869.75|866.95|870.16|867.36|869.13|866.33|0
1643945100000|2022-02-04 03:25:00|869.74|866.94|868.92|866.12|869.74|866.94|868.31|865.51|0
1643945400000|2022-02-04 03:30:00|868.82|866.02|867.49|864.69|869.54|866.74|866.87|864.07|0
1643945700000|2022-02-04 03:35:00|867.58|864.78|868.71|865.91|868.92|866.12|867.49|864.69|0
1643946000000|2022-02-04 03:40:00|868.51|865.71|868.19|865.39|869.12|866.32|868.19|865.39|0
1643946300000|2022-02-04 03:45:00|868.3|865.5|868.5|865.7|869.33|866.53|868.3|865.5|0
1643946600000|2022-02-04 03:50:00|868.6|865.8|868.81|866.01|869.63|866.83|868.19|865.39|0
1643946900000|2022-02-04 03:55:00|868.71|865.91|869.01|866.21|869.53|866.73|868.71|865.91|0
1643947200000|2022-02-04 04:00:00|869.32|866.52|869.52|866.72|870.35|867.55|869.21|866.41|0
1643947500000|2022-02-04 04:05:00|869.62|866.82|868.91|866.11|869.73|866.93|868.7|865.9|0
1643947800000|2022-02-04 04:10:00|868.7|865.9|869.41|866.61|869.82|867.02|868.7|865.9|0
1643948100000|2022-02-04 04:15:00|869.52|866.72|869.93|867.13|870.34|867.54|869.52|866.72|0
1643948400000|2022-02-04 04:20:00|869.82|867.02|870.54|867.74|871.36|868.56|869.72|866.92|0
1643948700000|2022-02-04 04:25:00|870.34|867.54|870.74|867.94|871.57|868.77|870.34|867.54|0
1643949000000|2022-02-04 04:30:00|870.95|868.15|871.97|869.17|871.97|869.17|870.95|868.15|0
1643949300000|2022-02-04 04:35:00|872.18|869.38|871.97|869.17|873.21|870.41|871.56|868.76|0
1643949600000|2022-02-04 04:40:00|871.86|869.06|872.38|869.58|873|870.2|871.86|869.06|0
1643949900000|2022-02-04 04:45:00|871.97|869.17|872.58|869.78|873|870.2|871.86|869.06|0
1643950200000|2022-02-04 04:50:00|872.38|869.58|871.97|869.17|872.38|869.58|871.55|868.75|0
1643950500000|2022-02-04 04:55:00|872.17|869.37|873.2|870.4|873.2|870.4|871.55|868.75|0
1643950800000|2022-02-04 05:00:00|873.61|870.81|874.43|871.63|874.84|872.04|873.61|870.81|0
1643951100000|2022-02-04 05:05:00|874.63|871.83|874.22|871.42|875.45|872.65|874.01|871.21|0
1643951400000|2022-02-04 05:10:00|874.11|871.31|873.9|871.1|875.04|872.24|873.81|871.01|0
1643951700000|2022-02-04 05:15:00|873.81|871.01|875.45|872.65|876.89|874.09|873.81|871.01|0
1643952000000|2022-02-04 05:20:00|875.34|872.54|876.06|873.26|876.48|873.68|875.34|872.54|0
1643952300000|2022-02-04 05:25:00|876.27|873.47|875.03|872.23|876.88|874.08|874.42|871.62|0
1643952600000|2022-02-04 05:30:00|875.24|872.44|874.82|872.02|875.65|872.85|874.21|871.41|0
1643952900000|2022-02-04 05:35:00|875.03|872.23|875.23|872.43|875.44|872.64|873.8|871|0
1643953200000|2022-02-04 05:40:00|875.13|872.33|875.03|872.23|875.64|872.84|874.3|871.5|0
1643953500000|2022-02-04 05:45:00|874.82|872.02|875.02|872.22|875.02|872.22|874|871.2|0
1643953800000|2022-02-04 05:50:00|874.82|872.02|875.84|873.04|876.26|873.46|874.82|872.02|0
1643954100000|2022-02-04 05:55:00|875.94|873.14|877.08|874.28|877.49|874.69|875.94|873.14|0
1643954400000|2022-02-04 06:00:00|877.38|874.58|877.28|874.48|877.49|874.69|875.64|872.84|0
1643954700000|2022-02-04 06:05:00|877.07|874.27|877.9|875.1|877.9|875.1|877.07|874.27|0
1643955000000|2022-02-04 06:10:00|877.69|874.89|876.76|873.96|878.1|875.3|876.45|873.65|0
1643955300000|2022-02-04 06:15:00|876.66|873.86|877.48|874.68|877.48|874.68|876.25|873.45|0
1643955600000|2022-02-04 06:20:00|877.27|874.47|875.63|872.83|878.1|875.3|875.42|872.62|0
1643955900000|2022-02-04 06:25:00|875.52|872.72|875.62|872.82|876.65|873.85|874.9|872.1|0
1643956200000|2022-02-04 06:30:00|875.93|873.13|875.21|872.41|877.47|874.67|875.21|872.41|0
1643956500000|2022-02-04 06:35:00|875.1|872.3|875.72|872.92|876.44|873.64|874.8|872|0
1643956800000|2022-02-04 06:40:00|875.83|873.03|877.67|874.87|877.88|875.08|875.51|872.71|0
1643957100000|2022-02-04 06:45:00|877.77|874.97|877.47|874.67|878.09|875.29|877.15|874.35|0
1643957400000|2022-02-04 06:50:00|877.36|874.56|878.08|875.28|878.49|875.69|876.23|873.43|0
1643957700000|2022-02-04 06:55:00|878.29|875.49|877.26|874.46|878.49|875.69|876.85|874.05|0
1643958000000|2022-02-04 07:00:00|877.46|874.66|876.74|873.94|878.08|875.28|876.33|873.53|0
1643958300000|2022-02-04 07:05:00|876.64|873.84|878.9|876.1|879.11|876.31|876.23|873.43|0
1643958600000|2022-02-04 07:10:00|878.69|875.89|874.88|872.08|878.69|875.89|874.78|871.98|0
1643958900000|2022-02-04 07:15:00|874.78|871.98|872.52|869.72|875.61|872.81|872.11|869.31|0
1643959200000|2022-02-04 07:20:00|872.73|869.93|872.52|869.72|872.93|870.13|871.49|868.69|0
1643959500000|2022-02-04 07:25:00|872.72|869.92|872.55|869.75|873.99|871.19|871.7|868.9|0
1643959800000|2022-02-04 07:30:00|872.76|869.96|874.6|871.8|875.02|872.22|872.55|869.75|0
1643960100000|2022-02-04 07:35:00|874.5|871.7|869.88|867.08|874.6|871.8|869.68|866.88|0
1643960400000|2022-02-04 07:40:00|869.57|866.77|866.18|863.38|870.7|867.9|865.98|863.18|0
1643960700000|2022-02-04 07:45:00|865.98|863.18|868.03|865.23|868.85|866.05|865.98|863.18|0
1643961000000|2022-02-04 07:50:00|867.82|865.02|866.59|863.79|869.47|866.67|866.18|863.38|0
1643961300000|2022-02-04 07:55:00|866.79|863.99|867.61|864.81|868.85|866.05|865.25|862.45|0
1643961600000|2022-02-04 08:00:00|866.69|863.89|869.76|866.96|870.69|867.89|866.69|863.89|0
1643961900000|2022-02-04 08:05:00|869.67|867.27|869.67|867.27|872.34|869.94|867.62|865.22|0
1643962200000|2022-02-04 08:10:00|870.08|867.68|868.85|866.45|871|868.6|868.64|866.24|0
1643962500000|2022-02-04 08:15:00|869.05|866.65|871|868.6|873.37|870.97|868.43|866.03|0
1643962800000|2022-02-04 08:20:00|870.9|868.5|867.4|865|871.51|869.11|867.2|864.8|0
1643963100000|2022-02-04 08:25:00|867.5|865.1|863.09|860.69|867.61|865.21|862.58|860.18|0
1643963400000|2022-02-04 08:30:00|862.89|860.49|862.89|860.49|864.32|861.92|861.66|859.26|0
1643963700000|2022-02-04 08:35:00|862.68|860.28|861.75|859.35|863.09|860.69|860.84|858.44|0
1643964000000|2022-02-04 08:40:00|861.66|859.26|861.65|859.25|862.27|859.87|858.58|856.18|0
1643964300000|2022-02-04 08:45:00|861.34|858.94|858.17|855.77|861.65|859.25|857.56|855.16|0
1643964600000|2022-02-04 08:50:00|857.97|855.57|858.78|856.38|858.99|856.59|856.33|853.93|0
1643964900000|2022-02-04 08:55:00|858.88|856.48|860.83|858.43|861.85|859.45|858.88|856.48|0
1643965200000|2022-02-04 09:00:00|860.62|858.22|859.8|857.4|863.59|861.19|858.98|856.58|0
1643965500000|2022-02-04 09:05:00|860.21|857.81|857.96|855.56|861.03|858.63|857.75|855.35|0
1643965800000|2022-02-04 09:10:00|857.75|855.35|859.35|856.95|859.35|856.95|855.25|852.85|0
1643966100000|2022-02-04 09:15:00|859.76|857.36|858.33|855.93|861.4|859|857.51|855.11|0
1643966400000|2022-02-04 09:20:00|858.12|855.72|856.08|853.68|858.12|855.72|854.85|852.45|0
1643966700000|2022-02-04 09:25:00|856.28|853.88|858.12|855.72|859.76|857.36|853.83|851.43|0
1643967000000|2022-02-04 09:30:00|858.32|855.92|860.57|858.17|860.57|858.17|857.6|855.2|0
1643967300000|2022-02-04 09:35:00|860.67|858.27|860.98|858.58|862.42|860.02|859.76|857.36|0
1643967600000|2022-02-04 09:40:00|860.78|858.38|859.14|856.74|860.98|858.58|856.68|854.28|0
1643967900000|2022-02-04 09:45:00|859.34|856.94|859.34|856.94|860.98|858.58|859.34|856.94|0
1643968200000|2022-02-04 09:50:00|859.54|857.14|858.93|856.53|859.75|857.35|856.88|854.48|0
1643968500000|2022-02-04 09:55:00|858.72|856.32|855.45|853.05|858.72|856.32|855.04|852.64|0
1643968800000|2022-02-04 10:00:00|855.04|852.64|853.81|851.41|855.65|853.25|852.69|850.29|0
1643969100000|2022-02-04 10:05:00|853.61|851.21|850.14|847.74|853.61|851.21|849.32|846.92|0
1643969400000|2022-02-04 10:10:00|849.93|847.53|848.1|845.7|850.75|848.35|847.08|844.68|0
1643969700000|2022-02-04 10:15:00|847.89|845.49|845.86|843.46|848.3|845.9|845.25|842.85|0
1643970000000|2022-02-04 10:20:00|845.65|843.25|842.04|839.64|845.75|843.35|841.13|838.73|0
1643970300000|2022-02-04 10:25:00|841.94|839.54|842.55|840.15|845.39|842.99|841.94|839.54|0
1643970600000|2022-02-04 10:30:00|842.34|839.94|840.66|838.26|842.34|839.94|835.65|833.25|0
1643970900000|2022-02-04 10:35:00|841.37|838.97|840.15|837.75|842.69|840.29|839.24|836.84|0
1643971200000|2022-02-04 10:40:00|840.46|838.06|839.94|837.54|841.87|839.47|838.63|836.23|0
1643971500000|2022-02-04 10:45:00|839.44|837.04|838.22|835.82|841.16|838.76|836.3|833.9|0
1643971800000|2022-02-04 10:50:00|837.82|835.42|838.63|836.23|842.68|840.28|837.82|835.42|0
1643972100000|2022-02-04 10:55:00|839.84|837.44|841.26|838.86|842.07|839.67|835.39|832.99|0
1643972400000|2022-02-04 11:00:00|841.06|838.66|837.1|834.7|841.26|838.86|835.99|833.59|0
1643972700000|2022-02-04 11:05:00|835.99|833.59|831.95|829.55|838.02|835.62|830.94|828.54|0
1643973000000|2022-02-04 11:10:00|831.54|829.14|828.52|826.12|831.54|829.14|827.31|824.91|0
1643973300000|2022-02-04 11:15:00|827.91|825.51|828.71|826.31|830.13|827.73|826.5|824.1|0
1643973600000|2022-02-04 11:20:00|828.51|826.11|823.23|820.83|828.91|826.51|821.65|819.25|0
1643973900000|2022-02-04 11:25:00|823.64|821.24|830.57|828.17|832.19|829.79|823.64|821.24|0
1643974200000|2022-02-04 11:30:00|830.27|827.87|830.57|828.17|832.59|830.19|829.16|826.76|0
1643974500000|2022-02-04 11:35:00|830.47|828.07|834.2|831.8|835.11|832.71|828.55|826.15|0
1643974800000|2022-02-04 11:40:00|833.89|831.49|830.57|828.17|833.89|831.49|830.36|827.96|0
1643975100000|2022-02-04 11:45:00|830.46|828.06|826.53|824.13|830.57|828.17|825.53|823.13|0
1643975400000|2022-02-04 11:50:00|826.23|823.83|826.13|823.73|826.53|824.13|823.72|821.32|0
1643975700000|2022-02-04 11:55:00|826.33|823.93|821.1|818.7|826.73|824.33|821.1|818.7|0
1643976000000|2022-02-04 12:00:00|821.5|819.1|827.33|824.93|827.74|825.34|821.5|819.1|0
1643976300000|2022-02-04 12:05:00|827.53|825.13|827.93|825.53|828.74|826.34|824.92|822.52|0
1643976600000|2022-02-04 12:10:00|827.73|825.33|825.31|822.91|828.34|825.94|823.3|820.9|0
1643976900000|2022-02-04 12:15:00|825.21|822.81|827.73|825.33|827.93|825.53|823.91|821.51|0
1643977200000|2022-02-04 12:20:00|827.83|825.43|829.34|826.94|830.75|828.35|826.32|823.92|0
1643977500000|2022-02-04 12:25:00|829.54|827.14|832.66|830.26|832.77|830.37|829.34|826.94|0
1643977800000|2022-02-04 12:30:00|832.56|830.16|831.15|828.75|832.56|830.16|829.63|827.23|0
1643978100000|2022-02-04 12:35:00|831.55|829.15|833.26|830.86|833.57|831.17|831.15|828.75|0
1643978400000|2022-02-04 12:40:00|833.16|830.76|832.76|830.36|833.57|831.17|830.84|828.44|0
1643978700000|2022-02-04 12:45:00|832.86|830.46|839.43|837.03|839.83|837.43|832.86|830.46|0
1643979000000|2022-02-04 12:50:00|839.22|836.82|840.74|838.34|841.86|839.46|838.41|836.01|0
1643979300000|2022-02-04 12:55:00|840.84|838.44|840.84|838.44|843.27|840.87|840.03|837.63|0
1643979600000|2022-02-04 13:00:00|841.04|838.64|836.99|834.59|841.75|839.35|836.59|834.19|0
1643979900000|2022-02-04 13:05:00|836.89|834.49|837.09|834.69|838.3|835.9|835.78|833.38|0
1643980200000|2022-02-04 13:10:00|837.19|834.79|840.67|838.27|840.67|838.27|835.58|833.18|0
1643980500000|2022-02-04 13:15:00|840.47|838.07|832.39|829.99|840.77|838.37|832.39|829.99|0
1643980800000|2022-02-04 13:20:00|832.5|830.1|834.07|831.67|834.47|832.07|830.74|828.34|0
1643981100000|2022-02-04 13:25:00|833.56|831.16|833.46|831.06|837.61|835.21|832.96|830.56|0
1643981400000|2022-02-04 13:30:00|830.73|828.33|812.51|810.11|831.94|829.54|810.41|808.01|0
1643981700000|2022-02-04 13:35:00|812.21|809.81|821.85|819.45|822.76|820.36|809.02|806.62|0
1643982000000|2022-02-04 13:40:00|822.16|819.76|816.46|814.06|822.97|820.57|815.15|812.75|0
1643982300000|2022-02-04 13:45:00|816.96|814.56|821.08|818.68|823.5|821.1|816.86|814.46|0
1643982600000|2022-02-04 13:50:00|820.57|818.17|818.87|816.47|822.69|820.29|816.06|813.66|0
1643982900000|2022-02-04 13:55:00|818.47|816.07|813.85|811.45|819.97|817.57|813.74|811.34|0
1643983200000|2022-02-04 14:00:00|813.74|811.34|808.23|805.83|814.34|811.94|806.83|804.43|0
1643983500000|2022-02-04 14:05:00|808.03|805.63|814.24|811.84|815.25|812.85|807.83|805.43|0
1643983800000|2022-02-04 14:10:00|813.84|811.44|822.08|819.68|822.28|819.88|813.04|810.64|0
1643984100000|2022-02-04 14:15:00|822.68|820.28|825.19|822.79|827.52|825.12|821.47|819.07|0
1643984400000|2022-02-04 14:20:00|825.5|823.1|826.71|824.31|827.72|825.32|825.5|823.1|0
1643984700000|2022-02-04 14:25:00|827.31|824.91|829.13|826.73|832.76|830.36|827.31|824.91|0
1643985000000|2022-02-04 14:30:00|829.02|826.62|822.79|820.39|834.58|832.18|822.19|819.79|0
1643985300000|2022-02-04 14:35:00|823.09|820.69|823.8|821.4|826.83|824.43|818.96|816.56|0
1643985600000|2022-02-04 14:40:00|824.4|822|839.12|836.72|841.77|839.37|824.1|821.7|0
1643985900000|2022-02-04 14:45:00|838.71|836.31|836.37|833.97|842.58|840.18|834.04|831.64|0
1643986200000|2022-02-04 14:50:00|835.66|833.26|828.46|826.06|837.9|835.5|826.54|824.14|0
1643986500000|2022-02-04 14:55:00|829.37|826.97|833.24|830.84|836.08|833.68|828.97|826.57|0
1643986800000|2022-02-04 15:00:00|834.05|831.65|836.89|834.49|840.55|838.15|831.11|828.71|0
1643987100000|2022-02-04 15:05:00|837.1|834.7|833.64|831.24|840.14|837.74|833.64|831.24|0
1643987400000|2022-02-04 15:10:00|833.24|830.84|839.33|836.93|840.55|838.15|827.57|825.17|0
1643987700000|2022-02-04 15:15:00|838.72|836.32|843.39|840.99|846.86|844.46|838.72|836.32|0
1643988000000|2022-02-04 15:20:00|843.6|841.2|839.32|836.92|845.02|842.62|838.71|836.31|0
1643988300000|2022-02-04 15:25:00|838.92|836.52|825.53|823.13|842.37|839.97|825.53|823.13|0
1643988600000|2022-02-04 15:30:00|825.33|822.93|832.36|829.96|836.76|834.36|825.33|822.93|0
1643988900000|2022-02-04 15:35:00|831.96|829.56|823.29|820.89|832.36|829.96|819.06|816.66|0
1643989200000|2022-02-04 15:40:00|824.19|821.79|822.16|819.76|826.68|824.28|820.95|818.55|0
1643989500000|2022-02-04 15:45:00|821.75|819.35|817.73|815.33|821.75|819.35|814.42|812.02|0
1643989800000|2022-02-04 15:50:00|817.82|815.42|821.14|818.74|821.74|819.34|815.42|813.02|0
1643990100000|2022-02-04 15:55:00|821.34|818.94|818.32|815.92|823.55|821.15|817.32|814.92|0
1643990400000|2022-02-04 16:00:00|818.22|815.82|821.13|818.73|822.74|820.34|815.31|812.91|0
1643990700000|2022-02-04 16:05:00|821.33|818.93|818.32|815.92|822.74|820.34|817.41|815.01|0
1643991000000|2022-02-04 16:10:00|818.22|815.82|813.5|811.1|818.92|816.52|812.6|810.2|0
1643991300000|2022-02-04 16:15:00|813.1|810.7|818.32|815.92|819.12|816.72|811.5|809.1|0
1643991600000|2022-02-04 16:20:00|817.71|815.31|819.32|816.92|820.82|818.42|814.9|812.5|0
1643991900000|2022-02-04 16:25:00|819.41|817.01|826.55|824.15|829.98|827.58|819.41|817.01|0
1643992200000|2022-02-04 16:30:00|826.76|824.36|831.85|829.45|833.06|830.66|823.63|821.23|0
1643992500000|2022-02-04 16:35:00|832.55|830.15|834.37|831.97|837.01|834.61|832.05|829.65|0
1643992800000|2022-02-04 16:40:00|833.87|831.47|835.28|832.88|836.8|834.4|832.66|830.26|0
1643993100000|2022-02-04 16:45:00|835.69|833.29|836.43|834.03|843.54|841.14|835.08|832.68|0
1643993400000|2022-02-04 16:50:00|836.84|834.44|836.43|834.03|837.85|835.45|834.41|832.01|0
1643993700000|2022-02-04 16:55:00|836.63|834.23|833.86|831.46|842.92|840.52|833.86|831.46|0
1643994000000|2022-02-04 17:00:00|834.06|831.66|834.47|832.07|835.48|833.08|830.92|828.52|0
1643994300000|2022-02-04 17:05:00|834.67|832.27|835.48|833.08|836.59|834.19|830.82|828.42|0
1643994600000|2022-02-04 17:10:00|835.78|833.38|837.8|835.4|840.14|837.74|830.82|828.42|0
1643994900000|2022-02-04 17:15:00|837.91|835.51|837.7|835.3|840.74|838.34|835.88|833.48|0
1643995200000|2022-02-04 17:20:00|838.31|835.91|837.39|834.99|839.12|836.72|835.67|833.27|0
1643995500000|2022-02-04 17:25:00|837.5|835.1|838.81|836.41|841.15|838.75|836.68|834.28|0
1643995800000|2022-02-04 17:30:00|839.52|837.12|837.69|835.29|842.87|840.47|834.25|831.85|0
1643996100000|2022-02-04 17:35:00|837.49|835.09|841.95|839.55|841.95|839.55|836.07|833.67|0
1643996400000|2022-02-04 17:40:00|842.56|840.16|844.19|841.79|845.2|842.8|840.53|838.13|0
1643996700000|2022-02-04 17:45:00|843.58|841.18|845.2|842.8|845.2|842.8|841.75|839.35|0
1643997000000|2022-02-04 17:50:00|844.89|842.49|843.24|840.84|845.81|843.41|842.73|840.33|0
1643997300000|2022-02-04 17:55:00|844.05|841.65|846.49|844.09|847.2|844.8|841.82|839.42|0
1643997600000|2022-02-04 18:00:00|846.7|844.3|856.7|854.3|857.11|854.71|846.7|844.3|0
1643997900000|2022-02-04 18:05:00|856.9|854.5|858.14|855.74|860.94|858.54|855.47|853.07|0
1643998200000|2022-02-04 18:10:00|857.94|855.54|857.12|854.72|859.99|857.59|855.48|853.08|0
1643998500000|2022-02-04 18:15:00|857.32|854.92|855.28|852.88|858.14|855.74|853.85|851.45|0
1643998800000|2022-02-04 18:20:00|855.48|853.08|861.62|859.22|861.62|859.22|854.87|852.47|0
1643999100000|2022-02-04 18:25:00|861.21|858.81|856.5|854.1|861.21|858.81|854.86|852.46|0
1643999400000|2022-02-04 18:30:00|857.01|854.61|859.77|857.37|859.77|857.37|855.48|853.08|0
1643999700000|2022-02-04 18:35:00|859.57|857.17|857.31|854.91|859.98|857.58|855.47|853.07|0
1644000000000|2022-02-04 18:40:00|857.72|855.32|864.07|861.67|865.3|862.9|857.62|855.22|0
1644000300000|2022-02-04 18:45:00|864.48|862.08|862.33|859.93|864.48|862.08|858.33|855.93|0
1644000600000|2022-02-04 18:50:00|863.04|860.64|864.79|862.39|865.2|862.8|862.54|860.14|0
1644000900000|2022-02-04 18:55:00|864.68|862.28|864.58|862.18|865.2|862.8|861.81|859.41|0
1644001200000|2022-02-04 19:00:00|865.19|862.79|861.92|859.52|866.22|863.82|861.92|859.52|0
1644001500000|2022-02-04 19:05:00|861.71|859.31|862.73|860.33|863.55|861.15|860.58|858.18|0
1644001800000|2022-02-04 19:10:00|863.14|860.74|859.46|857.06|863.55|861.15|856.19|853.79|0
1644002100000|2022-02-04 19:15:00|859.05|856.65|854.55|852.15|860.27|857.87|854.55|852.15|0
1644002400000|2022-02-04 19:20:00|854.35|851.95|857.82|855.42|859.86|857.46|854.35|851.95|0
1644002700000|2022-02-04 19:25:00|858.02|855.62|859.45|857.05|861.7|859.3|857.41|855.01|0
1644003000000|2022-02-04 19:30:00|858.63|856.23|863.54|861.14|865.59|863.19|858.43|856.03|0
1644003300000|2022-02-04 19:35:00|863.43|861.03|866.61|864.21|868.35|865.95|863.43|861.03|0
1644003600000|2022-02-04 19:40:00|866.2|863.8|862.31|859.91|868.05|865.65|861.9|859.5|0
1644003900000|2022-02-04 19:45:00|862.72|860.32|862.1|859.7|863.54|861.14|860.06|857.66|0
1644004200000|2022-02-04 19:50:00|862.51|860.11|865.99|863.59|866.2|863.8|861.99|859.59|0
1644004500000|2022-02-04 19:55:00|865.79|863.39|868.25|865.85|868.25|865.85|865.47|863.07|0
1644004800000|2022-02-04 20:00:00|868.04|865.64|871.63|869.23|871.83|869.43|868.04|865.64|0
1644005100000|2022-02-04 20:05:00|871.83|869.43|873.58|871.18|874.3|871.9|869.77|867.37|0
1644005400000|2022-02-04 20:10:00|873.48|871.08|878.43|876.03|880.08|877.68|872.66|870.26|0
1644005700000|2022-02-04 20:15:00|878.63|876.23|871.62|869.22|879.25|876.85|871.62|869.22|0
1644006000000|2022-02-04 20:20:00|872.03|869.63|875.33|872.93|875.54|873.14|871.83|869.43|0
1644006300000|2022-02-04 20:25:00|875.74|873.34|873.06|870.66|877.39|874.99|871.41|869.01|0
1644006600000|2022-02-04 20:30:00|873.68|871.28|877.59|875.19|878.63|876.23|872.23|869.83|0
1644006900000|2022-02-04 20:35:00|877.28|874.88|871.82|869.42|877.28|874.88|871.82|869.42|0
1644007200000|2022-02-04 20:40:00|871.92|869.52|864|861.6|872.23|869.83|863.8|861.4|0
1644007500000|2022-02-04 20:45:00|864.72|862.32|860.76|858.36|865.65|863.25|856.21|853.81|0
1644007800000|2022-02-04 20:50:00|860.24|857.84|859.63|857.23|864.25|861.85|855.34|852.94|0
1644008100000|2022-02-04 20:55:00|859.02|856.62|847.78|845.38|859.02|856.62|847.78|845.38|0
1644008400000|2022-02-04 21:00:00|846.97|844.57|843.64|841.24|850.97|848.57|843.03|840.63|0
1644008700000|2022-02-04 21:05:00|844.05|841.65|842.82|840.42|845.06|842.66|841.6|839.2|0
1644009000000|2022-02-04 21:10:00|843.03|840.63|845.26|842.86|845.26|842.86|841.2|838.8|0
1644221100000|2022-02-07 08:05:00|853.31|850.81|849.43|847.03|854.44|852.04|847.69|845.29|0
1644221400000|2022-02-07 08:10:00|849.74|847.34|847.9|845.5|853.82|851.42|847.9|845.5|0
1644221700000|2022-02-07 08:15:00|847.99|845.59|839.75|837.35|848.3|845.9|839.44|837.04|0
1644222000000|2022-02-07 08:20:00|839.54|837.14|835.57|833.17|841.17|838.77|835.57|833.17|0
1644222300000|2022-02-07 08:25:00|835.88|833.48|835.65|833.25|838.8|836.4|834.14|831.74|0
1644222600000|2022-02-07 08:30:00|835.55|833.15|835.15|832.75|837.58|835.18|833.73|831.33|0
1644222900000|2022-02-07 08:35:00|834.74|832.34|839.2|836.8|840.62|838.22|833.83|831.43|0
1644223200000|2022-02-07 08:40:00|838.8|836.4|839.3|836.9|840.83|838.43|838.79|836.39|0
1644223500000|2022-02-07 08:45:00|839|836.6|842.24|839.84|843.06|840.66|839|836.6|0
1644223800000|2022-02-07 08:50:00|842.14|839.74|846.11|843.71|846.11|843.71|842.04|839.64|0
1644224100000|2022-02-07 08:55:00|846.31|843.91|844.27|841.87|846.41|844.01|843.46|841.06|0
1644224400000|2022-02-07 09:00:00|844.37|841.97|846.92|844.52|849.26|846.86|842.85|840.45|0
1644224700000|2022-02-07 09:05:00|847.01|844.61|845.29|842.89|848.34|845.94|845.29|842.89|0
1644225000000|2022-02-07 09:10:00|844.98|842.58|844.57|842.17|846.1|843.7|840.61|838.21|0
1644225300000|2022-02-07 09:15:00|844.47|842.07|842.64|840.24|846.71|844.31|842.43|840.03|0
1644225600000|2022-02-07 09:20:00|842.43|840.03|841.21|838.81|844.87|842.47|841.21|838.81|0
1644225900000|2022-02-07 09:25:00|841.31|838.91|842.93|840.53|843.54|841.14|840.7|838.3|0
1644226200000|2022-02-07 09:30:00|843.45|841.05|841.21|838.81|844.76|842.36|841.01|838.61|0
1644226500000|2022-02-07 09:35:00|841.1|838.7|840.49|838.09|843.04|840.64|839.38|836.98|0
1644226800000|2022-02-07 09:40:00|840.8|838.4|839.07|836.67|841|838.6|838.56|836.16|0
1644227100000|2022-02-07 09:45:00|838.97|836.57|835.93|833.53|840.19|837.79|835.93|833.53|0
1644227400000|2022-02-07 09:50:00|835.52|833.12|838.66|836.26|839.17|836.77|834.3|831.9|0
1644227700000|2022-02-07 09:55:00|838.56|836.16|840.69|838.29|842.21|839.81|838.56|836.16|0
1644228000000|2022-02-07 10:00:00|840.79|838.39|842.51|840.11|844.04|841.64|840.79|838.39|0
1644228300000|2022-02-07 10:05:00|842.72|840.32|841.49|839.09|843.23|840.83|840.79|838.39|0
1644228600000|2022-02-07 10:10:00|841.4|839|843.93|841.53|844.04|841.64|840.68|838.28|0
1644228900000|2022-02-07 10:15:00|843.83|841.43|842.41|840.01|844.24|841.84|842.41|840.01|0
1644229200000|2022-02-07 10:20:00|842.21|839.81|841.39|838.99|842.81|840.41|840.98|838.58|0
1644229500000|2022-02-07 10:25:00|841.59|839.19|842.4|840|844.23|841.83|840.88|838.48|0
1644229800000|2022-02-07 10:30:00|842.3|839.9|840.98|838.58|843.52|841.12|840.57|838.17|0
1644230100000|2022-02-07 10:35:00|840.78|838.38|841.28|838.88|842.81|840.41|839.15|836.75|0
1644230400000|2022-02-07 10:40:00|841.18|838.78|843.41|841.01|843.42|841.02|840.37|837.97|0
1644230700000|2022-02-07 10:45:00|843.51|841.11|843.62|841.22|845.86|843.46|843.01|840.61|0
1644231000000|2022-02-07 10:50:00|843.82|841.42|842.19|839.79|843.82|841.42|841.99|839.59|0
1644231300000|2022-02-07 10:55:00|841.99|839.59|839.55|837.15|842.19|839.79|838.74|836.34|0
1644231600000|2022-02-07 11:00:00|839.34|836.94|839.14|836.74|840.77|838.37|838.53|836.13|0
1644231900000|2022-02-07 11:05:00|839.34|836.94|839.34|836.94|840.15|837.75|836.91|834.51|0
1644232200000|2022-02-07 11:10:00|839.14|836.74|840.65|838.25|842.39|839.99|838.22|835.82|0
1644232500000|2022-02-07 11:15:00|840.45|838.05|841.37|838.97|842.79|840.39|840.35|837.95|0
1644232800000|2022-02-07 11:20:00|841.57|839.17|842.99|840.59|844.11|841.71|841.16|838.76|0
1644233100000|2022-02-07 11:25:00|843.09|840.69|843.9|841.5|845.63|843.23|842.99|840.59|0
1644233400000|2022-02-07 11:30:00|844.01|841.61|845.53|843.13|846.45|844.05|844.01|841.61|0
1644233700000|2022-02-07 11:35:00|846.45|844.05|845.83|843.43|848.28|845.88|845.32|842.92|0
1644234000000|2022-02-07 11:40:00|845.73|843.33|843.39|840.99|845.73|843.33|842.78|840.38|0
1644234300000|2022-02-07 11:45:00|843.19|840.79|843.59|841.19|844.61|842.21|842.17|839.77|0
1644234600000|2022-02-07 11:50:00|843.79|841.39|844.2|841.8|844.81|842.41|842.57|840.17|0
1644234900000|2022-02-07 11:55:00|843.69|841.29|845.21|842.81|847.14|844.74|842.87|840.47|0
1644235200000|2022-02-07 12:00:00|845.11|842.71|849.28|846.88|849.69|847.29|845.11|842.71|0
1644235500000|2022-02-07 12:05:00|849.49|847.09|850.71|848.31|851.22|848.82|849.28|846.88|0
1644235800000|2022-02-07 12:10:00|850.51|848.11|854.18|851.78|854.38|851.98|850.51|848.11|0
1644236100000|2022-02-07 12:15:00|853.97|851.57|853.56|851.16|856.63|854.23|853.56|851.16|0
1644236400000|2022-02-07 12:20:00|853.77|851.37|851.93|849.53|853.97|851.57|851.72|849.32|0
1644236700000|2022-02-07 12:25:00|851.82|849.42|851.52|849.12|851.93|849.53|850.09|847.69|0
1644237000000|2022-02-07 12:30:00|851.72|849.32|851.92|849.52|853.15|850.75|851.11|848.71|0
1644237300000|2022-02-07 12:35:00|851.72|849.32|852.13|849.73|852.74|850.34|851.31|848.91|0
1644237600000|2022-02-07 12:40:00|852.33|849.93|853.14|850.74|853.35|850.95|852.12|849.72|0
1644237900000|2022-02-07 12:45:00|852.94|850.54|855.49|853.09|856|853.6|852.33|849.93|0
1644238200000|2022-02-07 12:50:00|855.59|853.19|854.98|852.58|857.53|855.13|854.77|852.37|0
1644238500000|2022-02-07 12:55:00|854.77|852.37|854.98|852.58|857.63|855.23|854.77|852.37|0
1644238800000|2022-02-07 13:00:00|854.77|852.37|858.45|856.05|858.45|856.05|853.95|851.55|0
1644239100000|2022-02-07 13:05:00|858.34|855.94|859.67|857.27|861.31|858.91|857.02|854.62|0
1644239400000|2022-02-07 13:10:00|859.47|857.07|859.67|857.27|861.72|859.32|859.27|856.87|0
1644239700000|2022-02-07 13:15:00|859.47|857.07|859.06|856.66|859.88|857.48|858.85|856.45|0
1644240000000|2022-02-07 13:20:00|859.26|856.86|858.56|856.16|863.28|860.88|857.76|855.36|0
1644240300000|2022-02-07 13:25:00|858.77|856.37|857.54|855.14|859.18|856.78|856.92|854.52|0
1644240600000|2022-02-07 13:30:00|857.33|854.93|853.65|851.25|857.43|855.03|853.65|851.25|0
1644240900000|2022-02-07 13:35:00|853.85|851.45|854.26|851.86|854.87|852.47|852.62|850.22|0
1644241200000|2022-02-07 13:40:00|854.15|851.75|854.35|851.95|855.48|853.08|853.03|850.63|0
1644241500000|2022-02-07 13:45:00|854.46|852.06|855.69|853.29|856.3|853.9|853.23|850.83|0
1644241800000|2022-02-07 13:50:00|855.89|853.49|854.25|851.85|856.1|853.7|854.05|851.65|0
1644242100000|2022-02-07 13:55:00|854.46|852.06|856.5|854.1|857.11|854.71|854.25|851.85|0
1644242400000|2022-02-07 14:00:00|856.71|854.31|855.98|853.58|856.91|854.51|855.68|853.28|0
1644242700000|2022-02-07 14:05:00|856.09|853.69|857.32|854.92|857.32|854.92|854.86|852.46|0
1644243000000|2022-02-07 14:10:00|857.11|854.71|854.04|851.64|857.72|855.32|854.04|851.64|0
1644243300000|2022-02-07 14:15:00|853.83|851.43|852.09|849.69|853.83|851.43|850.77|848.37|0
1644243600000|2022-02-07 14:20:00|851.99|849.59|854.54|852.14|854.85|852.45|851.38|848.98|0
1644243900000|2022-02-07 14:25:00|854.24|851.84|854.03|851.63|855.36|852.96|852.81|850.41|0
1644244200000|2022-02-07 14:30:00|856.08|853.68|843.29|840.89|856.08|853.68|842.06|839.66|0
1644244500000|2022-02-07 14:35:00|843.49|841.09|851.1|848.7|853.15|850.75|843.49|841.09|0
1644244800000|2022-02-07 14:40:00|850.28|847.88|851.3|848.9|854.89|852.49|848.33|845.93|0
1644245100000|2022-02-07 14:45:00|851.92|849.52|847.01|844.61|853.97|851.57|845.37|842.97|0
1644245400000|2022-02-07 14:50:00|846.8|844.4|857.86|855.46|858.48|856.08|846.8|844.4|0
1644245700000|2022-02-07 14:55:00|858.06|855.66|855.6|853.2|859.5|857.1|849.46|847.06|0
1644246000000|2022-02-07 15:00:00|856.42|854.02|851.58|849.18|857.93|855.53|849.74|847.34|0
1644246300000|2022-02-07 15:05:00|851.99|849.59|853.83|851.43|857.74|855.34|851.38|848.98|0
1644246600000|2022-02-07 15:10:00|853.63|851.23|844.21|841.81|855.27|852.87|844.21|841.81|0
1644246900000|2022-02-07 15:15:00|844.62|842.22|843.43|841.03|847.68|845.28|842.61|840.21|0
1644247200000|2022-02-07 15:20:00|843.73|841.33|851.01|848.61|852.86|850.46|841.99|839.59|0
1644247500000|2022-02-07 15:25:00|850.8|848.4|852.44|850.04|854.91|852.51|849.78|847.38|0
1644247800000|2022-02-07 15:30:00|852.65|850.25|860.67|858.27|861.08|858.68|849.98|847.58|0
1644248100000|2022-02-07 15:35:00|860.46|858.06|856.29|853.89|861.41|859.01|856.09|853.69|0
1644248400000|2022-02-07 15:40:00|856.6|854.2|850.54|848.14|856.91|854.51|848.08|845.68|0
1644248700000|2022-02-07 15:45:00|850.74|848.34|850.33|847.93|853.31|850.91|849.51|847.11|0
1644249000000|2022-02-07 15:50:00|850.13|847.73|851.15|848.75|853.82|851.42|848.07|845.67|0
1644249300000|2022-02-07 15:55:00|850.33|847.93|852.18|849.78|853.2|850.8|849.51|847.11|0
1644249600000|2022-02-07 16:00:00|851.76|849.36|848.89|846.49|854.43|852.03|846.63|844.23|0
1644249900000|2022-02-07 16:05:00|848.68|846.28|844.17|841.77|850.73|848.33|843.15|840.75|0
1644250200000|2022-02-07 16:10:00|844.38|841.98|847.86|845.46|848.68|846.28|844.38|841.98|0
1644250500000|2022-02-07 16:15:00|847.65|845.25|845.81|843.41|847.65|845.25|842.84|840.44|0
1644250800000|2022-02-07 16:20:00|845.92|843.52|844.68|842.28|846.94|844.54|843.05|840.65|0
1644251100000|2022-02-07 16:25:00|846.26|843.86|847.91|845.51|851.59|849.19|846.26|843.86|0
1644251400000|2022-02-07 16:30:00|848.73|846.33|843.81|841.41|848.73|846.33|843|840.6|0
1644251700000|2022-02-07 16:35:00|844.02|841.62|836.67|834.27|845.04|842.64|835.85|833.45|0
1644252000000|2022-02-07 16:40:00|836.87|834.47|832.59|830.19|837.89|835.49|831.98|829.58|0
1644252300000|2022-02-07 16:45:00|832.8|830.4|836.8|834.4|837|834.6|832.59|830.19|0
1644252600000|2022-02-07 16:50:00|836.59|834.19|836.59|834.19|838.22|835.82|834.35|831.95|0
1644252900000|2022-02-07 16:55:00|836.28|833.88|841.28|838.88|842.09|839.69|835.78|833.38|0
1644253200000|2022-02-07 17:00:00|840.97|838.57|840.25|837.85|841.68|839.28|836.18|833.78|0
1644253500000|2022-02-07 17:05:00|840.46|838.06|834.55|832.15|840.46|838.06|834.55|832.15|0
1644253800000|2022-02-07 17:10:00|834.75|832.35|836.17|833.77|837.6|835.2|834.34|831.94|0
1644254100000|2022-02-07 17:15:00|835.97|833.57|837.8|835.4|839.64|837.24|834.95|832.55|0
1644254400000|2022-02-07 17:20:00|837.6|835.2|840.04|837.64|840.86|838.46|836.99|834.59|0
1644254700000|2022-02-07 17:25:00|839.84|837.44|834.34|831.94|840.45|838.05|833.73|831.33|0
1644255000000|2022-02-07 17:30:00|834.13|831.73|836.37|833.97|837.39|834.99|830.88|828.48|0
1644255300000|2022-02-07 17:35:00|836.26|833.86|831.89|829.49|837.8|835.4|829.66|827.26|0
1644255600000|2022-02-07 17:40:00|832.3|829.9|835.96|833.56|836.77|834.37|832.3|829.9|0
1644255900000|2022-02-07 17:45:00|835.75|833.35|838.4|836|839.83|837.43|834.94|832.54|0
1644256200000|2022-02-07 17:50:00|838.2|835.8|836.97|834.57|839.62|837.22|836.57|834.17|0
1644256500000|2022-02-07 17:55:00|837.18|834.78|837.17|834.77|839.01|836.61|835.95|833.55|0
1644256800000|2022-02-07 18:00:00|836.77|834.37|841.04|838.64|843.29|840.89|835.54|833.14|0
1644257100000|2022-02-07 18:05:00|840.84|838.44|844.51|842.11|844.92|842.52|840.23|837.83|0
1644257400000|2022-02-07 18:10:00|844.72|842.32|847.37|844.97|848.81|846.41|843.49|841.09|0
1644257700000|2022-02-07 18:15:00|847.17|844.77|845.12|842.72|847.37|844.97|843.9|841.5|0
1644258000000|2022-02-07 18:20:00|845.22|842.82|845.22|842.82|847.78|845.38|844.3|841.9|0
1644258300000|2022-02-07 18:25:00|845.32|842.92|847.87|845.47|849|846.6|844.3|841.9|0
1644258600000|2022-02-07 18:30:00|847.98|845.58|848.59|846.19|850.64|848.24|847.77|845.37|0
1644258900000|2022-02-07 18:35:00|848.8|846.4|850.23|847.83|850.64|848.24|847.98|845.58|0
1644259200000|2022-02-07 18:40:00|850.02|847.62|849.61|847.21|851.46|849.06|849.2|846.8|0
1644259500000|2022-02-07 18:45:00|849.82|847.42|845.72|843.32|850.84|848.44|845.52|843.12|0
1644259800000|2022-02-07 18:50:00|845.93|843.53|846.95|844.55|848.58|846.18|844.9|842.5|0
1644260100000|2022-02-07 18:55:00|847.36|844.96|851.45|849.05|852.88|850.48|847.15|844.75|0
1644260400000|2022-02-07 19:00:00|851.04|848.64|850.83|848.43|851.86|849.46|849.19|846.79|0
1644260700000|2022-02-07 19:05:00|852.86|850.46|846.21|843.81|852.86|850.46|846|843.6|0
1644261000000|2022-02-07 19:10:00|846.41|844.01|847.02|844.62|848.66|846.26|846.41|844.01|0
1644261300000|2022-02-07 19:15:00|846.41|844.01|850.09|847.69|851.94|849.54|846.41|844.01|0
1644261600000|2022-02-07 19:20:00|849.68|847.28|848.86|846.46|851.32|848.92|847.63|845.23|0
1644261900000|2022-02-07 19:25:00|848.66|846.26|855.84|853.44|855.84|853.44|848.25|845.85|0
1644262200000|2022-02-07 19:30:00|856.14|853.74|855.83|853.43|856.86|854.46|853.99|851.59|0
1644262500000|2022-02-07 19:35:00|856.04|853.64|855.01|852.61|857.89|855.49|853.98|851.58|0
1644262800000|2022-02-07 19:40:00|854.6|852.2|858.29|855.89|858.9|856.5|854.19|851.79|0
1644263100000|2022-02-07 19:45:00|858.49|856.09|855.61|853.21|859.11|856.71|855|852.6|0
1644263400000|2022-02-07 19:50:00|855.41|853.01|855.4|853|856.02|853.62|853.56|851.16|0
1644263700000|2022-02-07 19:55:00|855.61|853.21|854.58|852.18|856.94|854.54|853.97|851.57|0
1644264000000|2022-02-07 20:00:00|854.38|851.98|857.46|855.06|857.66|855.26|851.3|848.9|0
1644264300000|2022-02-07 20:05:00|857.66|855.26|856.13|853.73|858.48|856.08|852.64|850.24|0
1644264600000|2022-02-07 20:10:00|855.93|853.53|862.31|859.91|862.31|859.91|855.1|852.7|0
1644264900000|2022-02-07 20:15:00|862.1|859.7|858.19|855.79|862.51|860.11|858.19|855.79|0
1644265200000|2022-02-07 20:20:00|857.98|855.58|853.66|851.26|858.39|855.99|852.73|850.33|0
1644265500000|2022-02-07 20:25:00|853.86|851.46|846.68|844.28|855.3|852.9|845.66|843.26|0
1644265800000|2022-02-07 20:30:00|847.5|845.1|846.47|844.07|850.17|847.77|845.04|842.64|0
1644266100000|2022-02-07 20:35:00|846.68|844.28|837.88|835.48|848.32|845.92|837.06|834.66|0
1644266400000|2022-02-07 20:40:00|837.27|834.87|834.12|831.72|838|835.6|833.1|830.7|0
1644266700000|2022-02-07 20:45:00|832.69|830.29|830.45|828.05|833.3|830.9|828.82|826.42|0
1644267000000|2022-02-07 20:50:00|830.04|827.64|821.7|819.3|836.77|834.37|821.09|818.69|0
1644267300000|2022-02-07 20:55:00|822.1|819.7|832.73|830.33|832.93|830.53|818.23|815.83|0
1644267600000|2022-02-07 21:00:00|834.15|831.75|836.08|833.68|837|834.6|833.43|831.03|0
1644267900000|2022-02-07 21:05:00|835.87|833.47|835.46|833.06|837.3|834.9|835.26|832.86|0
1644268200000|2022-02-07 21:10:00|835.76|833.36|837.09|834.69|837.91|835.51|835.67|833.27|0
1644268500000|2022-02-07 21:15:00|836.98|834.29|836.88|834.08|837.9|835.1|836.27|833.47|0
1644268800000|2022-02-07 21:20:00|837.09|834.29|837.08|834.28|837.29|834.49|836.68|833.88|0
1644269100000|2022-02-07 21:25:00|837.29|834.49|838.31|835.51|838.4|835.6|837.08|834.28|0
1644269400000|2022-02-07 21:30:00|838.2|835.4|838.3|835.5|838.3|835.5|837.49|834.69|0
1644269700000|2022-02-07 21:35:00|838.1|835.3|838.1|835.3|838.71|835.91|838.1|835.3|0
1644270000000|2022-02-07 21:40:00|838.3|835.5|837.48|834.68|838.3|835.5|837.28|834.48|0
1644270300000|2022-02-07 21:45:00|837.28|834.48|837.48|834.68|837.48|834.68|836.67|833.87|0
1644270600000|2022-02-07 21:50:00|837.68|834.88|838.91|836.11|838.91|836.11|837.28|834.48|0
1644270900000|2022-02-07 21:55:00|838.7|835.9|838.19|835.39|838.7|835.9|837.68|834.88|0
1644271200000|2022-02-07 22:00:00|837.73|834.93|838.23|835.43|838.53|835.73|837.73|834.93|0
1644271500000|2022-02-07 22:05:00|838.53|835.73|838.2|835.4|838.53|835.73|838.05|835.25|0
1644271800000|2022-02-07 22:10:00|838.08|835.28|838.29|835.49|838.32|835.52|838.08|835.28|0
1644272100000|2022-02-07 22:15:00|838.14|835.34|837.84|835.04|838.14|835.34|837.84|835.04|0
1644272400000|2022-02-07 22:20:00|838.08|835.28|838.32|835.52|838.64|835.84|838.08|835.28|0
1644272700000|2022-02-07 22:25:00|838.23|835.43|837.99|835.19|838.44|835.64|837.99|835.19|0
1644273000000|2022-02-07 22:30:00|837.9|835.1|838.37|835.57|838.37|835.57|837.9|835.1|0
1644273300000|2022-02-07 22:35:00|838.25|835.45|838.49|835.69|838.55|835.75|838.25|835.45|0
1644273600000|2022-02-07 22:40:00|838.43|835.63|838.75|835.95|838.75|835.95|838.43|835.63|0
1644273900000|2022-02-07 22:45:00|838.84|836.04|838.93|836.13|839.11|836.31|838.75|835.95|0
1644274200000|2022-02-07 22:50:00|838.87|836.07|838.83|836.03|838.87|836.07|838.78|835.98|0
1644274500000|2022-02-07 22:55:00|838.8|836|838.8|836|838.83|836.03|838.74|835.94|0
1644274800000|2022-02-07 23:00:00|837.96|835.16|837.75|834.95|838.98|836.18|836.63|833.83|0
1644275100000|2022-02-07 23:05:00|837.65|834.85|836.63|833.83|837.86|835.06|836.02|833.22|0
1644275400000|2022-02-07 23:10:00|837.04|834.24|837.85|835.05|837.85|835.05|836.63|833.83|0
1644275700000|2022-02-07 23:15:00|837.65|834.85|838.46|835.66|838.56|835.76|837.45|834.65|0
1644276000000|2022-02-07 23:20:00|839.08|836.28|840.19|837.39|840.71|837.91|837.95|835.15|0
1644276300000|2022-02-07 23:25:00|840.1|837.3|839.48|836.68|840.3|837.5|839.17|836.37|0
1644276600000|2022-02-07 23:30:00|839.89|837.09|838.46|835.66|840.5|837.7|838.46|835.66|0
1644276900000|2022-02-07 23:35:00|838.25|835.45|838.66|835.86|839.27|836.47|838.05|835.25|0
1644277200000|2022-02-07 23:40:00|838.86|836.06|839.07|836.27|839.48|836.68|838.25|835.45|0
1644277500000|2022-02-07 23:45:00|839.16|836.36|839.77|836.97|840.29|837.49|838.76|835.96|0
1644277800000|2022-02-07 23:50:00|839.68|836.88|839.06|836.26|839.98|837.18|838.86|836.06|0
1644278100000|2022-02-07 23:55:00|838.86|836.06|840.29|837.49|840.59|837.79|838.55|835.75|0
1644278400000|2022-02-08 00:00:00|840.59|837.79|840.69|837.89|841.92|839.12|840.28|837.48|0
1644278700000|2022-02-08 00:05:00|840.9|838.1|839.67|836.87|840.9|838.1|839.46|836.66|0
1644279000000|2022-02-08 00:10:00|839.87|837.07|839.05|836.25|840.08|837.28|838.74|835.94|0
1644279300000|2022-02-08 00:15:00|839.26|836.46|840.28|837.48|840.69|837.89|839.05|836.25|0
1644279600000|2022-02-08 00:20:00|840.37|837.57|836.4|833.6|840.48|837.68|835.99|833.19|0
1644279900000|2022-02-08 00:25:00|836.19|833.39|837.01|834.21|837.82|835.02|836.19|833.39|0
1644280200000|2022-02-08 00:30:00|837.41|834.61|838.23|835.43|838.64|835.84|837.41|834.61|0
1644280500000|2022-02-08 00:35:00|838.43|835.63|837.82|835.02|838.84|836.04|836.69|833.89|0
1644280800000|2022-02-08 00:40:00|837.71|834.91|838.43|835.63|838.43|835.63|837.41|834.61|0
1644281100000|2022-02-08 00:45:00|838.32|835.52|839.86|837.06|840.06|837.26|837.71|834.91|0
1644281400000|2022-02-08 00:50:00|839.95|837.15|838.63|835.83|839.95|837.15|838.42|835.62|0
1644281700000|2022-02-08 00:55:00|838.42|835.62|839.24|836.44|839.24|836.44|838.42|835.62|0
1644282000000|2022-02-08 01:00:00|839.13|836.33|837.5|834.7|839.13|836.33|836.99|834.19|0
1644282300000|2022-02-08 01:05:00|837.6|834.8|836.38|833.58|837.81|835.01|836.38|833.58|0
1644282600000|2022-02-08 01:10:00|836.17|833.37|836.99|834.19|837.4|834.6|834.95|832.15|0
1644282900000|2022-02-08 01:15:00|836.88|834.08|837.39|834.59|837.49|834.69|836.58|833.78|0
1644283200000|2022-02-08 01:20:00|837.6|834.8|835.96|833.16|837.6|834.8|835.96|833.16|0
1644283500000|2022-02-08 01:25:00|835.76|832.96|834.53|831.73|835.86|833.06|832.9|830.1|0
1644283800000|2022-02-08 01:30:00|834.33|831.53|832.49|829.69|834.33|831.53|832.09|829.29|0
1644284100000|2022-02-08 01:35:00|832.7|829.9|834.94|832.14|835.14|832.34|832.7|829.9|0
1644284400000|2022-02-08 01:40:00|835.14|832.34|834.53|831.73|836.77|833.97|834.53|831.73|0
1644284700000|2022-02-08 01:45:00|834.73|831.93|832.69|829.89|834.73|831.93|831.88|829.08|0
1644285000000|2022-02-08 01:50:00|832.89|830.09|832.89|830.09|833.3|830.5|831.47|828.67|0
1644285300000|2022-02-08 01:55:00|833.1|830.3|832.69|829.89|833.1|830.3|832.08|829.28|0
1644285600000|2022-02-08 02:00:00|832.89|830.09|831.05|828.25|833.91|831.11|831.05|828.25|0
1644285900000|2022-02-08 02:05:00|831.15|828.35|831.66|828.86|831.87|829.07|830.24|827.44|0
1644286200000|2022-02-08 02:10:00|831.35|828.55|831.05|828.25|831.46|828.66|830.03|827.23|0
1644286500000|2022-02-08 02:15:00|830.94|828.14|829.62|826.82|831.46|828.66|829.52|826.72|0
1644286800000|2022-02-08 02:20:00|829.42|826.62|832.88|830.08|833.69|830.89|828.61|825.81|0
1644287100000|2022-02-08 02:25:00|833.08|830.28|833.69|830.89|833.9|831.1|832.47|829.67|0
1644287400000|2022-02-08 02:30:00|833.49|830.69|832.47|829.67|833.49|830.69|832.26|829.46|0
1644287700000|2022-02-08 02:35:00|832.36|829.56|833.08|830.28|833.08|830.28|832.26|829.46|0
1644288000000|2022-02-08 02:40:00|832.87|830.07|834.09|831.29|834.3|831.5|832.87|830.07|0
1644288300000|2022-02-08 02:45:00|833.89|831.09|834.6|831.8|835.32|832.52|833.69|830.89|0
1644288600000|2022-02-08 02:50:00|834.5|831.7|835.11|832.31|835.31|832.51|833.99|831.19|0
1644288900000|2022-02-08 02:55:00|835.21|832.41|835.31|832.51|835.72|832.92|835.11|832.31|0
1644289200000|2022-02-08 03:00:00|835.41|832.61|834.49|831.69|835.72|832.92|833.68|830.88|0
1644289500000|2022-02-08 03:05:00|834.7|831.9|833.27|830.47|834.9|832.1|833.27|830.47|0
1644289800000|2022-02-08 03:10:00|833.37|830.57|833.06|830.26|833.67|830.87|833.06|830.26|0
1644290100000|2022-02-08 03:15:00|833.27|830.47|833.67|830.87|834.69|831.89|833.27|830.47|0
1644290400000|2022-02-08 03:20:00|833.88|831.08|834.17|831.37|834.17|831.37|833.47|830.67|0
1644290700000|2022-02-08 03:25:00|834.08|831.28|835.3|832.5|835.71|832.91|833.77|830.97|0
1644291000000|2022-02-08 03:30:00|835.4|832.6|834.89|832.09|835.91|833.11|834.69|831.89|0
1644291300000|2022-02-08 03:35:00|834.99|832.19|835.8|833|836.72|833.92|834.99|832.19|0
1644291600000|2022-02-08 03:40:00|835.91|833.11|835.09|832.29|836|833.2|834.88|832.08|0
1644291900000|2022-02-08 03:45:00|834.98|832.18|833.86|831.06|835.09|832.29|832.64|829.84|0
1644292200000|2022-02-08 03:50:00|833.66|830.86|832.64|829.84|833.96|831.16|832.64|829.84|0
1644292500000|2022-02-08 03:55:00|832.43|829.63|833.14|830.34|833.55|830.75|832.23|829.43|0
1644292800000|2022-02-08 04:00:00|833.25|830.45|833.34|830.54|833.86|831.06|832.84|830.04|0
1644293100000|2022-02-08 04:05:00|833.45|830.65|833.14|830.34|833.75|830.95|832.63|829.83|0
1644293400000|2022-02-08 04:10:00|833.24|830.44|833.44|830.64|833.75|830.95|832.84|830.04|0
1644293700000|2022-02-08 04:15:00|833.54|830.74|833.13|830.33|833.75|830.95|833.04|830.24|0
1644294000000|2022-02-08 04:20:00|833.24|830.44|832.63|829.83|833.34|830.54|832.22|829.42|0
1644294300000|2022-02-08 04:25:00|832.52|829.72|832.83|830.03|833.54|830.74|832.42|829.62|0
1644294600000|2022-02-08 04:30:00|832.62|829.82|833.03|830.23|833.33|830.53|832.62|829.82|0
1644294900000|2022-02-08 04:35:00|833.13|830.33|833.03|830.23|833.64|830.84|832.82|830.02|0
1644295200000|2022-02-08 04:40:00|833.23|830.43|833.02|830.22|834.04|831.24|833.02|830.22|0
1644295500000|2022-02-08 04:45:00|833.23|830.43|834.45|831.65|834.55|831.75|833.02|830.22|0
1644295800000|2022-02-08 04:50:00|834.55|831.75|833.43|830.63|834.65|831.85|833.02|830.22|0
1644296100000|2022-02-08 04:55:00|833.22|830.42|834.24|831.44|834.44|831.64|833.02|830.22|0
1644296400000|2022-02-08 05:00:00|834.04|831.24|832.61|829.81|834.44|831.64|832.2|829.4|0
1644296700000|2022-02-08 05:05:00|832.4|829.6|834.24|831.44|834.44|831.64|832.2|829.4|0
1644297000000|2022-02-08 05:10:00|834.13|831.33|833.22|830.42|834.24|831.44|833.01|830.21|0
1644297300000|2022-02-08 05:15:00|833.01|830.21|831.58|828.78|833.01|830.21|831.38|828.58|0
1644297600000|2022-02-08 05:20:00|831.27|828.47|830.25|827.45|831.48|828.68|829.95|827.15|0
1644297900000|2022-02-08 05:25:00|830.36|827.56|830.36|827.56|830.97|828.17|828.94|826.14|0
1644298200000|2022-02-08 05:30:00|830.15|827.35|829.54|826.74|830.15|827.35|829.54|826.74|0
1644298500000|2022-02-08 05:35:00|829.44|826.64|827.91|825.11|829.54|826.74|827.91|825.11|0
1644298800000|2022-02-08 05:40:00|827.71|824.91|828.11|825.31|828.12|825.32|827.71|824.91|0
1644299100000|2022-02-08 05:45:00|828.01|825.21|828.11|825.31|828.11|825.31|827.71|824.91|0
1644299400000|2022-02-08 05:50:00|828.01|825.21|828.31|825.51|828.31|825.51|827.91|825.11|0
1644299700000|2022-02-08 05:55:00|828.21|825.41|829.12|826.32|830.14|827.34|828.21|825.41|0
1644300000000|2022-02-08 06:00:00|828.92|826.12|830.75|827.95|830.75|827.95|827.7|824.9|0
1644300300000|2022-02-08 06:05:00|830.34|827.54|831.36|828.56|831.77|828.97|830.34|827.54|0
1644300600000|2022-02-08 06:10:00|831.56|828.76|832.17|829.37|833.8|831|831.56|828.76|0
1644300900000|2022-02-08 06:15:00|832.07|829.27|832.17|829.37|832.99|830.19|831.76|828.96|0
1644301200000|2022-02-08 06:20:00|831.97|829.17|831.35|828.55|833.19|830.39|830.74|827.94|0
1644301500000|2022-02-08 06:25:00|831.65|828.85|833.08|830.28|833.8|831|831.56|828.76|0
1644301800000|2022-02-08 06:30:00|833.18|830.38|834|831.2|834.61|831.81|832.57|829.77|0
1644302100000|2022-02-08 06:35:00|833.89|831.09|834.5|831.7|835.42|832.62|833.89|831.09|0
1644302400000|2022-02-08 06:40:00|834.61|831.81|835.22|832.42|835.42|832.62|833.99|831.19|0
1644302700000|2022-02-08 06:45:00|835.62|832.82|833.99|831.19|836.03|833.23|833.99|831.19|0
1644303000000|2022-02-08 06:50:00|833.88|831.08|833.97|831.17|834.89|832.09|832.97|830.17|0
1644303300000|2022-02-08 06:55:00|834.07|831.27|833.46|830.66|834.89|832.09|832.95|830.15|0
1644303600000|2022-02-08 07:00:00|833.05|830.25|832.03|829.23|834.48|831.68|831.53|828.73|0
1644303900000|2022-02-08 07:05:00|831.83|829.03|834.17|831.37|834.99|832.19|831.73|828.93|0
1644304200000|2022-02-08 07:10:00|834.38|831.58|837.94|835.14|838.05|835.25|834.38|831.58|0
1644304500000|2022-02-08 07:15:00|838.15|835.35|837.43|834.63|838.35|835.55|836.82|834.02|0
1644304800000|2022-02-08 07:20:00|837.53|834.73|836.41|833.61|838.66|835.86|835.49|832.69|0
1644305100000|2022-02-08 07:25:00|836.21|833.41|833.45|830.65|836.21|833.41|833.24|830.44|0
1644305400000|2022-02-08 07:30:00|832.94|830.14|833.35|830.55|833.44|830.64|830.49|827.69|0
1644305700000|2022-02-08 07:35:00|832.05|829.25|831.46|828.66|833.3|830.5|830.85|828.05|0
1644306000000|2022-02-08 07:40:00|831.55|828.75|831.66|828.86|832.07|829.27|830.44|827.64|0
1644306300000|2022-02-08 07:45:00|831.45|828.65|830.53|827.73|832.67|829.87|829.01|826.21|0
1644306600000|2022-02-08 07:50:00|830.84|828.04|833.08|830.28|833.28|830.48|830.84|828.04|0
1644306900000|2022-02-08 07:55:00|832.77|829.97|831.34|828.54|833.28|830.48|831.24|828.44|0
1644307200000|2022-02-08 08:00:00|832.06|829.26|834.3|831.5|835.11|832.31|829|826.2|0
1644307500000|2022-02-08 08:05:00|833.49|831.09|832.26|829.86|834.3|831.9|831.75|829.35|0
1644307800000|2022-02-08 08:10:00|832.46|830.06|835.82|833.42|835.82|833.42|832.46|830.06|0
1644308100000|2022-02-08 08:15:00|835.93|833.53|835.72|833.32|837.35|834.95|834.39|831.99|0
1644308400000|2022-02-08 08:20:00|835.92|833.52|837.65|835.25|838.87|836.47|835.92|833.52|0
1644308700000|2022-02-08 08:25:00|837.85|835.45|839.07|836.67|839.07|836.67|836.21|833.81|0
1644309000000|2022-02-08 08:30:00|839.17|836.77|837.85|835.45|840.5|838.1|837.44|835.04|0
1644309300000|2022-02-08 08:35:00|837.53|835.13|839.27|836.87|840.5|838.1|836.62|834.22|0
1644309600000|2022-02-08 08:40:00|838.86|836.46|836.41|834.01|840.39|837.99|836|833.6|0
1644309900000|2022-02-08 08:45:00|836.21|833.81|841.52|839.12|841.52|839.12|836.21|833.81|0
1644310200000|2022-02-08 08:50:00|841.11|838.71|839.27|836.87|841.41|839.01|838.34|835.94|0
1644310500000|2022-02-08 08:55:00|839.47|837.07|838.55|836.15|840.29|837.89|837.93|835.53|0
1644310800000|2022-02-08 09:00:00|838.65|836.25|841.31|838.91|841.51|839.11|838.55|836.15|0
1644311100000|2022-02-08 09:05:00|841.2|838.8|841.72|839.32|842.22|839.82|839.47|837.07|0
1644311400000|2022-02-08 09:10:00|841.4|839|840.69|838.29|842.12|839.72|840.08|837.68|0
1644311700000|2022-02-08 09:15:00|840.79|838.39|843.04|840.64|843.86|841.46|840.79|838.39|0
1644312000000|2022-02-08 09:20:00|842.94|840.54|843.55|841.15|844.78|842.38|842.53|840.13|0
1644312300000|2022-02-08 09:25:00|843.65|841.25|841.81|839.41|844.47|842.07|841.71|839.31|0
1644312600000|2022-02-08 09:30:00|841.71|839.31|841.3|838.9|842.93|840.53|840.89|838.49|0
1644312900000|2022-02-08 09:35:00|841.09|838.69|840.15|837.75|841.99|839.59|839.64|837.24|0
1644313200000|2022-02-08 09:40:00|840.26|837.86|838.92|836.52|840.97|838.57|838.01|835.61|0
1644313500000|2022-02-08 09:45:00|838.82|836.42|839.53|837.13|840.35|837.95|838.62|836.22|0
1644313800000|2022-02-08 09:50:00|839.44|837.04|838.3|835.9|846|843.6|837.59|835.19|0
1644314100000|2022-02-08 09:55:00|838.51|836.11|835.44|833.04|838.51|836.11|834.52|832.12|0
1644314400000|2022-02-08 10:00:00|835.54|833.14|833.29|830.89|835.54|833.14|832.27|829.87|0
1644314700000|2022-02-08 10:05:00|833.09|830.69|835.02|832.62|835.13|832.73|833.09|830.69|0
1644315000000|2022-02-08 10:10:00|835.13|832.73|833.29|830.89|835.54|833.14|833.29|830.89|0
1644315300000|2022-02-08 10:15:00|833.49|831.09|831.25|828.85|834.11|831.71|830.43|828.03|0
1644315600000|2022-02-08 10:20:00|831.04|828.64|830.02|827.62|832.06|829.66|829.61|827.21|0
1644315900000|2022-02-08 10:25:00|829.41|827.01|832.16|829.76|833.28|830.88|829.41|827.01|0
1644316200000|2022-02-08 10:30:00|832.26|829.86|833.28|830.88|834.1|831.7|831.85|829.45|0
1644316500000|2022-02-08 10:35:00|833.18|830.78|832.39|829.99|834.1|831.7|831.77|829.37|0
1644316800000|2022-02-08 10:40:00|833.2|830.8|833.92|831.52|834.33|831.93|832.59|830.19|0
1644317100000|2022-02-08 10:45:00|834.12|831.72|834.94|832.54|834.94|832.54|833.1|830.7|0
1644317400000|2022-02-08 10:50:00|835.14|832.74|832.99|830.59|835.75|833.35|832.79|830.39|0
1644317700000|2022-02-08 10:55:00|832.89|830.49|833.71|831.31|834.12|831.72|832.89|830.49|0
1644318000000|2022-02-08 11:00:00|833.91|831.51|832.17|829.77|834.52|832.12|829.42|827.02|0
1644318300000|2022-02-08 11:05:00|832.27|829.87|830.84|828.44|833.91|831.51|830.84|828.44|0
1644318600000|2022-02-08 11:10:00|831.05|828.65|830.23|827.83|831.25|828.85|829.62|827.22|0
1644318900000|2022-02-08 11:15:00|830.43|828.03|829.21|826.81|831.66|829.26|828.6|826.2|0
1644319200000|2022-02-08 11:20:00|829.41|827.01|828.49|826.09|830.63|828.23|827.78|825.38|0
1644319500000|2022-02-08 11:25:00|828.39|825.99|827.59|825.19|828.39|825.99|826.16|823.76|0
1644319800000|2022-02-08 11:30:00|827.58|825.18|828.4|826|829.83|827.43|827.48|825.08|0
1644320100000|2022-02-08 11:35:00|828.19|825.79|824.12|821.72|829.42|827.02|823.91|821.51|0
1644320400000|2022-02-08 11:40:00|824.32|821.92|826.15|823.75|828.29|825.89|824.12|821.72|0
1644320700000|2022-02-08 11:45:00|825.74|823.34|823.3|820.9|825.74|823.34|822.48|820.08|0
1644321000000|2022-02-08 11:50:00|823.5|821.1|823.2|820.8|824.11|821.71|821.78|819.38|0
1644321300000|2022-02-08 11:55:00|823|820.6|824.83|822.43|824.83|822.43|822.39|819.99|0
1644321600000|2022-02-08 12:00:00|824.42|822.02|822.7|820.3|824.93|822.53|822.7|820.3|0
1644321900000|2022-02-08 12:05:00|822.9|820.5|825.75|823.35|826.05|823.65|822.29|819.89|0
1644322200000|2022-02-08 12:10:00|825.85|823.45|826.36|823.96|826.97|824.57|824.83|822.43|0
1644322500000|2022-02-08 12:15:00|826.16|823.76|823.92|821.52|826.36|823.96|820.05|817.65|0
1644322800000|2022-02-08 12:20:00|823.81|821.41|820.76|818.36|823.91|821.51|819.64|817.24|0
1644323100000|2022-02-08 12:25:00|821.07|818.67|822.89|820.49|823.1|820.7|819.85|817.45|0
1644323400000|2022-02-08 12:30:00|822.69|820.29|823.8|821.4|824.52|822.12|822.08|819.68|0
1644323700000|2022-02-08 12:35:00|823.71|821.31|824.93|822.53|824.93|822.53|822.89|820.49|0
1644324000000|2022-02-08 12:40:00|825.04|822.64|823.1|820.7|825.04|822.64|822.6|820.2|0
1644324300000|2022-02-08 12:45:00|823|820.6|824.22|821.82|824.63|822.23|822.29|819.89|0
1644324600000|2022-02-08 12:50:00|824.42|822.02|823.5|821.1|824.83|822.43|821.98|819.58|0
1644324900000|2022-02-08 12:55:00|823.41|821.01|825.84|823.44|826.45|824.05|822.8|820.4|0
1644325200000|2022-02-08 13:00:00|825.64|823.24|826.86|824.46|827.88|825.48|825.23|822.83|0
1644325500000|2022-02-08 13:05:00|826.66|824.26|829.3|826.9|830.62|828.22|826.45|824.05|0
1644325800000|2022-02-08 13:10:00|829.1|826.7|829.71|827.31|830.11|827.71|828.58|826.18|0
1644326100000|2022-02-08 13:15:00|829.5|827.1|829.91|827.51|830.72|828.32|828.69|826.29|0
1644326400000|2022-02-08 13:20:00|830.11|827.71|829.09|826.69|830.72|828.32|828.68|826.28|0
1644326700000|2022-02-08 13:25:00|828.89|826.49|827.87|825.47|829.5|827.1|827.87|825.47|0
1644327000000|2022-02-08 13:30:00|827.96|825.56|827.46|825.06|828.68|826.28|826.03|823.63|0
1644327300000|2022-02-08 13:35:00|827.66|825.26|826.74|824.34|828.68|826.28|826.44|824.04|0
1644327600000|2022-02-08 13:40:00|826.64|824.24|825.62|823.22|826.84|824.44|824.91|822.51|0
1644327900000|2022-02-08 13:45:00|825.92|823.52|824.81|822.41|825.92|823.52|824.4|822|0
1644328200000|2022-02-08 13:50:00|825.01|822.61|826.63|824.23|827.25|824.85|823.48|821.08|0
1644328500000|2022-02-08 13:55:00|826.23|823.83|827.75|825.35|828.87|826.47|826.02|823.62|0
1644328800000|2022-02-08 14:00:00|827.95|825.55|828.46|826.06|829.38|826.98|827.45|825.05|0
1644329100000|2022-02-08 14:05:00|828.36|825.96|827.13|824.73|828.87|826.47|826.83|824.43|0
1644329400000|2022-02-08 14:10:00|827.24|824.84|826.02|823.62|828.66|826.26|826.02|823.62|0
1644329700000|2022-02-08 14:15:00|825.81|823.41|825.4|823|826.02|823.62|824.79|822.39|0
1644330000000|2022-02-08 14:20:00|825|822.6|827.03|824.63|827.23|824.83|824.79|822.39|0
1644330300000|2022-02-08 14:25:00|827.23|824.83|826.62|824.22|829.06|826.66|826.01|823.61|0
1644330600000|2022-02-08 14:30:00|826.82|824.42|824.79|822.39|833.14|830.74|823.77|821.37|0
1644330900000|2022-02-08 14:35:00|825.19|822.79|830.08|827.68|832.53|830.13|825.19|822.79|0
1644331200000|2022-02-08 14:40:00|829.87|827.47|826.09|823.69|831.3|828.9|824.26|821.86|0
1644331500000|2022-02-08 14:45:00|827.32|824.92|825.07|822.67|831.29|828.89|824.67|822.27|0
1644331800000|2022-02-08 14:50:00|825.48|823.08|824.87|822.47|828.33|825.93|821.21|818.81|0
1644332100000|2022-02-08 14:55:00|825.48|823.08|823.64|821.24|827.52|825.12|822.83|820.43|0
1644332400000|2022-02-08 15:00:00|822.83|820.43|816.53|814.13|822.83|820.43|814.3|811.9|0
1644332700000|2022-02-08 15:05:00|816.12|813.72|822.92|820.52|823.85|821.45|815.31|812.91|0
1644333000000|2022-02-08 15:10:00|822.52|820.12|823.84|821.44|824.05|821.65|820.18|817.78|0
1644333300000|2022-02-08 15:15:00|825.27|822.87|826.79|824.39|830.16|827.76|823.64|821.24|0
1644333600000|2022-02-08 15:20:00|827.1|824.7|827.1|824.7|828.93|826.53|825.67|823.27|0
1644333900000|2022-02-08 15:25:00|826.89|824.49|822.82|820.42|828.32|825.92|820.38|817.98|0
1644334200000|2022-02-08 15:30:00|822.71|820.31|822.41|820.01|825.67|823.27|821.8|819.4|0
1644334500000|2022-02-08 15:35:00|822.61|820.21|826.28|823.88|827.91|825.51|819.16|816.76|0
1644334800000|2022-02-08 15:40:00|826.07|823.67|827.7|825.3|827.7|825.3|823.42|821.02|0
1644335100000|2022-02-08 15:45:00|827.5|825.1|834.39|831.99|837.36|834.96|827.5|825.1|0
1644335400000|2022-02-08 15:50:00|834.7|832.3|836.95|834.55|838.59|836.19|833.68|831.28|0
1644335700000|2022-02-08 15:55:00|836.33|833.93|835.92|833.52|837.97|835.57|835.31|832.91|0
1644336000000|2022-02-08 16:00:00|835.72|833.32|842.07|839.67|842.48|840.08|835.51|833.11|0
1644336300000|2022-02-08 16:05:00|842.27|839.87|842.68|840.28|843.71|841.31|839.61|837.21|0
1644336600000|2022-02-08 16:10:00|842.48|840.08|844.73|842.33|844.94|842.54|840.63|838.23|0
1644336900000|2022-02-08 16:15:00|845.14|842.74|846.17|843.77|847.19|844.79|843.7|841.3|0
1644337200000|2022-02-08 16:20:00|846.78|844.38|843.7|841.3|846.99|844.59|842.06|839.66|0
1644337500000|2022-02-08 16:25:00|843.91|841.51|844.72|842.32|845.34|842.94|842.06|839.66|0
1644337800000|2022-02-08 16:30:00|845.34|842.94|849.52|847.12|850.75|848.35|844.93|842.53|0
1644338100000|2022-02-08 16:35:00|849.31|846.91|851.16|848.76|851.57|849.17|847.67|845.27|0
1644338400000|2022-02-08 16:40:00|851.26|848.86|851.57|849.17|852.4|850|850.03|847.63|0
1644338700000|2022-02-08 16:45:00|851.98|849.58|851.57|849.17|853.63|851.23|851.37|848.97|0
1644339000000|2022-02-08 16:50:00|851.78|849.38|852.19|849.79|853.42|851.02|850.13|847.73|0
1644339300000|2022-02-08 16:55:00|852.39|849.99|853.21|850.81|854.45|852.05|852.18|849.78|0
1644339600000|2022-02-08 17:00:00|853.73|851.33|853.01|850.61|856.31|853.91|852.8|850.4|0
1644339900000|2022-02-08 17:05:00|853.21|850.81|850.12|847.72|853.21|850.81|849.09|846.69|0
1644340200000|2022-02-08 17:10:00|850.33|847.93|849.71|847.31|851.97|849.57|849.5|847.1|0
1644340500000|2022-02-08 17:15:00|849.91|847.51|850.83|848.43|851.77|849.37|848.47|846.07|0
1644340800000|2022-02-08 17:20:00|850.73|848.33|852.79|850.39|853.82|851.42|850.12|847.72|0
1644341100000|2022-02-08 17:25:00|853|850.6|853.41|851.01|853.82|851.42|851.97|849.57|0
1644341400000|2022-02-08 17:30:00|853.61|851.21|858.15|855.75|858.15|855.75|853.61|851.21|0
1644341700000|2022-02-08 17:35:00|857.95|855.55|860.84|858.44|861.66|859.26|857.33|854.93|0
1644342000000|2022-02-08 17:40:00|861.04|858.64|860.83|858.43|862.9|860.5|860.83|858.43|0
1644342300000|2022-02-08 17:45:00|861.04|858.64|858.97|856.57|861.87|859.47|858.35|855.95|0
1644342600000|2022-02-08 17:50:00|859.18|856.78|859.38|856.98|860.42|858.02|858.76|856.36|0
1644342900000|2022-02-08 17:55:00|859.59|857.19|857.52|855.12|859.8|857.4|856.9|854.5|0
1644343200000|2022-02-08 18:00:00|857.32|854.92|856.9|854.5|857.73|855.33|855.46|853.06|0
1644343500000|2022-02-08 18:05:00|857.11|854.71|855.55|853.15|857.93|855.53|855.04|852.64|0
1644343800000|2022-02-08 18:10:00|855.66|853.26|857.52|855.12|857.72|855.32|854.22|851.82|0
1644344100000|2022-02-08 18:15:00|857.31|854.91|853.8|851.4|857.31|854.91|850.92|848.52|0
1644344400000|2022-02-08 18:20:00|854.01|851.61|852.36|849.96|854.83|852.43|852.15|849.75|0
1644344700000|2022-02-08 18:25:00|852.15|849.75|851.32|848.92|852.36|849.96|849.68|847.28|0
1644345000000|2022-02-08 18:30:00|851.74|849.34|854.51|852.11|855.03|852.63|851.12|848.72|0
1644345300000|2022-02-08 18:35:00|854.62|852.22|852.76|850.36|856.89|854.49|851.73|849.33|0
1644345600000|2022-02-08 18:40:00|852.56|850.16|851.52|849.12|853.38|850.98|850.49|848.09|0
1644345900000|2022-02-08 18:45:00|851.73|849.33|853.38|850.98|853.38|850.98|849.88|847.48|0
1644346200000|2022-02-08 18:50:00|853.17|850.77|851.93|849.53|853.17|850.77|849.97|847.57|0
1644346500000|2022-02-08 18:55:00|852.14|849.74|855.43|853.03|855.64|853.24|851.93|849.53|0
1644346800000|2022-02-08 19:00:00|855.64|853.24|856.56|854.16|856.67|854.27|854.61|852.21|0
1644347100000|2022-02-08 19:05:00|857.5|855.1|856.77|854.37|859.35|856.95|856.77|854.37|0
1644347400000|2022-02-08 19:10:00|856.87|854.47|856.05|853.65|856.87|854.47|855.02|852.62|0
1644347700000|2022-02-08 19:15:00|855.84|853.44|852.75|850.35|856.46|854.06|851.72|849.32|0
1644348000000|2022-02-08 19:20:00|852.95|850.55|846.16|843.76|852.95|850.55|845.13|842.73|0
1644348300000|2022-02-08 19:25:00|846.57|844.17|843.9|841.5|846.77|844.37|842.87|840.47|0
1644348600000|2022-02-08 19:30:00|843.69|841.29|846.98|844.58|847.18|844.78|842.66|840.26|0
1644348900000|2022-02-08 19:35:00|847.18|844.78|839.58|837.18|847.8|845.4|838.76|836.36|0
1644349200000|2022-02-08 19:40:00|839.79|837.39|841.43|839.03|842.45|840.05|838.96|836.56|0
1644349500000|2022-02-08 19:45:00|840.6|838.2|840.81|838.41|842.45|840.05|837.73|835.33|0
1644349800000|2022-02-08 19:50:00|841.01|838.61|844.5|842.1|844.5|842.1|840.19|837.79|0
1644350100000|2022-02-08 19:55:00|844.39|841.99|841.72|839.32|844.5|842.1|840.29|837.89|0
1644350400000|2022-02-08 20:00:00|841.21|838.81|842.65|840.25|843.88|841.48|837.01|834.61|0
1644350700000|2022-02-08 20:05:00|842.85|840.45|844.7|842.3|845.32|842.92|840.19|837.79|0
1644351000000|2022-02-08 20:10:00|844.91|842.51|855.22|852.82|855.75|853.35|844.49|842.09|0
1644351300000|2022-02-08 20:15:00|855.13|852.73|856.78|854.38|858.22|855.82|853.89|851.49|0
1644351600000|2022-02-08 20:20:00|855.95|853.55|854.19|851.79|857.19|854.79|852.65|850.25|0
1644351900000|2022-02-08 20:25:00|854.71|852.31|852.85|850.45|854.71|852.31|850.37|847.97|0
1644352200000|2022-02-08 20:30:00|853.57|851.17|858.01|855.61|859.87|857.47|852.02|849.62|0
1644352500000|2022-02-08 20:35:00|858.22|855.82|856.35|853.95|858.22|855.82|853.46|851.06|0
1644352800000|2022-02-08 20:40:00|856.15|853.75|855.94|853.54|860.7|858.3|855.94|853.54|0
1644353100000|2022-02-08 20:45:00|855.73|853.33|857.38|854.98|859.45|857.05|853.05|850.65|0
1644353400000|2022-02-08 20:50:00|858.42|856.02|863.8|861.4|864.83|862.43|853.87|851.47|0
1644353700000|2022-02-08 20:55:00|863.18|860.78|856.4|854|868.14|865.74|856.4|854|0
1644354000000|2022-02-08 21:00:00|857.23|854.83|860.54|858.14|860.95|858.55|855.98|853.58|0
1644354300000|2022-02-08 21:05:00|860.75|858.35|863.02|860.62|864.27|861.87|860.54|858.14|0
1644354600000|2022-02-08 21:10:00|862.82|860.42|859.91|857.51|863.65|861.25|859.91|857.51|0
1644354900000|2022-02-08 21:15:00|859.7|856.9|861.56|858.76|862.39|859.59|859.7|856.9|0
1644355200000|2022-02-08 21:20:00|861.66|858.86|861.56|858.76|862.18|859.38|861.35|858.55|0
1644355500000|2022-02-08 21:25:00|861.77|858.97|861.76|858.96|861.97|859.17|861.35|858.55|0
1644355800000|2022-02-08 21:30:00|861.56|858.76|861.97|859.17|862.39|859.59|861.35|858.55|0
1644356100000|2022-02-08 21:35:00|861.76|858.96|861.97|859.17|862.18|859.38|861.55|858.75|0
1644356400000|2022-02-08 21:40:00|862.07|859.27|861.34|858.54|862.07|859.27|861.34|858.54|0
1644356700000|2022-02-08 21:45:00|861.44|858.64|861.34|858.54|861.97|859.17|861.34|858.54|0
1644357000000|2022-02-08 21:50:00|861.55|858.75|861.34|858.54|861.55|858.75|861.34|858.54|0
1644357300000|2022-02-08 21:55:00|861.55|858.75|861.79|858.99|861.85|859.05|861.34|858.54|0
1644357600000|2022-02-08 22:00:00|862.03|859.23|861.72|858.92|862.03|859.23|861.72|858.92|0
1644357900000|2022-02-08 22:05:00|861.66|858.86|861.38|858.58|861.72|858.92|861.38|858.58|0
1644358200000|2022-02-08 22:10:00|861.57|858.77|861.66|858.86|861.66|858.86|861.35|858.55|0
1644358500000|2022-02-08 22:15:00|861.6|858.8|861.26|858.46|861.6|858.8|861.14|858.34|0
1644358800000|2022-02-08 22:20:00|861.25|858.45|861.23|858.43|861.25|858.45|861.23|858.43|0
1644359100000|2022-02-08 22:25:00|861.08|858.28|861.08|858.28|861.25|858.45|860.96|858.16|0
1644359400000|2022-02-08 22:30:00|861.25|858.45|861.1|858.3|861.28|858.48|861.08|858.28|0
1644359700000|2022-02-08 22:35:00|860.96|858.16|861.28|858.48|861.37|858.57|860.96|858.16|0
1644360000000|2022-02-08 22:40:00|861.37|858.57|861.13|858.33|861.46|858.66|861.13|858.33|0
1644360300000|2022-02-08 22:45:00|861.24|858.44|861.13|858.33|861.34|858.54|861.13|858.33|0
1644360600000|2022-02-08 22:50:00|861.15|858.35|861.24|858.44|861.28|858.48|861.09|858.29|0
1644360900000|2022-02-08 22:55:00|861.31|858.51|861.24|858.44|861.33|858.53|861.24|858.44|0
1644361200000|2022-02-08 23:00:00|862.87|860.07|863.18|860.38|863.49|860.69|861.52|858.72|0
1644361500000|2022-02-08 23:05:00|863.39|860.59|864.21|861.41|864.84|862.04|863.39|860.59|0
1644361800000|2022-02-08 23:10:00|864.42|861.62|864.31|861.51|865.04|862.24|864.01|861.21|0
1644362100000|2022-02-08 23:15:00|864.42|861.62|864.21|861.41|865.04|862.24|863.59|860.79|0
1644362400000|2022-02-08 23:20:00|864.42|861.62|866.59|863.79|866.8|864|864.42|861.62|0
1644362700000|2022-02-08 23:25:00|866.91|864.11|867.11|864.31|868.57|865.77|866.08|863.28|0
1644363000000|2022-02-08 23:30:00|867.21|864.41|866.49|863.69|867.32|864.52|866.28|863.48|0
1644363300000|2022-02-08 23:35:00|866.7|863.9|865.45|862.65|866.7|863.9|865.24|862.44|0
1644363600000|2022-02-08 23:40:00|865.55|862.75|867|864.2|867.32|864.52|865.55|862.75|0
1644363900000|2022-02-08 23:45:00|866.9|864.1|865.65|862.85|867.32|864.52|865.44|862.64|0
1644364200000|2022-02-08 23:50:00|865.75|862.95|867.62|864.82|868.14|865.34|865.44|862.64|0
1644364500000|2022-02-08 23:55:00|867.52|864.72|867.41|864.61|867.52|864.72|866.58|863.78|0
1644364800000|2022-02-09 00:00:00|867.62|864.82|867.1|864.3|867.93|865.13|865.65|862.85|0
1644365100000|2022-02-09 00:05:00|867.31|864.51|867.93|865.13|868.76|865.96|867.31|864.51|0
1644365400000|2022-02-09 00:10:00|868.14|865.34|866.68|863.88|868.14|865.34|866.27|863.47|0
1644365700000|2022-02-09 00:15:00|866.47|863.67|865.74|862.94|866.68|863.88|865.53|862.73|0
1644366000000|2022-02-09 00:20:00|865.85|863.05|863.98|861.18|866.26|863.46|863.56|860.76|0
1644366300000|2022-02-09 00:25:00|864.18|861.38|863.35|860.55|864.6|861.8|863.35|860.55|0
1644366600000|2022-02-09 00:30:00|863.15|860.35|863.14|860.34|863.35|860.55|861.9|859.1|0
1644366900000|2022-02-09 00:35:00|862.94|860.14|863.66|860.86|863.66|860.86|862.73|859.93|0
1644367200000|2022-02-09 00:40:00|863.76|860.96|863.35|860.55|863.76|860.96|862.93|860.13|0
1644367500000|2022-02-09 00:45:00|863.24|860.44|864.59|861.79|864.69|861.89|863.14|860.34|0
1644367800000|2022-02-09 00:50:00|864.38|861.58|864.38|861.58|864.59|861.79|863.55|860.75|0
1644368100000|2022-02-09 00:55:00|864.17|861.37|863.13|860.33|864.48|861.68|863.03|860.23|0
1644368400000|2022-02-09 01:00:00|862.93|860.13|862.51|859.71|863.13|860.33|861.47|858.67|0
1644368700000|2022-02-09 01:05:00|862.72|859.92|864.17|861.37|864.37|861.57|862.3|859.5|0
1644369000000|2022-02-09 01:10:00|864.37|861.57|864.17|861.37|864.79|861.99|863.96|861.16|0
1644369300000|2022-02-09 01:15:00|864.37|861.57|863.23|860.43|864.79|861.99|862.92|860.12|0
1644369600000|2022-02-09 01:20:00|863.13|860.33|863.12|860.32|863.33|860.53|862.71|859.91|0
1644369900000|2022-02-09 01:25:00|863.33|860.53|864.37|861.57|864.37|861.57|863.33|860.53|0
1644370200000|2022-02-09 01:30:00|864.78|861.98|864.78|861.98|866.23|863.43|864.37|861.57|0
1644370500000|2022-02-09 01:35:00|864.99|862.19|865.82|863.02|866.02|863.22|863.95|861.15|0
1644370800000|2022-02-09 01:40:00|865.92|863.12|867.27|864.47|867.68|864.88|865.61|862.81|0
1644371100000|2022-02-09 01:45:00|867.68|864.88|867.27|864.47|867.68|864.88|866.64|863.84|0
1644371400000|2022-02-09 01:50:00|867.16|864.36|864.98|862.18|867.27|864.47|864.98|862.18|0
1644371700000|2022-02-09 01:55:00|865.08|862.28|864.56|861.76|865.6|862.8|864.56|861.76|0
1644372000000|2022-02-09 02:00:00|864.77|861.97|865.81|863.01|866.43|863.63|864.56|861.76|0
1644372300000|2022-02-09 02:05:00|865.91|863.11|864.97|862.17|866.01|863.21|864.35|861.55|0
1644372600000|2022-02-09 02:10:00|865.18|862.38|864.86|862.06|865.18|862.38|864.56|861.76|0
1644372900000|2022-02-09 02:15:00|864.76|861.96|864.86|862.06|865.18|862.38|864.76|861.96|0
1644373200000|2022-02-09 02:20:00|864.97|862.17|865.18|862.38|865.18|862.38|864.76|861.96|0
1644373500000|2022-02-09 02:25:00|864.97|862.17|864.34|861.54|865.18|862.38|864.34|861.54|0
1644373800000|2022-02-09 02:30:00|863.93|861.13|863.72|860.92|864.34|861.54|863.1|860.3|0
1644374100000|2022-02-09 02:35:00|863.51|860.71|863.09|860.29|863.51|860.71|862.89|860.09|0
1644374400000|2022-02-09 02:40:00|863.3|860.5|863.51|860.71|863.71|860.91|863.09|860.29|0
1644374700000|2022-02-09 02:45:00|863.71|860.91|863.5|860.7|864.13|861.33|863.3|860.5|0
1644375000000|2022-02-09 02:50:00|863.4|860.6|864.13|861.33|864.13|861.33|863.3|860.5|0
1644375300000|2022-02-09 02:55:00|864.02|861.22|864.54|861.74|864.54|861.74|863.92|861.12|0
1644375600000|2022-02-09 03:00:00|864.64|861.84|865.16|862.36|865.16|862.36|864.54|861.74|0
1644375900000|2022-02-09 03:05:00|864.95|862.15|866.4|863.6|866.61|863.81|864.95|862.15|0
1644376200000|2022-02-09 03:10:00|866.5|863.7|866.19|863.39|866.92|864.12|866.19|863.39|0
1644376500000|2022-02-09 03:15:00|866.09|863.29|866.82|864.02|866.82|864.02|865.88|863.08|0
1644376800000|2022-02-09 03:20:00|867.02|864.22|866.61|863.81|867.23|864.43|866.4|863.6|0
1644377100000|2022-02-09 03:25:00|866.4|863.6|866.81|864.01|867.02|864.22|866.29|863.49|0
1644377400000|2022-02-09 03:30:00|867.02|864.22|871.18|868.38|871.18|868.38|866.81|864.01|0
1644377700000|2022-02-09 03:35:00|870.97|868.17|870.34|867.54|871.18|868.38|870.13|867.33|0
1644378000000|2022-02-09 03:40:00|870.44|867.64|870.13|867.33|870.76|867.96|870.13|867.33|0
1644378300000|2022-02-09 03:45:00|870.02|867.22|870.55|867.75|870.96|868.16|869.92|867.12|0
1644378600000|2022-02-09 03:50:00|870.34|867.54|870.96|868.16|870.96|868.16|870.23|867.43|0
1644378900000|2022-02-09 03:55:00|870.75|867.95|870.33|867.53|870.75|867.95|870.13|867.33|0
1644379200000|2022-02-09 04:00:00|870.13|867.33|870.96|868.16|870.96|868.16|870.13|867.33|0
1644379500000|2022-02-09 04:05:00|871.06|868.26|875.56|872.76|875.56|872.76|870.52|867.72|0
1644379800000|2022-02-09 04:10:00|874.72|871.92|873.36|870.56|874.72|871.92|872.85|870.05|0
1644380100000|2022-02-09 04:15:00|873.47|870.67|873.89|871.09|874.51|871.71|873.47|870.67|0
1644380400000|2022-02-09 04:20:00|874.1|871.3|874.93|872.13|874.93|872.13|873.78|870.98|0
1644380700000|2022-02-09 04:25:00|874.72|871.92|873.47|870.67|874.72|871.92|873.47|870.67|0
1644381000000|2022-02-09 04:30:00|873.36|870.56|872.84|870.04|873.47|870.67|872.84|870.04|0
1644381300000|2022-02-09 04:35:00|872.63|869.83|873.25|870.45|873.25|870.45|872.22|869.42|0
1644381600000|2022-02-09 04:40:00|873.05|870.25|873.67|870.87|873.88|871.08|873.05|870.25|0
1644381900000|2022-02-09 04:45:00|873.56|870.76|874.08|871.28|874.5|871.7|873.46|870.66|0
1644382200000|2022-02-09 04:50:00|874.18|871.38|875.12|872.32|875.12|872.32|874.08|871.28|0
1644382500000|2022-02-09 04:55:00|875.33|872.53|876.16|873.36|876.37|873.57|875.12|872.32|0
1644382800000|2022-02-09 05:00:00|876.37|873.57|876.16|873.36|876.37|873.57|875.33|872.53|0
1644383100000|2022-02-09 05:05:00|876.26|873.46|877.41|874.61|877.51|874.71|876.26|873.46|0
1644383400000|2022-02-09 05:10:00|877.2|874.4|875.74|872.94|877.41|874.61|875.74|872.94|0
1644383700000|2022-02-09 05:15:00|875.95|873.15|875.95|873.15|876.36|873.56|875.63|872.83|0
1644384000000|2022-02-09 05:20:00|875.74|872.94|875.53|872.73|876.15|873.35|875.53|872.73|0
1644384300000|2022-02-09 05:25:00|875.74|872.94|876.15|873.35|876.36|873.56|875.53|872.73|0
1644384600000|2022-02-09 05:30:00|875.94|873.14|875.21|872.41|876.15|873.35|875.11|872.31|0
1644384900000|2022-02-09 05:35:00|875.32|872.52|874.9|872.1|875.52|872.72|874.69|871.89|0
1644385200000|2022-02-09 05:40:00|874.69|871.89|876.35|873.55|876.35|873.55|874.69|871.89|0
1644385500000|2022-02-09 05:45:00|876.56|873.76|875.41|872.61|876.98|874.18|875.2|872.4|0
1644385800000|2022-02-09 05:50:00|875.31|872.51|874.37|871.57|875.93|873.13|874.06|871.26|0
1644386100000|2022-02-09 05:55:00|874.47|871.67|873.64|870.84|875.1|872.3|873.64|870.84|0
1644386400000|2022-02-09 06:00:00|873.74|870.94|874.47|871.67|874.68|871.88|873.74|870.94|0
1644386700000|2022-02-09 06:05:00|874.68|871.88|873.84|871.04|874.68|871.88|873.84|871.04|0
1644387000000|2022-02-09 06:10:00|873.74|870.94|873.22|870.42|874.05|871.25|872.18|869.38|0
1644387300000|2022-02-09 06:15:00|873.11|870.31|873.01|870.21|873.94|871.14|872.8|870|0
1644387600000|2022-02-09 06:20:00|873.11|870.31|873.01|870.21|873.42|870.62|872.48|869.68|0
1644387900000|2022-02-09 06:25:00|873.21|870.41|873.42|870.62|873.84|871.04|872.8|870|0
1644388200000|2022-02-09 06:30:00|873.21|870.41|874.46|871.66|874.46|871.66|873.21|870.41|0
1644388500000|2022-02-09 06:35:00|874.35|871.55|874.87|872.07|875.5|872.7|874.25|871.45|0
1644388800000|2022-02-09 06:40:00|875.08|872.28|874.25|871.45|875.08|872.28|873.93|871.13|0
1644389100000|2022-02-09 06:45:00|874.14|871.34|872.37|869.57|874.25|871.45|872.37|869.57|0
1644389400000|2022-02-09 06:50:00|872.47|869.67|873.09|870.29|873.09|870.29|871.85|869.05|0
1644389700000|2022-02-09 06:55:00|873.2|870.4|871.95|869.15|873.3|870.5|871.84|869.04|0
1644390000000|2022-02-09 07:00:00|871.74|868.94|872.16|869.36|873.92|871.12|871.74|868.94|0
1644390300000|2022-02-09 07:05:00|871.95|869.15|872.15|869.35|872.36|869.56|871.22|868.42|0
1644390600000|2022-02-09 07:10:00|872.36|869.56|871.42|868.62|872.88|870.08|871.11|868.31|0
1644390900000|2022-02-09 07:15:00|871.53|868.73|868.62|865.82|871.84|869.04|868.62|865.82|0
1644391200000|2022-02-09 07:20:00|868.72|865.92|870.51|867.71|870.93|868.13|868.72|865.92|0
1644391500000|2022-02-09 07:25:00|870.4|867.6|870.3|867.5|871.34|868.54|868.22|865.42|0
1644391800000|2022-02-09 07:30:00|870.09|867.29|871.13|868.33|871.13|868.33|868.84|866.04|0
1644392100000|2022-02-09 07:35:00|871.02|868.22|867.39|864.59|871.13|868.33|866.77|863.97|0
1644392400000|2022-02-09 07:40:00|867.18|864.38|867.39|864.59|867.8|865|865.31|862.51|0
1644392700000|2022-02-09 07:45:00|867.59|864.79|867.38|864.58|868.42|865.62|866.35|863.55|0
1644393000000|2022-02-09 07:50:00|866.97|864.17|868|865.2|868.01|865.21|866.35|863.55|0
1644393300000|2022-02-09 07:55:00|867.8|865|868.63|865.83|868.63|865.83|867.59|864.79|0
1644393600000|2022-02-09 08:00:00|868.42|865.62|868.21|865.41|870.29|867.49|867.79|864.99|0
1644393900000|2022-02-09 08:05:00|868.22|865.82|867.8|865.4|869.46|867.06|866.14|863.74|0
1644394200000|2022-02-09 08:10:00|868.31|865.91|869.25|866.85|870.08|867.68|867.07|864.67|0
1644394500000|2022-02-09 08:15:00|869.77|867.37|870.5|868.1|871.54|869.14|869.25|866.85|0
1644394800000|2022-02-09 08:20:00|870.7|868.3|870.59|868.19|871.95|869.55|869.66|867.26|0
1644395100000|2022-02-09 08:25:00|870.39|867.99|869.45|867.05|871.53|869.13|867.48|865.08|0
1644395400000|2022-02-09 08:30:00|869.14|866.74|870.91|868.51|871.11|868.71|866.96|864.56|0
1644395700000|2022-02-09 08:35:00|871.01|868.61|873.19|870.79|873.19|870.79|870.7|868.3|0
1644396000000|2022-02-09 08:40:00|872.98|870.58|875.27|872.87|875.79|873.39|872.98|870.58|0
1644396300000|2022-02-09 08:45:00|875.69|873.29|881.26|878.86|881.66|879.26|875.58|873.18|0
1644396600000|2022-02-09 08:50:00|882|879.6|882.62|880.22|883.67|881.27|880.75|878.35|0
1644396900000|2022-02-09 08:55:00|882.52|880.12|880.43|878.03|883.04|880.64|880.33|877.93|0
1644397200000|2022-02-09 09:00:00|880.33|877.93|880.12|877.72|881.79|879.39|879.38|876.98|0
1644397500000|2022-02-09 09:05:00|879.91|877.51|883.25|880.85|883.45|881.05|879.91|877.51|0
1644397800000|2022-02-09 09:10:00|883.66|881.26|883.55|881.15|884.29|881.89|882.62|880.22|0
1644398100000|2022-02-09 09:15:00|883.66|881.26|883.66|881.26|883.66|881.26|881.57|879.17|0
1644398400000|2022-02-09 09:20:00|883.76|881.36|882.61|880.21|883.97|881.57|882.2|879.8|0
1644398700000|2022-02-09 09:25:00|882.82|880.42|881.57|879.17|882.82|880.42|880.94|878.54|0
1644399000000|2022-02-09 09:30:00|881.36|878.96|882.82|880.42|883.24|880.84|880.94|878.54|0
1644399300000|2022-02-09 09:35:00|883.03|880.63|882.4|880|883.44|881.04|881.77|879.37|0
1644399600000|2022-02-09 09:40:00|882.19|879.79|882.19|879.79|883.65|881.25|881.98|879.58|0
1644399900000|2022-02-09 09:45:00|882.29|879.89|881.66|879.26|882.4|880|881.35|878.95|0
1644400200000|2022-02-09 09:50:00|881.77|879.37|880.51|878.11|881.77|879.37|880.3|877.9|0
1644400500000|2022-02-09 09:55:00|880.3|877.9|880.19|877.79|881.45|879.05|880.1|877.7|0
1644400800000|2022-02-09 10:00:00|880.09|877.69|881.03|878.63|881.55|879.15|879.26|876.86|0
1644401100000|2022-02-09 10:05:00|881.14|878.74|882.6|880.2|883.22|880.82|880.82|878.42|0
1644401400000|2022-02-09 10:10:00|882.49|880.09|885.31|882.91|885.52|883.12|881.86|879.46|0
1644401700000|2022-02-09 10:15:00|885.1|882.7|885.41|883.01|885.73|883.33|884.06|881.66|0
1644402000000|2022-02-09 10:20:00|885.31|882.91|884.99|882.59|885.93|883.53|884.99|882.59|0
1644402300000|2022-02-09 10:25:00|885.1|882.7|884.26|881.86|885.1|882.7|883.84|881.44|0
1644402600000|2022-02-09 10:30:00|884.47|882.07|884.05|881.65|885.72|883.32|883.31|880.91|0
1644402900000|2022-02-09 10:35:00|883.94|881.54|882.89|880.49|884.47|882.07|882.58|880.18|0
1644403200000|2022-02-09 10:40:00|883|880.6|884.46|882.06|884.88|882.48|883|880.6|0
1644403500000|2022-02-09 10:45:00|884.25|881.85|883.62|881.22|884.88|882.48|883.62|881.22|0
1644403800000|2022-02-09 10:50:00|883.21|880.81|884.77|882.37|885.09|882.69|883.21|880.81|0
1644404100000|2022-02-09 10:55:00|884.67|882.27|884.04|881.64|885.08|882.68|883.62|881.22|0
1644404400000|2022-02-09 11:00:00|884.46|882.06|882.57|880.17|884.46|882.06|882.57|880.17|0
1644404700000|2022-02-09 11:05:00|882.78|880.38|882.78|880.38|882.99|880.59|881.11|878.71|0
1644405000000|2022-02-09 11:10:00|882.57|880.17|882.36|879.96|883.41|881.01|882.25|879.85|0
1644405300000|2022-02-09 11:15:00|882.25|879.85|883.82|881.42|884.45|882.05|882.15|879.75|0
1644405600000|2022-02-09 11:20:00|884.03|881.63|882.98|880.58|884.03|881.63|882.88|880.48|0
1644405900000|2022-02-09 11:25:00|882.77|880.37|882.98|880.58|883.19|880.79|882.77|880.37|0
1644406200000|2022-02-09 11:30:00|883.08|880.68|883.82|881.42|884.23|881.83|882.35|879.95|0
1644406500000|2022-02-09 11:35:00|883.5|881.1|883.6|881.2|883.7|881.3|883.19|880.79|0
1644406800000|2022-02-09 11:40:00|883.81|881.41|885.07|882.67|885.07|882.67|883.19|880.79|0
1644407100000|2022-02-09 11:45:00|884.96|882.56|884.44|882.04|885.07|882.67|884.23|881.83|0
1644407400000|2022-02-09 11:50:00|884.65|882.25|885.9|883.5|885.9|883.5|884.23|881.83|0
1644407700000|2022-02-09 11:55:00|885.69|883.29|886.31|883.91|887.36|884.96|885.27|882.87|0
1644408000000|2022-02-09 12:00:00|886.52|884.12|887.99|885.59|888.82|886.42|885.69|883.29|0
1644408300000|2022-02-09 12:05:00|888.09|885.69|889.24|886.84|889.24|886.84|887.57|885.17|0
1644408600000|2022-02-09 12:10:00|889.45|887.05|889.87|887.47|891.12|888.72|889.45|887.05|0
1644408900000|2022-02-09 12:15:00|889.66|887.26|889.03|886.63|890.07|887.67|888.61|886.21|0
1644409200000|2022-02-09 12:20:00|888.92|886.52|888.82|886.42|889.44|887.04|888.19|885.79|0
1644409500000|2022-02-09 12:25:00|888.61|886.21|888.6|886.2|889.65|887.25|888.4|886|0
1644409800000|2022-02-09 12:30:00|889.02|886.62|887.97|885.57|889.02|886.62|887.97|885.57|0
1644410100000|2022-02-09 12:35:00|888.18|885.78|886.93|884.53|888.6|886.2|886.3|883.9|0
1644410400000|2022-02-09 12:40:00|886.82|884.42|888.39|885.99|888.39|885.99|886.82|884.42|0
1644410700000|2022-02-09 12:45:00|888.18|885.78|889.22|886.82|889.64|887.24|887.97|885.57|0
1644411000000|2022-02-09 12:50:00|889.02|886.62|889.43|887.03|889.85|887.45|888.6|886.2|0
1644411300000|2022-02-09 12:55:00|889.22|886.82|889.85|887.45|891.32|888.92|889.22|886.82|0
1644411600000|2022-02-09 13:00:00|890.06|887.66|889.43|887.03|890.69|888.29|888.38|885.98|0
1644411900000|2022-02-09 13:05:00|889.22|886.82|890.68|888.28|890.89|888.49|889.22|886.82|0
1644412200000|2022-02-09 13:10:00|890.47|888.07|893.2|890.8|893.83|891.43|890.47|888.07|0
1644412500000|2022-02-09 13:15:00|892.99|890.59|892.98|890.58|894.03|891.63|892.36|889.96|0
1644412800000|2022-02-09 13:20:00|892.77|890.37|892.56|890.16|894.03|891.63|891.93|889.53|0
1644413100000|2022-02-09 13:25:00|892.35|889.95|892.87|890.47|894.81|892.41|891.93|889.53|0
1644413400000|2022-02-09 13:30:00|892.46|890.06|892.45|890.05|892.66|890.26|891.2|888.8|0
1644413700000|2022-02-09 13:35:00|892.34|889.94|890.98|888.58|892.66|890.26|890.98|888.58|0
1644414000000|2022-02-09 13:40:00|890.78|888.38|892.55|890.15|893.08|890.68|890.57|888.17|0
1644414300000|2022-02-09 13:45:00|892.66|890.26|892.45|890.05|893.29|890.89|891.82|889.42|0
1644414600000|2022-02-09 13:50:00|892.55|890.15|892.66|890.26|893.08|890.68|892.34|889.94|0
1644414900000|2022-02-09 13:55:00|892.55|890.15|891.4|889|893.07|890.67|891.19|888.79|0
1644415200000|2022-02-09 14:00:00|891.61|889.21|891.6|889.2|893.07|890.67|891.18|888.78|0
1644415500000|2022-02-09 14:05:00|891.81|889.41|893.28|890.88|893.91|891.51|891.39|888.99|0
1644415800000|2022-02-09 14:10:00|893.07|890.67|892.33|889.93|894.12|891.72|892.23|889.83|0
1644416100000|2022-02-09 14:15:00|892.23|889.83|892.65|890.25|893.28|890.88|891.81|889.41|0
1644416400000|2022-02-09 14:20:00|892.75|890.35|893.06|890.66|893.69|891.29|892.02|889.62|0
1644416700000|2022-02-09 14:25:00|893.27|890.87|894.11|891.71|894.53|892.13|892.43|890.03|0
1644417000000|2022-02-09 14:30:00|894.32|891.92|894.82|892.42|899.57|897.17|892.43|890.03|0
1644417300000|2022-02-09 14:35:00|894.51|892.11|898.5|896.1|900.18|897.78|893.88|891.48|0
1644417600000|2022-02-09 14:40:00|898.08|895.68|901.79|899.39|902.93|900.53|897.46|895.06|0
1644417900000|2022-02-09 14:45:00|902.63|900.23|901.16|898.76|904.1|901.7|899.06|896.66|0
1644418200000|2022-02-09 14:50:00|900.95|898.55|898|895.6|901.37|898.97|896.12|893.72|0
1644418500000|2022-02-09 14:55:00|897.79|895.39|898.42|896.02|900.31|897.91|895.49|893.09|0
1644418800000|2022-02-09 15:00:00|896.32|893.92|900.73|898.33|901.99|899.59|896.32|893.92|0
1644419100000|2022-02-09 15:05:00|900.52|898.12|902.41|900.01|904.3|901.9|898.42|896.02|0
1644419400000|2022-02-09 15:10:00|903.04|900.64|898.84|896.44|903.88|901.48|896.74|894.34|0
1644419700000|2022-02-09 15:15:00|899.47|897.07|895.69|893.29|901.35|898.95|895.69|893.29|0
1644420000000|2022-02-09 15:20:00|895.48|893.08|896.1|893.7|899.25|896.85|894.43|892.03|0
1644420300000|2022-02-09 15:25:00|896.73|894.33|900.51|898.11|903.03|900.63|896.31|893.91|0
1644420600000|2022-02-09 15:30:00|901.03|898.63|906.18|903.78|906.82|904.42|900.09|897.69|0
1644420900000|2022-02-09 15:35:00|906.39|903.99|903.87|901.47|906.61|904.21|903.66|901.26|0
1644421200000|2022-02-09 15:40:00|904.08|901.68|902.39|899.99|906.18|903.78|901.55|899.15|0
1644421500000|2022-02-09 15:45:00|903.03|900.63|903.44|901.04|904.18|901.78|900.92|898.52|0
1644421800000|2022-02-09 15:50:00|903.23|900.83|903.65|901.25|905.34|902.94|902.18|899.78|0
1644422100000|2022-02-09 15:55:00|903.86|901.46|908.49|906.09|908.49|906.09|903.65|901.25|0
1644422400000|2022-02-09 16:00:00|908.91|906.51|908.91|906.51|910.18|907.78|906.59|904.19|0
1644422700000|2022-02-09 16:05:00|908.8|906.4|904.07|901.67|908.8|906.4|903.23|900.83|0
1644423000000|2022-02-09 16:10:00|904.28|901.88|901.12|898.72|905.96|903.56|899.65|897.25|0
1644423300000|2022-02-09 16:15:00|900.91|898.51|903.43|901.03|904.48|902.08|900.28|897.88|0
1644423600000|2022-02-09 16:20:00|903.64|901.24|904.69|902.29|905.74|903.34|903.01|900.61|0
1644423900000|2022-02-09 16:25:00|904.9|902.5|903.22|900.82|905.74|903.34|903.22|900.82|0
1644424200000|2022-02-09 16:30:00|903.53|901.13|904.27|901.87|904.48|902.08|901.33|898.93|0
1644424500000|2022-02-09 16:35:00|904.06|901.66|904.48|902.08|905.74|903.34|901.95|899.55|0
1644424800000|2022-02-09 16:40:00|904.27|901.87|902.16|899.76|905.53|903.13|901.32|898.92|0
1644425100000|2022-02-09 16:45:00|901.74|899.34|904.05|901.65|904.47|902.07|901.74|899.34|0
1644425400000|2022-02-09 16:50:00|903.84|901.44|898.8|896.4|905.52|903.12|898.59|896.19|0
1644425700000|2022-02-09 16:55:00|898.59|896.19|900.68|898.28|901.95|899.55|898.38|895.98|0
1644426000000|2022-02-09 17:00:00|900.47|898.07|901.1|898.7|902.79|900.39|899|896.6|0
1644426300000|2022-02-09 17:05:00|900.89|898.49|899.63|897.23|901.1|898.7|897.74|895.34|0
1644426600000|2022-02-09 17:10:00|899.84|897.44|900.47|898.07|900.47|898.07|896.69|894.29|0
1644426900000|2022-02-09 17:15:00|900.68|898.28|902.15|899.75|902.36|899.96|899.63|897.23|0
1644427200000|2022-02-09 17:20:00|901.94|899.54|902.36|899.96|903.41|901.01|900.68|898.28|0
1644427500000|2022-02-09 17:25:00|902.78|900.38|904.04|901.64|904.25|901.85|902.77|900.37|0
1644427800000|2022-02-09 17:30:00|903.2|900.8|900.88|898.48|904.46|902.06|900.04|897.64|0
1644428100000|2022-02-09 17:35:00|901.09|898.69|904.87|902.47|905.29|902.89|900.67|898.27|0
1644428400000|2022-02-09 17:40:00|905.29|902.89|905.92|903.52|906.56|904.16|904.45|902.05|0
1644428700000|2022-02-09 17:45:00|906.13|903.73|905.92|903.52|906.34|903.94|904.66|902.26|0
1644429000000|2022-02-09 17:50:00|905.71|903.31|905.08|902.68|905.71|903.31|904.03|901.63|0
1644429300000|2022-02-09 17:55:00|905.71|903.31|907.18|904.78|907.39|904.99|904.66|902.26|0
1644429600000|2022-02-09 18:00:00|906.97|904.57|906.34|903.94|908.44|906.04|905.92|903.52|0
1644429900000|2022-02-09 18:05:00|906.13|903.73|905.28|902.88|906.86|904.46|904.23|901.83|0
1644430200000|2022-02-09 18:10:00|905.49|903.09|902.97|900.57|906.33|903.93|902.55|900.15|0
1644430500000|2022-02-09 18:15:00|903.18|900.78|904.86|902.46|905.49|903.09|902.55|900.15|0
1644430800000|2022-02-09 18:20:00|905.07|902.67|904.65|902.25|906.33|903.93|904.44|902.04|0
1644431100000|2022-02-09 18:25:00|904.86|902.46|906.33|903.93|906.54|904.14|904.44|902.04|0
1644431400000|2022-02-09 18:30:00|906.12|903.72|906.96|904.56|907.8|905.4|905.7|903.3|0
1644431700000|2022-02-09 18:35:00|906.75|904.35|904.85|902.45|906.75|904.35|904.64|902.24|0
1644432000000|2022-02-09 18:40:00|904.74|902.34|907.37|904.97|908.01|905.61|904.43|902.03|0
1644432300000|2022-02-09 18:45:00|907.58|905.18|906.95|904.55|908.01|905.61|906.74|904.34|0
1644432600000|2022-02-09 18:50:00|906.74|904.34|907.37|904.97|907.79|905.39|906.32|903.92|0
1644432900000|2022-02-09 18:55:00|907.16|904.76|907.79|905.39|908|905.6|906.32|903.92|0
1644433200000|2022-02-09 19:00:00|908|905.6|909.26|906.86|910.32|907.92|908|905.6|0
1644433500000|2022-02-09 19:05:00|909.47|907.07|912.42|910.02|912.42|910.02|909.05|906.65|0
1644433800000|2022-02-09 19:10:00|912|909.6|912.42|910.02|913.26|910.86|911.16|908.76|0
1644434100000|2022-02-09 19:15:00|912.63|910.23|912.42|910.02|913.47|911.07|911.58|909.18|0
1644434400000|2022-02-09 19:20:00|912.21|909.81|911.99|909.59|912.63|910.23|911.15|908.75|0
1644434700000|2022-02-09 19:25:00|912.21|909.81|912.94|910.54|913.47|911.07|911.99|909.59|0
1644435000000|2022-02-09 19:30:00|913.05|910.65|913.26|910.86|913.47|911.07|911.78|909.38|0
1644435300000|2022-02-09 19:35:00|913.47|911.07|914.41|912.01|914.94|912.54|912.62|910.22|0
1644435600000|2022-02-09 19:40:00|914.31|911.91|913.67|911.27|914.52|912.12|912.83|910.43|0
1644435900000|2022-02-09 19:45:00|913.89|911.49|911.35|908.95|914.1|911.7|911.14|908.74|0
1644436200000|2022-02-09 19:50:00|911.56|909.16|910.93|908.53|912.62|910.22|909.88|907.48|0
1644436500000|2022-02-09 19:55:00|910.72|908.32|907.13|904.73|911.14|908.74|906.71|904.31|0
1644436800000|2022-02-09 20:00:00|906.92|904.52|906.71|904.31|907.56|905.16|902.93|900.53|0
1644437100000|2022-02-09 20:05:00|906.6|904.2|902.92|900.52|906.6|904.2|901.87|899.47|0
1644437400000|2022-02-09 20:10:00|902.29|899.89|902.29|899.89|905.24|902.84|902.29|899.89|0
1644437700000|2022-02-09 20:15:00|902.08|899.68|903.55|901.15|903.55|901.15|899.77|897.37|0
1644438000000|2022-02-09 20:20:00|904.18|901.78|905.65|903.25|906.07|903.67|903.13|900.73|0
1644438300000|2022-02-09 20:25:00|905.44|903.04|910.07|907.67|910.07|907.67|902.92|900.52|0
1644438600000|2022-02-09 20:30:00|909.33|906.93|913.44|911.04|913.66|911.26|909.33|906.93|0
1644438900000|2022-02-09 20:35:00|913.66|911.26|913.02|910.62|915.98|913.58|912.6|910.2|0
1644439200000|2022-02-09 20:40:00|913.23|910.83|908.8|906.4|913.23|910.83|905.22|902.82|0
1644439500000|2022-02-09 20:45:00|909.22|906.82|911.96|909.56|912.6|910.2|907.01|904.61|0
1644439800000|2022-02-09 20:50:00|912.38|909.98|912.58|910.18|916.39|913.99|909.64|907.24|0
1644440100000|2022-02-09 20:55:00|912.16|909.76|913.85|911.45|914.06|911.66|909|906.6|0
1644440400000|2022-02-09 21:00:00|913.42|911.02|911.52|909.12|913.42|911.02|910.68|908.28|0
1644440700000|2022-02-09 21:05:00|911.31|908.91|913.63|911.23|914.05|911.65|911.31|908.91|0
1644441000000|2022-02-09 21:10:00|913.42|911.02|914.89|912.49|915.32|912.92|913.21|910.81|0
1644441300000|2022-02-09 21:15:00|914.88|912.08|915.4|912.6|915.51|912.71|914.67|911.87|0
1644441600000|2022-02-09 21:20:00|915.51|912.71|918.47|915.67|918.47|915.67|915.3|912.5|0
1644441900000|2022-02-09 21:25:00|918.89|916.09|918.68|915.88|919.1|916.3|918.04|915.24|0
1644442200000|2022-02-09 21:30:00|918.47|915.67|917.83|915.03|918.47|915.67|917.62|914.82|0
1644442500000|2022-02-09 21:35:00|918.04|915.24|917.41|914.61|918.04|915.24|917.2|914.4|0
1644442800000|2022-02-09 21:40:00|917.2|914.4|917.19|914.39|917.83|915.03|917.19|914.39|0
1644443100000|2022-02-09 21:45:00|916.77|913.97|915.71|912.91|916.77|913.97|915.39|912.59|0
1644443400000|2022-02-09 21:50:00|915.29|912.49|915.92|913.12|916.77|913.97|915.29|912.49|0
1644443700000|2022-02-09 21:55:00|915.71|912.91|916.23|913.43|916.44|913.64|915.6|912.8|0
1644444000000|2022-02-09 22:00:00|916.25|913.45|916.22|913.42|916.37|913.57|916.07|913.27|0
1644444300000|2022-02-09 22:05:00|916.27|913.47|915.98|913.18|916.27|913.47|915.98|913.18|0
1644444600000|2022-02-09 22:10:00|916.22|913.42|916.24|913.44|916.27|913.47|916.07|913.27|0
1644444900000|2022-02-09 22:15:00|916.27|913.47|915.93|913.13|916.3|913.5|915.93|913.13|0
1644445200000|2022-02-09 22:20:00|915.9|913.1|915.9|913.1|915.9|913.1|915.82|913.02|0
1644445500000|2022-02-09 22:25:00|915.93|913.13|915.75|912.95|915.96|913.16|915.63|912.83|0
1644445800000|2022-02-09 22:30:00|915.78|912.98|915.87|913.07|915.87|913.07|915.78|912.98|0
1644446100000|2022-02-09 22:35:00|915.9|913.1|915.92|913.12|915.99|913.19|915.9|913.1|0
1644446400000|2022-02-09 22:40:00|915.96|913.16|916.11|913.31|916.11|913.31|915.92|913.12|0
1644446700000|2022-02-09 22:45:00|916.05|913.25|916.05|913.25|916.08|913.28|916.01|913.21|0
1644447000000|2022-02-09 22:50:00|916.01|913.21|916.17|913.37|916.2|913.4|916.01|913.21|0
1644447300000|2022-02-09 22:55:00|916.2|913.4|916.57|913.77|916.57|913.77|916.08|913.28|0
1644447600000|2022-02-09 23:00:00|917.69|914.89|916.42|913.62|917.69|914.89|915.26|912.46|0
1644447900000|2022-02-09 23:05:00|916.32|913.52|916.11|913.31|916.74|913.94|915.79|912.99|0
1644448200000|2022-02-09 23:10:00|916.42|913.62|915.89|913.09|916.74|913.94|915.78|912.98|0
1644448500000|2022-02-09 23:15:00|915.78|912.98|914.73|911.93|916.53|913.73|914.2|911.4|0
1644448800000|2022-02-09 23:20:00|914.62|911.82|914.83|912.03|914.84|912.04|913.78|910.98|0
1644449100000|2022-02-09 23:25:00|915.04|912.24|914.83|912.03|915.89|913.09|914.83|912.03|0
1644449400000|2022-02-09 23:30:00|915.04|912.24|913.56|910.76|915.04|912.24|913.14|910.34|0
1644449700000|2022-02-09 23:35:00|913.35|910.55|914.62|911.82|915.04|912.24|913.24|910.44|0
1644450000000|2022-02-09 23:40:00|915.04|912.24|912.51|909.71|915.04|912.24|912.4|909.6|0
1644450300000|2022-02-09 23:45:00|912.3|909.5|913.66|910.86|913.66|910.86|912.3|909.5|0
1644450600000|2022-02-09 23:50:00|913.56|910.76|912.71|909.91|913.56|910.76|911.87|909.07|0
1644450900000|2022-02-09 23:55:00|912.5|909.7|914.19|911.39|914.4|911.6|912.29|909.49|0
1644451200000|2022-02-10 00:00:00|914.4|911.6|914.08|911.28|914.82|912.02|912.71|909.91|0
1644451500000|2022-02-10 00:05:00|914.19|911.39|912.71|909.91|915.03|912.23|911.86|909.06|0
1644451800000|2022-02-10 00:10:00|913.13|910.33|911.44|908.64|913.34|910.54|911.23|908.43|0
1644452100000|2022-02-10 00:15:00|911.23|908.43|910.17|907.37|911.65|908.85|910.17|907.37|0
1644452400000|2022-02-10 00:20:00|910.28|907.48|912.17|909.37|912.17|909.37|910.17|907.37|0
1644452700000|2022-02-10 00:25:00|912.07|909.27|912.28|909.48|912.28|909.48|911.65|908.85|0
1644453000000|2022-02-10 00:30:00|912.38|909.58|911.64|908.84|913.12|910.32|911.43|908.63|0
1644453300000|2022-02-10 00:35:00|911.53|908.73|911.43|908.63|912.7|909.9|911.22|908.42|0
1644453600000|2022-02-10 00:40:00|911.64|908.84|911.22|908.42|912.06|909.26|911.01|908.21|0
1644453900000|2022-02-10 00:45:00|911.01|908.21|909.95|907.15|911.43|908.63|909.32|906.52|0
1644454200000|2022-02-10 00:50:00|909.74|906.94|908.48|905.68|909.95|907.15|908.48|905.68|0
1644454500000|2022-02-10 00:55:00|908.37|905.57|908.05|905.25|909.53|906.73|908.05|905.25|0
1644454800000|2022-02-10 01:00:00|908.15|905.35|907.63|904.83|908.47|905.67|906.79|903.99|0
1644455100000|2022-02-10 01:05:00|907.52|904.72|907.84|905.04|908.26|905.46|907.21|904.41|0
1644455400000|2022-02-10 01:10:00|907.73|904.93|907.42|904.62|908.05|905.25|906.36|903.56|0
1644455700000|2022-02-10 01:15:00|907.21|904.41|905.62|902.82|907.63|904.83|905.52|902.72|0
1644456000000|2022-02-10 01:20:00|905.52|902.72|906.67|903.87|907.2|904.4|905.52|902.72|0
1644456300000|2022-02-10 01:25:00|906.57|903.77|904.89|902.09|906.99|904.19|904.89|902.09|0
1644456600000|2022-02-10 01:30:00|904.67|901.87|903.2|900.4|904.67|901.87|901.52|898.72|0
1644456900000|2022-02-10 01:35:00|902.99|900.19|902.24|899.44|903.2|900.4|901.38|898.58|0
1644457200000|2022-02-10 01:40:00|902.45|899.65|902.21|899.41|902.84|900.04|900.31|897.51|0
1644457500000|2022-02-10 01:45:00|902.63|899.83|903.36|900.56|903.36|900.56|902|899.2|0
1644457800000|2022-02-10 01:50:00|903.47|900.67|902.21|899.41|903.89|901.09|902.21|899.41|0
1644458100000|2022-02-10 01:55:00|902.1|899.3|902.63|899.83|902.63|899.83|901.57|898.77|0
1644458400000|2022-02-10 02:00:00|902.42|899.62|901.15|898.35|902.84|900.04|900.94|898.14|0
1644458700000|2022-02-10 02:05:00|901.25|898.45|901.15|898.35|902.2|899.4|901.15|898.35|0
1644459000000|2022-02-10 02:10:00|901.36|898.56|901.57|898.77|902.2|899.4|900.94|898.14|0
1644459300000|2022-02-10 02:15:00|901.36|898.56|901.35|898.55|902.2|899.4|901.14|898.34|0
1644459600000|2022-02-10 02:20:00|901.14|898.34|900.93|898.13|901.35|898.55|900.93|898.13|0
1644459900000|2022-02-10 02:25:00|899.67|896.87|900.72|897.92|900.93|898.13|899.67|896.87|0
1644460200000|2022-02-10 02:30:00|900.93|898.13|900.51|897.71|900.93|898.13|900.51|897.71|0
1644460500000|2022-02-10 02:35:00|900.72|897.92|902.61|899.81|902.82|900.02|900.72|897.92|0
1644460800000|2022-02-10 02:40:00|902.4|899.6|901.98|899.18|902.61|899.81|901.87|899.07|0
1644461100000|2022-02-10 02:45:00|902.19|899.39|902.19|899.39|902.82|900.02|902.08|899.28|0
1644461400000|2022-02-10 02:50:00|902.4|899.6|901.55|898.75|902.4|899.6|901.34|898.54|0
1644461700000|2022-02-10 02:55:00|901.34|898.54|901.34|898.54|901.76|898.96|901.13|898.33|0
1644462000000|2022-02-10 03:00:00|901.13|898.33|900.92|898.12|901.55|898.75|900.29|897.49|0
1644462300000|2022-02-10 03:05:00|901.13|898.33|900.07|897.27|901.34|898.54|900.07|897.27|0
1644462600000|2022-02-10 03:10:00|900.28|897.48|900.91|898.11|900.91|898.11|900.07|897.27|0
1644462900000|2022-02-10 03:15:00|901.12|898.32|901.54|898.74|901.75|898.95|900.91|898.11|0
1644463200000|2022-02-10 03:20:00|901.43|898.63|902.17|899.37|902.17|899.37|901.33|898.53|0
1644463500000|2022-02-10 03:25:00|902.06|899.26|902.38|899.58|902.38|899.58|901.75|898.95|0
1644463800000|2022-02-10 03:30:00|902.59|899.79|903.22|900.42|903.43|900.63|901.75|898.95|0
1644464100000|2022-02-10 03:35:00|903.43|900.63|903.64|900.84|903.64|900.84|903.01|900.21|0
1644464400000|2022-02-10 03:40:00|903.53|900.73|902.8|900|903.64|900.84|902.8|900|0
1644464700000|2022-02-10 03:45:00|902.9|900.1|903.22|900.42|903.43|900.63|902.8|900|0
1644465000000|2022-02-10 03:50:00|903.11|900.31|902.68|899.88|903.22|900.42|902.05|899.25|0
1644465300000|2022-02-10 03:55:00|902.79|899.99|903.21|900.41|903.64|900.84|902.79|899.99|0
1644465600000|2022-02-10 04:00:00|903.1|900.3|903|900.2|903.63|900.83|902.79|899.99|0
1644465900000|2022-02-10 04:05:00|902.79|899.99|903|900.2|903|900.2|902.58|899.78|0
1644466200000|2022-02-10 04:10:00|902.89|900.09|903|900.2|903.63|900.83|902.89|900.09|0
1644466500000|2022-02-10 04:15:00|903.1|900.3|904.05|901.25|904.15|901.35|903|900.2|0
1644466800000|2022-02-10 04:20:00|904.15|901.35|904.26|901.46|904.47|901.67|903.63|900.83|0
1644467100000|2022-02-10 04:25:00|904.47|901.67|904.89|902.09|904.89|902.09|904.26|901.46|0
1644467400000|2022-02-10 04:30:00|904.78|901.98|904.89|902.09|904.89|902.09|904.47|901.67|0
1644467700000|2022-02-10 04:35:00|904.68|901.88|904.67|901.87|904.89|902.09|904.25|901.45|0
1644468000000|2022-02-10 04:40:00|904.78|901.98|904.67|901.87|904.78|901.98|904.25|901.45|0
1644468300000|2022-02-10 04:45:00|904.46|901.66|903.62|900.82|904.46|901.66|903.62|900.82|0
1644468600000|2022-02-10 04:50:00|903.83|901.03|904.25|901.45|904.25|901.45|903.83|901.03|0
1644468900000|2022-02-10 04:55:00|904.46|901.66|904.24|901.44|904.88|902.08|904.24|901.44|0
1644469200000|2022-02-10 05:00:00|904.03|901.23|904.66|901.86|904.88|902.08|903.82|901.02|0
1644469500000|2022-02-10 05:05:00|904.55|901.75|904.78|901.98|905.52|902.72|904.24|901.44|0
1644469800000|2022-02-10 05:10:00|904.99|902.19|905.71|902.91|906.31|903.51|901.89|899.09|0
1644470100000|2022-02-10 05:15:00|905.5|902.7|905.71|902.91|905.71|902.91|905.29|902.49|0
1644470400000|2022-02-10 05:20:00|905.81|903.01|905.7|902.9|905.92|903.12|905.39|902.59|0
1644470700000|2022-02-10 05:25:00|905.49|902.69|905.07|902.27|905.7|902.9|904.86|902.06|0
1644471000000|2022-02-10 05:30:00|905.28|902.48|904.65|901.85|905.7|902.9|904.65|901.85|0
1644471300000|2022-02-10 05:35:00|904.75|901.95|904.23|901.43|904.86|902.06|904.23|901.43|0
1644471600000|2022-02-10 05:40:00|904.02|901.22|904.43|901.63|904.65|901.85|903.28|900.48|0
1644471900000|2022-02-10 05:45:00|904.22|901.42|904.74|901.94|904.85|902.05|904.22|901.42|0
1644472200000|2022-02-10 05:50:00|904.85|902.05|904.01|901.21|904.85|902.05|904.01|901.21|0
1644472500000|2022-02-10 05:55:00|904.22|901.42|907.58|904.78|907.58|904.78|904.22|901.42|0
1644472800000|2022-02-10 06:00:00|908.22|905.42|909.27|906.47|909.27|906.47|907.58|904.78|0
1644473100000|2022-02-10 06:05:00|909.37|906.57|907.47|904.67|909.48|906.68|907.47|904.67|0
1644473400000|2022-02-10 06:10:00|907.58|904.78|909.68|906.88|909.68|906.88|907.37|904.57|0
1644473700000|2022-02-10 06:15:00|909.57|906.77|909.05|906.25|909.68|906.88|908.84|906.04|0
1644474000000|2022-02-10 06:20:00|908.94|906.14|910.52|907.72|910.52|907.72|908.84|906.04|0
1644474300000|2022-02-10 06:25:00|910.73|907.93|909.78|906.98|910.73|907.93|909.68|906.88|0
1644474600000|2022-02-10 06:30:00|909.89|907.09|910.1|907.3|910.52|907.72|909.68|906.88|0
1644474900000|2022-02-10 06:35:00|910.2|907.4|910.94|908.14|910.94|908.14|909.89|907.09|0
1644475200000|2022-02-10 06:40:00|911.04|908.24|911.15|908.35|911.57|908.77|910.31|907.51|0
1644475500000|2022-02-10 06:45:00|910.94|908.14|910.3|907.5|911.04|908.24|910.09|907.29|0
1644475800000|2022-02-10 06:50:00|910.19|907.39|909.04|906.24|910.51|907.71|909.04|906.24|0
1644476100000|2022-02-10 06:55:00|908.83|906.03|909.67|906.87|909.88|907.08|908.62|905.82|0
1644476400000|2022-02-10 07:00:00|909.25|906.45|907.77|904.97|909.25|906.45|907.14|904.34|0
1644476700000|2022-02-10 07:05:00|907.87|905.07|907.66|904.86|907.87|905.07|906.72|903.92|0
1644477000000|2022-02-10 07:10:00|907.77|904.97|908.08|905.28|908.61|905.81|907.45|904.65|0
1644477300000|2022-02-10 07:15:00|908.19|905.39|907.55|904.75|908.61|905.81|907.34|904.54|0
1644477600000|2022-02-10 07:20:00|907.76|904.96|908.28|905.48|908.29|905.49|907.44|904.64|0
1644477900000|2022-02-10 07:25:00|908.18|905.38|908.39|905.59|908.6|905.8|907.76|904.96|0
1644478200000|2022-02-10 07:30:00|908.6|905.8|909.02|906.22|909.44|906.64|907.55|904.75|0
1644478500000|2022-02-10 07:35:00|908.81|906.01|908.28|905.48|909.02|906.22|907.86|905.06|0
1644478800000|2022-02-10 07:40:00|908.39|905.59|908.6|905.8|908.6|905.8|907.65|904.85|0
1644479100000|2022-02-10 07:45:00|909.02|906.22|909.44|906.64|909.86|907.06|908.6|905.8|0
1644479400000|2022-02-10 07:50:00|909.33|906.53|910.28|907.48|910.91|908.11|909.23|906.43|0
1644479700000|2022-02-10 07:55:00|910.49|907.69|911.75|908.95|911.96|909.16|909.86|907.06|0
1644480000000|2022-02-10 08:00:00|911.85|909.05|911.33|908.53|914.07|911.27|910.49|907.69|0
1644480300000|2022-02-10 08:05:00|911.34|908.94|910.07|907.67|911.55|909.15|909.86|907.46|0
1644480600000|2022-02-10 08:10:00|910.49|908.09|913.65|911.25|914.08|911.68|910.17|907.77|0
1644480900000|2022-02-10 08:15:00|913.54|911.14|909.02|906.62|913.65|911.25|908.8|906.4|0
1644481200000|2022-02-10 08:20:00|908.91|906.51|909.65|907.25|910.49|908.09|906.28|903.88|0
1644481500000|2022-02-10 08:25:00|909.54|907.14|906.91|904.51|909.86|907.46|906.06|903.66|0
1644481800000|2022-02-10 08:30:00|906.8|904.4|906.16|903.76|908.38|905.98|906.06|903.66|0
1644482100000|2022-02-10 08:35:00|906.48|904.08|907.11|904.71|908.17|905.77|905.85|903.45|0
1644482400000|2022-02-10 08:40:00|907|904.6|903.74|901.34|907.74|905.34|902.48|900.08|0
1644482700000|2022-02-10 08:45:00|903.32|900.92|904.37|901.97|905.22|902.82|902.48|900.08|0
1644483000000|2022-02-10 08:50:00|904.16|901.76|903.74|901.34|904.79|902.39|903.32|900.92|0
1644483300000|2022-02-10 08:55:00|903.95|901.55|902.48|900.08|904.58|902.18|902.06|899.66|0
1644483600000|2022-02-10 09:00:00|902.37|899.97|903.53|901.13|903.84|901.44|900.8|898.4|0
1644483900000|2022-02-10 09:05:00|903.63|901.23|903.52|901.12|905|902.6|903.42|901.02|0
1644484200000|2022-02-10 09:10:00|903.73|901.33|904.78|902.38|905.42|903.02|903.2|900.8|0
1644484500000|2022-02-10 09:15:00|904.57|902.17|903.73|901.33|904.78|902.38|903.31|900.91|0
1644484800000|2022-02-10 09:20:00|903.94|901.54|903.1|900.7|904.36|901.96|902.68|900.28|0
1644485100000|2022-02-10 09:25:00|902.89|900.49|905.41|903.01|905.41|903.01|902.89|900.49|0
1644485400000|2022-02-10 09:30:00|905.62|903.22|905.2|902.8|906.14|903.74|904.99|902.59|0
1644485700000|2022-02-10 09:35:00|905.41|903.01|904.45|902.05|906.88|904.48|904.35|901.95|0
1644486000000|2022-02-10 09:40:00|903.93|901.53|904.56|902.16|904.77|902.37|903.72|901.32|0
1644486300000|2022-02-10 09:45:00|904.77|902.37|903.3|900.9|904.77|902.37|902.46|900.06|0
1644486600000|2022-02-10 09:50:00|903.09|900.69|904.35|901.95|904.98|902.58|903.09|900.69|0
1644486900000|2022-02-10 09:55:00|904.56|902.16|904.35|901.95|905.82|903.42|904.14|901.74|0
1644487200000|2022-02-10 10:00:00|904.45|902.05|903.08|900.68|905.19|902.79|902.24|899.84|0
1644487500000|2022-02-10 10:05:00|903.29|900.89|903.5|901.1|903.5|901.1|901.61|899.21|0
1644487800000|2022-02-10 10:10:00|903.71|901.31|904.34|901.94|904.65|902.25|903.08|900.68|0
1644488100000|2022-02-10 10:15:00|904.44|902.04|904.76|902.36|905.39|902.99|904.34|901.94|0
1644488400000|2022-02-10 10:20:00|904.65|902.25|903.6|901.2|904.76|902.36|903.5|901.1|0
1644488700000|2022-02-10 10:25:00|903.5|901.1|904.55|902.15|904.76|902.36|903.28|900.88|0
1644489000000|2022-02-10 10:30:00|904.65|902.25|904.33|901.93|905.6|903.2|904.33|901.93|0
1644489300000|2022-02-10 10:35:00|904.54|902.14|906.65|904.25|906.65|904.25|904.54|902.14|0
1644489600000|2022-02-10 10:40:00|906.43|904.03|906.43|904.03|906.85|904.45|905.59|903.19|0
1644489900000|2022-02-10 10:45:00|906.64|904.24|907.27|904.87|907.27|904.87|906.01|903.61|0
1644490200000|2022-02-10 10:50:00|907.69|905.29|907.69|905.29|908.21|905.81|907.69|905.29|0
1644490500000|2022-02-10 10:55:00|907.58|905.18|908.11|905.71|908.11|905.71|906.85|904.45|0
1644490800000|2022-02-10 11:00:00|908.32|905.92|908.32|905.92|909.05|906.65|907.9|905.5|0
1644491100000|2022-02-10 11:05:00|907.9|905.5|907.05|904.65|908.42|906.02|906.21|903.81|0
1644491400000|2022-02-10 11:10:00|907.16|904.76|908.32|905.92|908.84|906.44|907.16|904.76|0
1644491700000|2022-02-10 11:15:00|908.11|905.71|908.31|905.91|909.16|906.76|907.89|905.49|0
1644492000000|2022-02-10 11:20:00|908.42|906.02|908.52|906.12|909.16|906.76|908.31|905.91|0
1644492300000|2022-02-10 11:25:00|908.73|906.33|908.31|905.91|909.15|906.75|908.1|905.7|0
1644492600000|2022-02-10 11:30:00|908.2|905.8|908.1|905.7|908.41|906.01|907.47|905.07|0
1644492900000|2022-02-10 11:35:00|908.2|905.8|907.89|905.49|909.15|906.75|907.46|905.06|0
1644493200000|2022-02-10 11:40:00|907.78|905.38|907.04|904.64|908.1|905.7|906.83|904.43|0
1644493500000|2022-02-10 11:45:00|906.83|904.43|906.62|904.22|907.46|905.06|905.57|903.17|0
1644493800000|2022-02-10 11:50:00|906.83|904.43|906.2|903.8|906.83|904.43|904.93|902.53|0
1644494100000|2022-02-10 11:55:00|906.09|903.69|906.19|903.79|906.4|904|905.14|902.74|0
1644494400000|2022-02-10 12:00:00|905.98|903.58|907.67|905.27|907.98|905.58|905.98|903.58|0
1644494700000|2022-02-10 12:05:00|907.66|905.26|909.56|907.16|909.56|907.16|907.66|905.26|0
1644495000000|2022-02-10 12:10:00|909.35|906.95|910.61|908.21|911.03|908.63|909.14|906.74|0
1644495300000|2022-02-10 12:15:00|910.82|908.42|910.4|908|911.66|909.26|910.19|907.79|0
1644495600000|2022-02-10 12:20:00|911.66|909.26|911.66|909.26|912.08|909.68|911.24|908.84|0
1644495900000|2022-02-10 12:25:00|911.45|909.05|910.39|907.99|911.55|909.15|910.07|907.67|0
1644496200000|2022-02-10 12:30:00|910.6|908.2|910.39|907.99|910.82|908.42|909.55|907.15|0
1644496500000|2022-02-10 12:35:00|910.18|907.78|910.39|907.99|911.02|908.62|909.76|907.36|0
1644496800000|2022-02-10 12:40:00|910.18|907.78|909.76|907.36|910.39|907.99|909.55|907.15|0
1644497100000|2022-02-10 12:45:00|909.55|907.15|910.18|907.78|910.39|907.99|909.54|907.14|0
1644497400000|2022-02-10 12:50:00|910.28|907.88|910.81|908.41|911.65|909.25|910.18|907.78|0
1644497700000|2022-02-10 12:55:00|911.02|908.62|911.02|908.62|912.07|909.67|909.96|907.56|0
1644498000000|2022-02-10 13:00:00|911.65|909.25|913.12|910.72|913.33|910.93|910.6|908.2|0
1644498300000|2022-02-10 13:05:00|913.33|910.93|917.13|914.73|917.13|914.73|913.12|910.72|0
1644498600000|2022-02-10 13:10:00|916.92|914.52|913.75|911.35|916.92|914.52|913.54|911.14|0
1644498900000|2022-02-10 13:15:00|913.54|911.14|912.91|910.51|914.38|911.98|912.91|910.51|0
1644499200000|2022-02-10 13:20:00|912.7|910.3|911.64|909.24|913.12|910.72|910.38|907.98|0
1644499500000|2022-02-10 13:25:00|911.85|909.45|911.64|909.24|912.06|909.66|910.26|907.86|0
1644499800000|2022-02-10 13:30:00|911.85|909.45|882.7|880.3|911.85|909.45|877.49|875.09|0
1644500100000|2022-02-10 13:35:00|881.86|879.46|885.15|882.75|886.87|884.47|877.28|874.88|0
1644500400000|2022-02-10 13:40:00|886.62|884.22|879.09|876.69|886.83|884.43|877.84|875.44|0
1644500700000|2022-02-10 13:45:00|878.26|875.86|873.88|871.48|880.55|878.15|873.46|871.06|0
1644501000000|2022-02-10 13:50:00|874.09|871.69|875.54|873.14|878.05|875.65|872.94|870.54|0
1644501300000|2022-02-10 13:55:00|875.13|872.73|875.75|873.35|879.09|876.69|875.13|872.73|0
1644501600000|2022-02-10 14:00:00|875.33|872.93|863.27|860.87|875.54|873.14|862.23|859.83|0
1644501900000|2022-02-10 14:05:00|863.89|861.49|862.02|859.62|867.01|864.61|860.6|858.2|0
1644502200000|2022-02-10 14:10:00|862.23|859.83|860.77|858.37|865.02|862.62|858.29|855.89|0
1644502500000|2022-02-10 14:15:00|861.09|858.69|864.19|861.79|865.02|862.62|861.09|858.69|0
1644502800000|2022-02-10 14:20:00|863.99|861.59|863.57|861.17|864.81|862.41|861.5|859.1|0
1644503100000|2022-02-10 14:25:00|863.36|860.96|862.32|859.92|865.85|863.45|860.67|858.27|0
1644503400000|2022-02-10 14:30:00|862.53|860.13|870.62|868.22|872.49|870.09|862.32|859.92|0
1644503700000|2022-02-10 14:35:00|870.41|868.01|881.35|878.95|882.18|879.78|869.37|866.97|0
1644504000000|2022-02-10 14:40:00|881.97|879.57|884.64|882.24|887.56|885.16|881.97|879.57|0
1644504300000|2022-02-10 14:45:00|885.68|883.28|884.64|882.24|887.35|884.95|881.93|879.53|0
1644504600000|2022-02-10 14:50:00|885.05|882.65|894.47|892.07|896.77|894.37|884.22|881.82|0
1644504900000|2022-02-10 14:55:00|894.67|892.27|894.67|892.27|897.82|895.42|893.21|890.81|0
1644505200000|2022-02-10 15:00:00|895.09|892.69|905.16|902.76|905.16|902.76|893.63|891.23|0
1644505500000|2022-02-10 15:05:00|906.26|903.86|905.79|903.39|906.64|904.24|900.53|898.13|0
1644505800000|2022-02-10 15:10:00|906.43|904.03|901.37|898.97|907.69|905.29|900.53|898.13|0
1644506100000|2022-02-10 15:15:00|901.16|898.76|897.59|895.19|901.79|899.39|895.28|892.88|0
1644506400000|2022-02-10 15:20:00|897.17|894.77|897.79|895.39|900.32|897.92|894.65|892.25|0
1644506700000|2022-02-10 15:25:00|896.95|894.55|899.68|897.28|900.74|898.34|896.11|893.71|0
1644507000000|2022-02-10 15:30:00|900.73|898.33|901.8|899.4|905.16|902.76|898.21|895.81|0
1644507300000|2022-02-10 15:35:00|902.43|900.03|912.53|910.13|912.53|910.13|900.12|897.72|0
1644507600000|2022-02-10 15:40:00|912.74|910.34|912.81|910.41|916.39|913.99|910.28|907.88|0
1644507900000|2022-02-10 15:45:00|912.38|909.98|912.75|910.35|913.17|910.77|906.49|904.09|0
1644508200000|2022-02-10 15:50:00|912.33|909.93|899.29|896.89|912.54|910.14|897.82|895.42|0
1644508500000|2022-02-10 15:55:00|899.08|896.68|897.19|894.79|899.71|897.31|894.04|891.64|0
1644508800000|2022-02-10 16:00:00|896.77|894.37|898.83|896.43|901.03|898.63|891.87|889.47|0
1644509100000|2022-02-10 16:05:00|898.2|895.8|900.51|898.11|902.61|900.21|896.73|894.33|0
1644509400000|2022-02-10 16:10:00|900.72|898.32|892.95|890.55|900.72|898.32|892.74|890.34|0
1644509700000|2022-02-10 16:15:00|893.16|890.76|892.63|890.23|897.77|895.37|890.86|888.46|0
1644510000000|2022-02-10 16:20:00|892.95|890.55|894.84|892.44|895.26|892.86|889.79|887.39|0
1644510300000|2022-02-10 16:25:00|894.21|891.81|894.62|892.22|896.51|894.11|891.9|889.5|0
1644510600000|2022-02-10 16:30:00|894.21|891.81|886.95|884.55|894.21|891.81|886.74|884.34|0
1644510900000|2022-02-10 16:35:00|886.74|884.34|889.48|887.08|890.32|887.92|886.74|884.34|0
1644511200000|2022-02-10 16:40:00|889.27|886.87|896.39|893.99|896.39|893.99|889.06|886.66|0
1644511500000|2022-02-10 16:45:00|895.97|893.57|901.01|898.61|903.36|900.96|895.13|892.73|0
1644511800000|2022-02-10 16:50:00|900.8|898.4|900.17|897.77|902.48|900.08|899.33|896.93|0
1644512100000|2022-02-10 16:55:00|899.96|897.56|903.11|900.71|903.95|901.55|899.96|897.56|0
1644512400000|2022-02-10 17:00:00|903.53|901.13|899.12|896.72|903.53|901.13|897.65|895.25|0
1644512700000|2022-02-10 17:05:00|898.28|895.88|899.75|897.35|902.06|899.66|897.44|895.04|0
1644513000000|2022-02-10 17:10:00|899.54|897.14|901|898.6|902.06|899.66|899.54|897.14|0
1644513300000|2022-02-10 17:15:00|900.79|898.39|902.47|900.07|903.73|901.33|898.07|895.67|0
1644513600000|2022-02-10 17:20:00|902.05|899.65|903.1|900.7|904.99|902.59|901.84|899.44|0
1644513900000|2022-02-10 17:25:00|902.89|900.49|902.68|900.28|903.94|901.54|902.05|899.65|0
1644514200000|2022-02-10 17:30:00|902.89|900.49|897.64|895.24|905.83|903.43|897.01|894.61|0
1644514500000|2022-02-10 17:35:00|898.69|896.29|902.04|899.64|902.46|900.06|898.48|896.08|0
1644514800000|2022-02-10 17:40:00|901.83|899.43|900.78|898.38|903.09|900.69|899.52|897.12|0
1644515100000|2022-02-10 17:45:00|901.2|898.8|881.74|879.34|901.62|899.22|876.95|874.55|0
1644515400000|2022-02-10 17:50:00|881.53|879.13|881.23|878.83|882.69|880.29|874.45|872.05|0
1644515700000|2022-02-10 17:55:00|880.6|878.2|882.72|880.32|887|884.6|878.77|876.37|0
1644516000000|2022-02-10 18:00:00|881.68|879.28|885.53|883.13|886.16|883.76|878.35|875.95|0
1644516300000|2022-02-10 18:05:00|883.97|881.57|884.6|882.2|887.94|885.54|882.09|879.69|0
1644516600000|2022-02-10 18:10:00|885.64|883.24|882.72|880.32|886.68|884.28|881.05|878.65|0
1644516900000|2022-02-10 18:15:00|881.68|879.28|870.03|867.63|881.88|879.48|869.2|866.8|0
1644517200000|2022-02-10 18:20:00|869.41|867.01|875.03|872.63|875.03|872.63|869.41|867.01|0
1644517500000|2022-02-10 18:25:00|874.83|872.43|866.33|863.93|875.86|873.46|866.33|863.93|0
1644517800000|2022-02-10 18:30:00|866.12|863.72|861.04|858.64|869.23|866.83|860.83|858.43|0
1644518100000|2022-02-10 18:35:00|860.83|858.43|863.64|861.24|863.85|861.45|854.99|852.59|0
1644518400000|2022-02-10 18:40:00|863.23|860.83|868.09|865.69|869.12|866.72|862.61|860.21|0
1644518700000|2022-02-10 18:45:00|867.68|865.28|866.95|864.55|870.78|868.38|865.2|862.8|0
1644519000000|2022-02-10 18:50:00|867.88|865.48|866.02|863.62|869.12|866.72|864.79|862.39|0
1644519300000|2022-02-10 18:55:00|866.64|864.24|870.98|868.58|871.39|868.99|863.75|861.35|0
1644519600000|2022-02-10 19:00:00|872.43|870.03|864.57|862.17|873.87|871.47|864.57|862.17|0
1644519900000|2022-02-10 19:05:00|864.78|862.38|864.16|861.76|865.81|863.41|860.25|857.85|0
1644520200000|2022-02-10 19:10:00|865.19|862.79|859.83|857.43|865.4|863|858.6|856.2|0
1644520500000|2022-02-10 19:15:00|859.21|856.81|850.3|847.9|859.62|857.22|850.09|847.69|0
1644520800000|2022-02-10 19:20:00|850.71|848.31|858.68|856.28|858.68|856.28|850.71|848.31|0
1644521100000|2022-02-10 19:25:00|857.86|855.46|862.77|860.37|865.45|863.05|857.86|855.46|0
1644521400000|2022-02-10 19:30:00|862.45|860.05|863.38|860.98|866.06|863.66|861.01|858.61|0
1644521700000|2022-02-10 19:35:00|864.21|861.81|864.62|862.22|869.57|867.17|861.32|858.92|0
1644522000000|2022-02-10 19:40:00|864.92|862.52|863.58|861.18|870.39|867.99|862.97|860.57|0
1644522300000|2022-02-10 19:45:00|863.48|861.08|859.47|857.07|868.74|866.34|859.47|857.07|0
1644522600000|2022-02-10 19:50:00|860.7|858.3|854.63|852.23|861.73|859.33|853.3|850.9|0
1644522900000|2022-02-10 19:55:00|854.33|851.93|854.53|852.13|857.61|855.21|852.27|849.87|0
1644523200000|2022-02-10 20:00:00|855.35|852.95|855.76|853.36|857.2|854.8|849.61|847.21|0
1644523500000|2022-02-10 20:05:00|856.38|853.98|860.9|858.5|861.51|859.11|854.73|852.33|0
1644523800000|2022-02-10 20:10:00|861.1|858.7|861.31|858.91|864.6|862.2|859.25|856.85|0
1644524100000|2022-02-10 20:15:00|860.28|857.88|857.19|854.79|865.63|863.23|856.37|853.97|0
1644524400000|2022-02-10 20:20:00|857.4|855|858.22|855.82|860.28|857.88|852.67|850.27|0
1644524700000|2022-02-10 20:25:00|858.01|855.61|855.17|852.77|861.14|858.74|855.17|852.77|0
1644525000000|2022-02-10 20:30:00|854.56|852.16|845.75|843.35|854.56|852.16|845.54|843.14|0
1644525300000|2022-02-10 20:35:00|845.95|843.55|847.51|845.11|850.18|847.78|842.51|840.11|0
1644525600000|2022-02-10 20:40:00|848.13|845.73|842.6|840.2|849.56|847.16|840.96|838.56|0
1644525900000|2022-02-10 20:45:00|841.98|839.58|837.69|835.29|842.6|840.2|833.81|831.41|0
1644526200000|2022-02-10 20:50:00|837.08|834.68|843|840.6|846.78|844.38|833.41|831.01|0
1644526500000|2022-02-10 20:55:00|842.8|840.4|848.83|846.43|855.1|852.7|842.8|840.4|0
1644526800000|2022-02-10 21:00:00|849.96|847.56|847.5|845.1|850.37|847.97|845.86|843.46|0
1644527100000|2022-02-10 21:05:00|847.91|845.51|848.93|846.53|850.78|848.38|847.5|845.1|0
1644527400000|2022-02-10 21:10:00|848.52|846.12|846.06|843.66|848.73|846.33|844.02|841.62|0
1644527700000|2022-02-10 21:15:00|845.85|843.05|842.88|840.08|846.06|843.26|842.37|839.57|0
1644528000000|2022-02-10 21:20:00|842.78|839.98|840.73|837.93|842.78|839.98|839.92|837.12|0
1644528300000|2022-02-10 21:25:00|840.33|837.53|843.69|840.89|844|841.2|840.12|837.32|0
1644528600000|2022-02-10 21:30:00|844.21|841.41|844|841.2|845.85|843.05|842.98|840.18|0
1644528900000|2022-02-10 21:35:00|844.21|841.41|844.82|842.02|845.74|842.94|843.59|840.79|0
1644529200000|2022-02-10 21:40:00|845.02|842.22|842.98|840.18|845.43|842.63|842.77|839.97|0
1644529500000|2022-02-10 21:45:00|843.38|840.58|845.22|842.42|845.43|842.63|842.16|839.36|0
1644529800000|2022-02-10 21:50:00|845.32|842.52|846.66|843.86|846.86|844.06|844.4|841.6|0
1644530100000|2022-02-10 21:55:00|846.86|844.06|848.19|845.39|848.5|845.7|846.45|843.65|0
1644530400000|2022-02-10 22:00:00|848.13|845.33|847.87|845.07|848.27|845.47|847.01|844.21|0
1644530700000|2022-02-10 22:05:00|847.93|845.13|847.81|845.01|847.93|845.13|847.76|844.96|0
1644531000000|2022-02-10 22:10:00|847.72|844.92|847.66|844.86|847.72|844.92|847.6|844.8|0
1644531300000|2022-02-10 22:15:00|847.69|844.89|847.23|844.43|847.75|844.95|847.21|844.41|0
1644531600000|2022-02-10 22:20:00|847.39|844.59|847.21|844.41|847.39|844.59|847.15|844.35|0
1644531900000|2022-02-10 22:25:00|847.27|844.47|847.21|844.41|847.27|844.47|847.06|844.26|0
1644532200000|2022-02-10 22:30:00|847.17|844.37|847.08|844.28|847.3|844.5|846.63|843.83|0
1644532500000|2022-02-10 22:35:00|847.11|844.31|847.51|844.71|847.71|844.91|847.11|844.31|0
1644532800000|2022-02-10 22:40:00|847.64|844.84|847.4|844.6|847.64|844.84|847.31|844.51|0
1644533100000|2022-02-10 22:45:00|847.36|844.56|847.42|844.62|847.42|844.62|847.09|844.29|0
1644533400000|2022-02-10 22:50:00|847.45|844.65|847.45|844.65|847.66|844.86|847.45|844.65|0
1644533700000|2022-02-10 22:55:00|847.48|844.68|846.97|844.17|847.83|845.03|846.97|844.17|0
1644534000000|2022-02-10 23:00:00|847.63|844.83|846.42|843.62|848.98|846.18|844.37|841.57|0
1644534300000|2022-02-10 23:05:00|846.63|843.83|845.29|842.49|848.47|845.67|845.19|842.39|0
1644534600000|2022-02-10 23:10:00|845.7|842.9|848.26|845.46|848.57|845.77|845.6|842.8|0
1644534900000|2022-02-10 23:15:00|848.47|845.67|850.31|847.51|850.72|847.92|847.85|845.05|0
1644535200000|2022-02-10 23:20:00|850.51|847.71|848.26|845.46|850.51|847.71|848.05|845.25|0
1644535500000|2022-02-10 23:25:00|848.05|845.25|844.77|841.97|848.77|845.97|844.16|841.36|0
1644535800000|2022-02-10 23:30:00|844.57|841.77|842.32|839.52|845.18|842.38|841.5|838.7|0
1644536100000|2022-02-10 23:35:00|842.41|839.61|842.62|839.82|843.23|840.43|840.47|837.67|0
1644536400000|2022-02-10 23:40:00|842.31|839.51|841.7|838.9|842.62|839.82|840.27|837.47|0
1644536700000|2022-02-10 23:45:00|841.9|839.1|842.92|840.12|843.13|840.33|841.29|838.49|0
1644537000000|2022-02-10 23:50:00|842.82|840.02|841.38|838.58|843.54|840.74|841.28|838.48|0
1644537300000|2022-02-10 23:55:00|841.49|838.69|839.85|837.05|841.49|838.69|838.83|836.03|0
1644537600000|2022-02-11 00:00:00|840.15|837.35|837.09|834.29|840.67|837.87|837.09|834.29|0
1644537900000|2022-02-11 00:05:00|836.99|834.19|839.85|837.05|839.85|837.05|836.68|833.88|0
1644538200000|2022-02-11 00:10:00|840.05|837.25|837.7|834.9|840.05|837.25|837.6|834.8|0
1644538500000|2022-02-11 00:15:00|837.8|835|835.56|832.76|838.01|835.21|834.94|832.14|0
1644538800000|2022-02-11 00:20:00|835.65|832.85|831.68|828.88|836.17|833.37|831.07|828.27|0
1644539100000|2022-02-11 00:25:00|832.5|829.7|832.18|829.38|833.11|830.31|831.68|828.88|0
1644539400000|2022-02-11 00:30:00|831.88|829.08|833.92|831.12|834.12|831.32|831.88|829.08|0
1644539700000|2022-02-11 00:35:00|834.12|831.32|833.92|831.12|834.73|831.93|833.51|830.71|0
1644540000000|2022-02-11 00:40:00|833.71|830.91|832.9|830.1|835.14|832.34|832.9|830.1|0
1644540300000|2022-02-11 00:45:00|833.1|830.3|835.14|832.34|835.34|832.54|832.69|829.89|0
1644540600000|2022-02-11 00:50:00|835.34|832.54|833.09|830.29|835.54|832.74|833.09|830.29|0
1644540900000|2022-02-11 00:55:00|833.3|830.5|835.84|833.04|835.95|833.15|832.89|830.09|0
1644541200000|2022-02-11 01:00:00|835.54|832.74|835.23|832.43|835.74|832.94|833.5|830.7|0
1644541500000|2022-02-11 01:05:00|835.02|832.22|831.87|829.07|835.02|832.22|831.87|829.07|0
1644541800000|2022-02-11 01:10:00|831.96|829.16|832.27|829.47|832.68|829.88|830.24|827.44|0
1644542100000|2022-02-11 01:15:00|832.48|829.68|837.57|834.77|838.8|836|832.47|829.67|0
1644542400000|2022-02-11 01:20:00|837.78|834.98|837.05|834.25|838.8|836|836.96|834.16|0
1644542700000|2022-02-11 01:25:00|837.16|834.36|837.66|834.86|838.59|835.79|837.05|834.25|0
1644543000000|2022-02-11 01:30:00|837.57|834.77|839.81|837.01|839.81|837.01|836.34|833.54|0
1644543300000|2022-02-11 01:35:00|840.02|837.22|840.22|837.42|840.63|837.83|839.4|836.6|0
1644543600000|2022-02-11 01:40:00|840.42|837.62|840.52|837.72|842.26|839.46|840.42|837.62|0
1644543900000|2022-02-11 01:45:00|840.42|837.62|838.58|835.78|840.42|837.62|838.58|835.78|0
1644544200000|2022-02-11 01:50:00|838.47|835.67|839.9|837.1|840.62|837.82|838.38|835.58|0
1644544500000|2022-02-11 01:55:00|840.42|837.62|838.17|835.37|840.42|837.62|837.35|834.55|0
1644544800000|2022-02-11 02:00:00|838.06|835.26|836.63|833.83|838.78|835.98|836.63|833.83|0
1644545100000|2022-02-11 02:05:00|836.53|833.73|836.22|833.42|837.24|834.44|836.12|833.32|0
1644545400000|2022-02-11 02:10:00|836.12|833.32|834.08|831.28|836.53|833.73|832.86|830.06|0
1644545700000|2022-02-11 02:15:00|833.88|831.08|833.06|830.26|835.71|832.91|832.86|830.06|0
1644546000000|2022-02-11 02:20:00|832.85|830.05|831.52|828.72|834.28|831.48|831.52|828.72|0
1644546300000|2022-02-11 02:25:00|831.63|828.83|834.07|831.27|834.28|831.48|831.63|828.83|0
1644546600000|2022-02-11 02:30:00|834.28|831.48|833.26|830.46|834.28|831.48|832.03|829.23|0
1644546900000|2022-02-11 02:35:00|833.05|830.25|833.87|831.07|834.17|831.37|832.64|829.84|0
1644547200000|2022-02-11 02:40:00|833.66|830.86|834.47|831.67|834.68|831.88|833.05|830.25|0
1644547500000|2022-02-11 02:45:00|834.27|831.47|838.71|835.91|838.82|836.02|833.86|831.06|0
1644547800000|2022-02-11 02:50:00|838.61|835.81|838.41|835.61|839.12|836.32|837.49|834.69|0
1644548100000|2022-02-11 02:55:00|838.2|835.4|841.26|838.46|841.77|838.97|837.59|834.79|0
1644548400000|2022-02-11 03:00:00|841.36|838.56|838.2|835.4|841.67|838.87|838|835.2|0
1644548700000|2022-02-11 03:05:00|838.3|835.5|836.97|834.17|838.4|835.6|835.75|832.95|0
1644549000000|2022-02-11 03:10:00|837.18|834.38|836.16|833.36|837.18|834.38|835.34|832.54|0
1644549300000|2022-02-11 03:15:00|836.36|833.56|836.77|833.97|837.17|834.37|836.15|833.35|0
1644549600000|2022-02-11 03:20:00|836.66|833.86|836.76|833.96|839.01|836.21|836.66|833.86|0
1644549900000|2022-02-11 03:25:00|836.86|834.06|838.19|835.39|838.19|835.39|836.15|833.35|0
1644550200000|2022-02-11 03:30:00|838.08|835.28|836.04|833.24|838.19|835.39|835.94|833.14|0
1644550500000|2022-02-11 03:35:00|836.15|833.35|834.52|831.72|836.15|833.35|833.5|830.7|0
1644550800000|2022-02-11 03:40:00|834.61|831.81|834.72|831.92|834.92|832.12|834.31|831.51|0
1644551100000|2022-02-11 03:45:00|834.82|832.02|836.55|833.75|836.96|834.16|834.31|831.51|0
1644551400000|2022-02-11 03:50:00|836.75|833.95|837.57|834.77|839.2|836.4|836.75|833.95|0
1644551700000|2022-02-11 03:55:00|837.77|834.97|838.79|835.99|838.79|835.99|837.16|834.36|0
1644552000000|2022-02-11 04:00:00|838.99|836.19|837.36|834.56|839.2|836.4|837.15|834.35|0
1644552300000|2022-02-11 04:05:00|837.15|834.35|836.34|833.54|837.56|834.76|836.23|833.43|0
1644552600000|2022-02-11 04:10:00|836.13|833.33|836.13|833.33|836.54|833.74|835.52|832.72|0
1644552900000|2022-02-11 04:15:00|835.93|833.13|835.11|832.31|835.93|833.13|834.7|831.9|0
1644553200000|2022-02-11 04:20:00|835.31|832.51|834.5|831.7|835.31|832.51|834.29|831.49|0
1644553500000|2022-02-11 04:25:00|834.59|831.79|834.09|831.29|835.11|832.31|834.09|831.29|0
1644553800000|2022-02-11 04:30:00|833.98|831.18|829.97|827.17|835.51|832.71|825.75|822.95|0
1644554100000|2022-02-11 04:35:00|829.86|827.06|831.64|828.84|834.29|831.49|807.45|804.65|0
1644554400000|2022-02-11 04:40:00|831.84|829.04|828.48|825.68|832.25|829.45|827.57|824.77|0
1644554700000|2022-02-11 04:45:00|828.59|825.79|827.77|824.97|829.6|826.8|827.37|824.57|0
1644555000000|2022-02-11 04:50:00|827.57|824.77|828.79|825.99|829.4|826.6|827.16|824.36|0
1644555300000|2022-02-11 04:55:00|828.48|825.68|829.4|826.6|830.21|827.41|828.48|825.68|0
1644555600000|2022-02-11 05:00:00|828.99|826.19|828.23|825.43|830.26|827.46|826.91|824.11|0
1644555900000|2022-02-11 05:05:00|828.43|825.63|830.26|827.46|830.46|827.66|828.43|825.63|0
1644556200000|2022-02-11 05:10:00|830.15|827.35|830.05|827.25|830.67|827.87|828.43|825.63|0
1644556500000|2022-02-11 05:15:00|829.85|827.05|828.93|826.13|829.95|827.15|828.43|825.63|0
1644556800000|2022-02-11 05:20:00|828.73|825.93|826.4|823.6|828.73|825.93|825.79|822.99|0
1644557100000|2022-02-11 05:25:00|826.49|823.69|825.48|822.68|826.8|824|824.87|822.07|0
1644557400000|2022-02-11 05:30:00|825.38|822.58|823.55|820.75|826.49|823.69|823.35|820.55|0
1644557700000|2022-02-11 05:35:00|823.35|820.55|824.16|821.36|824.16|821.36|821.53|818.73|0
1644558000000|2022-02-11 05:40:00|824.26|821.46|823.85|821.05|825.58|822.78|822.94|820.14|0
1644558300000|2022-02-11 05:45:00|824.16|821.36|821.52|818.72|824.16|821.36|821.52|818.72|0
1644558600000|2022-02-11 05:50:00|821.72|818.92|821.11|818.31|821.72|818.92|820.91|818.11|0
1644558900000|2022-02-11 05:55:00|820.91|818.11|824.04|821.24|824.35|821.55|820.91|818.11|0
1644559200000|2022-02-11 06:00:00|823.95|821.15|824.24|821.44|824.35|821.55|822.32|819.52|0
1644559500000|2022-02-11 06:05:00|824.35|821.55|826.99|824.19|826.99|824.19|823.34|820.54|0
1644559800000|2022-02-11 06:10:00|826.58|823.78|826.58|823.78|827.8|825|825.86|823.06|0
1644560100000|2022-02-11 06:15:00|826.78|823.98|825.36|822.56|827.19|824.39|823.94|821.14|0
1644560400000|2022-02-11 06:20:00|825.76|822.96|824.95|822.15|825.76|822.96|824.34|821.54|0
1644560700000|2022-02-11 06:25:00|824.84|822.04|826.57|823.77|826.67|823.87|824.24|821.44|0
1644561000000|2022-02-11 06:30:00|826.37|823.57|824.54|821.74|826.77|823.97|824.54|821.74|0
1644561300000|2022-02-11 06:35:00|824.43|821.63|824.23|821.43|824.94|822.14|823.12|820.32|0
1644561600000|2022-02-11 06:40:00|824.13|821.33|825.85|823.05|825.96|823.16|821.5|818.7|0
1644561900000|2022-02-11 06:45:00|825.75|822.95|826.66|823.86|827.37|824.57|825.55|822.75|0
1644562200000|2022-02-11 06:50:00|826.56|823.76|828.59|825.79|828.79|825.99|826.36|823.56|0
1644562500000|2022-02-11 06:55:00|828.79|825.99|830.21|827.41|830.72|827.92|828.79|825.99|0
1644562800000|2022-02-11 07:00:00|829.9|827.1|832.08|829.28|833.67|830.87|829.81|827.01|0
1644563100000|2022-02-11 07:05:00|832.29|829.49|836.06|833.26|836.46|833.66|832.19|829.39|0
1644563400000|2022-02-11 07:10:00|836.15|833.35|837.89|835.09|838.5|835.7|835.04|832.24|0
1644563700000|2022-02-11 07:15:00|837.78|834.98|833.81|831.01|839.11|836.31|833.81|831.01|0
1644564000000|2022-02-11 07:20:00|834.01|831.21|835.94|833.14|835.94|833.14|831.57|828.77|0
1644564300000|2022-02-11 07:25:00|835.64|832.84|834.21|831.41|836.05|833.25|834.01|831.21|0
1644564600000|2022-02-11 07:30:00|834.31|831.51|834.21|831.41|836.86|834.06|833.81|831.01|0
1644564900000|2022-02-11 07:35:00|833.8|831|837.88|835.08|838.08|835.28|833.6|830.8|0
1644565200000|2022-02-11 07:40:00|837.67|834.87|836.34|833.54|838.49|835.69|835.63|832.83|0
1644565500000|2022-02-11 07:45:00|836.25|833.45|836.45|833.65|837.88|835.08|835.43|832.63|0
1644565800000|2022-02-11 07:50:00|836.34|833.54|836.65|833.85|838.08|835.28|836.34|833.54|0
1644566100000|2022-02-11 07:55:00|836.75|833.95|837.26|834.46|838.08|835.28|836.65|833.85|0
1644566400000|2022-02-11 08:00:00|838.07|835.27|840.11|837.31|840.73|837.93|834.61|831.81|0
1644566700000|2022-02-11 08:05:00|839.4|837|844.93|842.53|844.93|842.53|839.4|837|0
1644567000000|2022-02-11 08:10:00|845.13|842.73|845.33|842.93|847.79|845.39|844.31|841.91|0
1644567300000|2022-02-11 08:15:00|845.54|843.14|844.72|842.32|846.97|844.57|842.77|840.37|0
1644567600000|2022-02-11 08:20:00|844|841.6|841.44|839.04|844.61|842.21|840.21|837.81|0
1644567900000|2022-02-11 08:25:00|841.54|839.14|841.64|839.24|841.95|839.55|839.6|837.2|0
1644568200000|2022-02-11 08:30:00|841.85|839.45|840.41|838.01|844.92|842.52|840.21|837.81|0
1644568500000|2022-02-11 08:35:00|840.21|837.81|832.86|830.46|841.13|838.73|832.86|830.46|0
1644568800000|2022-02-11 08:40:00|833.06|830.66|836.24|833.84|837.14|834.74|832.45|830.05|0
1644569100000|2022-02-11 08:45:00|835.83|833.43|837.87|835.47|839.09|836.69|835.42|833.02|0
1644569400000|2022-02-11 08:50:00|838.07|835.67|837.46|835.06|840.31|837.91|837.05|834.65|0
1644569700000|2022-02-11 08:55:00|837.55|835.15|834.09|831.69|839.59|837.19|833.68|831.28|0
1644570000000|2022-02-11 09:00:00|833.99|831.59|837.25|834.85|837.75|835.35|833.79|831.39|0
1644570300000|2022-02-11 09:05:00|837.04|834.64|839.9|837.5|839.99|837.59|834.9|832.5|0
1644570600000|2022-02-11 09:10:00|840.1|837.7|840.1|837.7|840.3|837.9|837.25|834.85|0
1644570900000|2022-02-11 09:15:00|839.69|837.29|841.53|839.13|842.96|840.56|839.49|837.09|0
1644571200000|2022-02-11 09:20:00|841.32|838.92|838.15|835.75|841.42|839.02|838.15|835.75|0
1644571500000|2022-02-11 09:25:00|838.67|836.27|838.66|836.26|839.38|836.98|837.44|835.04|0
1644571800000|2022-02-11 09:30:00|838.46|836.06|834.18|831.78|838.66|836.26|834.18|831.78|0
1644572100000|2022-02-11 09:35:00|834.38|831.98|834.59|832.19|834.79|832.39|832.35|829.95|0
1644572400000|2022-02-11 09:40:00|834.38|831.98|833.87|831.47|834.38|831.98|831.53|829.13|0
1644572700000|2022-02-11 09:45:00|833.97|831.57|833.56|831.16|835.8|833.4|833.36|830.96|0
1644573000000|2022-02-11 09:50:00|833.97|831.57|832.95|830.55|834.58|832.18|831.12|828.72|0
1644573300000|2022-02-11 09:55:00|833.76|831.36|834.47|832.07|834.98|832.58|833.15|830.75|0
1644573600000|2022-02-11 10:00:00|834.37|831.97|836.81|834.41|837.02|834.62|833.97|831.57|0
1644573900000|2022-02-11 10:05:00|836.51|834.11|836|833.6|837.02|834.62|835.18|832.78|0
1644574200000|2022-02-11 10:10:00|836.2|833.8|834.57|832.17|836.81|834.41|834.57|832.17|0
1644574500000|2022-02-11 10:15:00|834.77|832.37|835.18|832.78|836.81|834.41|834.77|832.37|0
1644574800000|2022-02-11 10:20:00|835.38|832.98|836.7|834.3|837.21|834.81|835.38|832.98|0
1644575100000|2022-02-11 10:25:00|836.6|834.2|836.7|834.3|837.01|834.61|835.27|832.87|0
1644575400000|2022-02-11 10:30:00|836.8|834.4|836.8|834.4|837.21|834.81|835.17|832.77|0
1644575700000|2022-02-11 10:35:00|837.01|834.61|837|834.6|837.21|834.81|836.19|833.79|0
1644576000000|2022-02-11 10:40:00|837.21|834.81|837.41|835.01|839.45|837.05|836.59|834.19|0
1644576300000|2022-02-11 10:45:00|837.71|835.31|837.2|834.8|839.14|836.74|836.39|833.99|0
1644576600000|2022-02-11 10:50:00|837.81|835.41|839.24|836.84|839.65|837.25|837.81|835.41|0
1644576900000|2022-02-11 10:55:00|839.44|837.04|839.85|837.45|841.08|838.68|838.83|836.43|0
1644577200000|2022-02-11 11:00:00|840.05|837.65|836.99|834.59|840.05|837.65|836.79|834.39|0
1644577500000|2022-02-11 11:05:00|837.2|834.8|835.56|833.16|838.21|835.81|835.46|833.06|0
1644577800000|2022-02-11 11:10:00|835.77|833.37|835.97|833.57|837.4|835|834.95|832.55|0
1644578100000|2022-02-11 11:15:00|836.38|833.98|835.36|832.96|838.42|836.02|834.75|832.35|0
1644578400000|2022-02-11 11:20:00|835.45|833.05|835.56|833.16|836.37|833.97|834.74|832.34|0
1644578700000|2022-02-11 11:25:00|835.66|833.26|836.27|833.87|836.57|834.17|832.71|830.31|0
1644579000000|2022-02-11 11:30:00|836.06|833.66|834.74|832.34|836.57|834.17|834.63|832.23|0
1644579300000|2022-02-11 11:35:00|834.54|832.14|836.67|834.27|837.39|834.99|834.02|831.62|0
1644579600000|2022-02-11 11:40:00|836.57|834.17|835.55|833.15|838.4|836|835.55|833.15|0
1644579900000|2022-02-11 11:45:00|835.14|832.74|834.33|831.93|836.05|833.65|834.33|831.93|0
1644580200000|2022-02-11 11:50:00|835.14|832.74|834.83|832.43|835.95|833.55|833.71|831.31|0
1644580500000|2022-02-11 11:55:00|834.73|832.33|835.95|833.55|836.15|833.75|834.53|832.13|0
1644580800000|2022-02-11 12:00:00|836.36|833.96|836.76|834.36|839.01|836.61|835.95|833.55|0
1644581100000|2022-02-11 12:05:00|836.97|834.57|840.64|838.24|841.66|839.26|836.35|833.95|0
1644581400000|2022-02-11 12:10:00|840.23|837.83|845.74|843.34|846.15|843.75|840.23|837.83|0
1644581700000|2022-02-11 12:15:00|846.15|843.75|845.33|842.93|847.38|844.98|844.51|842.11|0
1644582000000|2022-02-11 12:20:00|845.53|843.13|846.76|844.36|848.29|845.89|845.53|843.13|0
1644582300000|2022-02-11 12:25:00|846.65|844.25|853|850.6|853.52|851.12|846.65|844.25|0
1644582600000|2022-02-11 12:30:00|852.49|850.09|850.95|848.55|857.04|854.64|850.95|848.55|0
1644582900000|2022-02-11 12:35:00|850.74|848.34|850.43|848.03|851.56|849.16|849.92|847.52|0
1644583200000|2022-02-11 12:40:00|850.33|847.93|847.25|844.85|851.35|848.95|847.05|844.65|0
1644583500000|2022-02-11 12:45:00|847.46|845.06|846.63|844.23|847.46|845.06|845.61|843.21|0
1644583800000|2022-02-11 12:50:00|846.84|844.44|845.61|843.21|846.84|844.44|844.99|842.59|0
1644584100000|2022-02-11 12:55:00|845.4|843|846.63|844.23|847.24|844.84|845.2|842.8|0
1644584400000|2022-02-11 13:00:00|846.42|844.02|846.43|844.03|846.84|844.44|843.59|841.19|0
1644584700000|2022-02-11 13:05:00|846.63|844.23|847.77|845.37|849.41|847.01|845.31|842.91|0
1644585000000|2022-02-11 13:10:00|847.56|845.16|851.46|849.06|851.46|849.06|847.56|845.16|0
1644585300000|2022-02-11 13:15:00|851.35|848.95|853.72|851.32|854.13|851.73|850.23|847.83|0
1644585600000|2022-02-11 13:20:00|853.31|850.91|853.92|851.52|855.77|853.37|852.89|850.49|0
1644585900000|2022-02-11 13:25:00|853.72|851.32|852.69|850.29|853.92|851.52|851.87|849.47|0
1644586200000|2022-02-11 13:30:00|852.48|850.08|854.13|851.73|855.32|852.92|852.48|850.08|0
1644586500000|2022-02-11 13:35:00|854.33|851.93|855.15|852.75|855.57|853.17|854.33|851.93|0
1644586800000|2022-02-11 13:40:00|854.95|852.55|857|854.6|859.89|857.49|854.95|852.55|0
1644587100000|2022-02-11 13:45:00|856.8|854.4|859.68|857.28|859.68|857.28|855.77|853.37|0
1644587400000|2022-02-11 13:50:00|859.47|857.07|860.09|857.69|861.12|858.72|858.03|855.63|0
1644587700000|2022-02-11 13:55:00|859.88|857.48|858.23|855.83|860.09|857.69|858.03|855.63|0
1644588000000|2022-02-11 14:00:00|858.03|855.63|861.12|858.72|861.12|858.72|858.03|855.63|0
1644588300000|2022-02-11 14:05:00|860.09|857.69|856.17|853.77|860.09|857.69|856.17|853.77|0
1644588600000|2022-02-11 14:10:00|856.27|853.87|854.93|852.53|857.4|855|854.32|851.92|0
1644588900000|2022-02-11 14:15:00|855.34|852.94|854.11|851.71|855.44|853.04|853.9|851.5|0
1644589200000|2022-02-11 14:20:00|853.9|851.5|852.46|850.06|854.52|852.12|851.43|849.03|0
1644589500000|2022-02-11 14:25:00|852.67|850.27|854.51|852.11|854.52|852.12|852.67|850.27|0
1644589800000|2022-02-11 14:30:00|853.9|851.5|854.31|851.91|861.72|859.32|853.9|851.5|0
1644590100000|2022-02-11 14:35:00|852.87|850.47|854.51|852.11|857.8|855.4|849.99|847.59|0
1644590400000|2022-02-11 14:40:00|855.02|852.62|854.92|852.52|856.77|854.37|851.63|849.23|0
1644590700000|2022-02-11 14:45:00|855.13|852.73|867.91|865.51|872.26|869.86|855.13|852.73|0
1644591000000|2022-02-11 14:50:00|868.12|865.72|865.43|863.03|870.6|868.2|863.98|861.58|0
1644591300000|2022-02-11 14:55:00|865.32|862.92|852.54|850.14|866.67|864.27|849.98|847.58|0
1644591600000|2022-02-11 15:00:00|853.47|851.07|859.03|856.63|860.47|858.07|852.24|849.84|0
1644591900000|2022-02-11 15:05:00|859.33|856.93|860.06|857.66|865.63|863.23|857.79|855.39|0
1644592200000|2022-02-11 15:10:00|859.65|857.25|851.62|849.22|860.88|858.48|847.1|844.7|0
1644592500000|2022-02-11 15:15:00|851.41|849.01|851.61|849.21|852.64|850.24|845.46|843.06|0
1644592800000|2022-02-11 15:20:00|851.92|849.52|856.96|854.56|857.99|855.59|851.92|849.52|0
1644593100000|2022-02-11 15:25:00|856.55|854.15|856.75|854.35|860.67|858.27|855.52|853.12|0
1644593400000|2022-02-11 15:30:00|857.58|855.18|855.1|852.7|863.56|861.16|853.46|851.06|0
1644593700000|2022-02-11 15:35:00|855.31|852.91|860.46|858.06|861.49|859.09|851.2|848.8|0
1644594000000|2022-02-11 15:40:00|860.76|858.36|858.6|856.2|862.52|860.12|858.19|855.79|0
1644594300000|2022-02-11 15:45:00|859.01|856.61|855.51|853.11|861.49|859.09|855.31|852.91|0
1644594600000|2022-02-11 15:50:00|855.92|853.52|853.66|851.26|857.98|855.58|850.16|847.76|0
1644594900000|2022-02-11 15:55:00|853.45|851.05|851.19|848.79|854.78|852.38|848.52|846.12|0
1644595200000|2022-02-11 16:00:00|850.16|847.76|859.83|857.43|860.24|857.84|849.54|847.14|0
1644595500000|2022-02-11 16:05:00|859.42|857.02|846.87|844.47|859.42|857.02|846.87|844.47|0
1644595800000|2022-02-11 16:10:00|847.49|845.09|846.87|844.47|849.13|846.73|844.82|842.42|0
1644596100000|2022-02-11 16:15:00|846.56|844.16|844.61|842.21|847.28|844.88|841.34|838.94|0
1644596400000|2022-02-11 16:20:00|845.43|843.03|848.51|846.11|849.12|846.72|845.23|842.83|0
1644596700000|2022-02-11 16:25:00|848.3|845.9|844.4|842|848.92|846.52|842.15|839.75|0
1644597000000|2022-02-11 16:30:00|843.79|841.39|839.9|837.5|847.27|844.87|839.9|837.5|0
1644597300000|2022-02-11 16:35:00|840.1|837.7|836.62|834.22|841.94|839.54|834.79|832.39|0
1644597600000|2022-02-11 16:40:00|836.52|834.12|836.13|833.73|838.17|835.77|833.88|831.48|0
1644597900000|2022-02-11 16:45:00|836.33|833.93|839.39|836.99|841.44|839.04|834.9|832.5|0
1644598200000|2022-02-11 16:50:00|839.19|836.79|838.98|836.58|841.64|839.24|835.72|833.32|0
1644598500000|2022-02-11 16:55:00|839.19|836.79|842.87|840.47|845.32|842.92|839.19|836.79|0
1644598800000|2022-02-11 17:00:00|842.25|839.85|843.89|841.49|845.12|842.72|839.8|837.4|0
1644599100000|2022-02-11 17:05:00|843.68|841.28|842.45|840.05|843.88|841.48|840.41|838.01|0
1644599400000|2022-02-11 17:10:00|843.07|840.67|845.73|843.33|848.6|846.2|842.04|839.64|0
1644599700000|2022-02-11 17:15:00|846.14|843.74|839.79|837.39|846.14|843.74|838.36|835.96|0
1644600000000|2022-02-11 17:20:00|839.99|837.59|838.56|836.16|840.4|838|837.34|834.94|0
1644600300000|2022-02-11 17:25:00|838.36|835.96|842.44|840.04|843.67|841.27|837.95|835.55|0
1644600600000|2022-02-11 17:30:00|842.65|840.25|843.46|841.06|845.61|843.21|841.22|838.82|0
1644600900000|2022-02-11 17:35:00|843.87|841.47|842.23|839.83|845.31|842.91|840.6|838.2|0
1644601200000|2022-02-11 17:40:00|842.85|840.45|839.98|837.58|843.67|841.27|839.57|837.17|0
1644601500000|2022-02-11 17:45:00|840.19|837.79|837.12|834.72|840.19|837.79|836.1|833.7|0
1644601800000|2022-02-11 17:50:00|837.33|834.93|831|828.6|837.53|835.13|830.39|827.99|0
1644602100000|2022-02-11 17:55:00|831.21|828.81|832.84|830.44|833.44|831.04|831|828.6|0
1644602400000|2022-02-11 18:00:00|832.64|830.24|831.82|829.42|835.08|832.68|831.01|828.61|0
1644602700000|2022-02-11 18:05:00|832.23|829.83|839.77|837.37|841|838.6|831.21|828.81|0
1644603000000|2022-02-11 18:10:00|839.57|837.17|835.58|833.18|839.57|837.17|834.77|832.37|0
1644603300000|2022-02-11 18:15:00|835.79|833.39|836.19|833.79|836.19|833.79|831.3|828.9|0
1644603600000|2022-02-11 18:20:00|835.99|833.59|834.15|831.75|836.39|833.99|833.34|830.94|0
1644603900000|2022-02-11 18:25:00|834.35|831.95|825.2|822.8|834.35|831.95|825.2|822.8|0
1644604200000|2022-02-11 18:30:00|825.4|823|818.54|816.14|825.61|823.21|817.12|814.72|0
1644604500000|2022-02-11 18:35:00|818.14|815.74|804.69|802.29|818.14|815.74|804.69|802.29|0
1644604800000|2022-02-11 18:40:00|804.49|802.09|802.98|800.58|810.12|807.72|800.28|797.88|0
1644605100000|2022-02-11 18:45:00|802.08|799.68|801.72|798.36|803.4|800.28|789.84|786.72|0
1644605400000|2022-02-11 18:50:00|802.81|799.45|807.92|804.56|808.22|804.86|796.06|792.7|0
1644605700000|2022-02-11 18:55:00|806.92|803.56|798.28|795.4|806.92|803.56|798.12|794.76|0
1644606000000|2022-02-11 19:00:00|797.88|795|796.48|793.6|804.27|801.39|788.12|785.24|0
1644606300000|2022-02-11 19:05:00|798.17|795.29|797.08|794.2|804.87|801.99|789.71|786.83|0
1644606600000|2022-02-11 19:10:00|798.27|795.39|801.87|798.99|803.27|800.39|793.69|790.81|0
1644606900000|2022-02-11 19:15:00|802.76|799.88|810.4|807.28|814.49|811.61|801.67|798.79|0
1644607200000|2022-02-11 19:20:00|809.39|806.27|803.98|800.86|813.21|810.09|803.58|800.46|0
1644607500000|2022-02-11 19:25:00|802.98|799.86|794.93|791.81|804.18|801.06|792.6|789.48|0
1644607800000|2022-02-11 19:30:00|795.52|792.4|806.89|803.77|810.09|806.97|793.43|790.31|0
1644608100000|2022-02-11 19:35:00|807.29|804.17|800.98|798.1|807.29|804.17|800.38|797.5|0
1644608400000|2022-02-11 19:40:00|800.78|797.9|795.13|792.73|803.73|800.85|794.93|792.53|0
1644608700000|2022-02-11 19:45:00|795.53|793.13|790.76|788.36|797.51|795.11|788.98|786.58|0
1644609000000|2022-02-11 19:50:00|790.46|788.06|792.39|789.03|792.79|789.43|782.73|779.37|0
1644609300000|2022-02-11 19:55:00|792.99|789.63|795.41|792.05|796.21|792.85|789.37|786.01|0
1644609600000|2022-02-11 20:00:00|794.52|791.16|806.95|803.59|809.74|806.38|794.02|790.66|0
1644609900000|2022-02-11 20:05:00|806.35|802.99|795.23|791.87|808.44|805.08|794.23|790.87|0
1644610200000|2022-02-11 20:10:00|795.82|792.46|793.83|790.47|797.22|793.86|790.86|787.5|0
1644610500000|2022-02-11 20:15:00|793.44|790.08|788.83|785.95|801.8|798.44|788.03|785.15|0
1644610800000|2022-02-11 20:20:00|789.42|786.54|788.03|785.15|792.99|790.11|785.85|782.97|0
1644611100000|2022-02-11 20:25:00|788.63|785.75|795.58|792.7|795.77|792.89|787.44|784.56|0
1644611400000|2022-02-11 20:30:00|794.58|791.7|793.78|790.9|795.77|792.89|784.86|781.98|0
1644611700000|2022-02-11 20:35:00|792.99|790.11|786.64|783.76|794.47|791.59|786.04|783.16|0
1644612000000|2022-02-11 20:40:00|787.23|784.35|785.45|782.57|788.62|785.74|777.34|774.46|0
1644612300000|2022-02-11 20:45:00|785.84|782.96|799.95|797.07|800.74|797.86|785.25|782.37|0
1644612600000|2022-02-11 20:50:00|797.76|794.88|793.55|790.67|801.14|798.26|791.96|789.08|0
1644612900000|2022-02-11 20:55:00|793.95|791.07|785.77|782.89|801.94|799.06|785.37|782.49|0
1644613200000|2022-02-11 21:00:00|785.17|782.29|786.76|783.88|787.76|784.88|781.4|778.52|0
1644613500000|2022-02-11 21:05:00|786.36|783.48|786.56|783.68|787.95|785.07|783.98|781.1|0
1644613800000|2022-02-11 21:10:00|786.76|783.88|789.15|786.27|789.54|786.66|786.36|783.48|0
1644825900000|2022-02-14 08:05:00|786.95|784.55|792.42|790.02|793.42|791.02|784.96|782.56|0
1644826200000|2022-02-14 08:10:00|791.92|789.52|785.74|782.38|792.02|789.62|782.76|779.4|0
1644826500000|2022-02-14 08:15:00|785.43|782.07|793.45|790.09|793.84|790.48|780.97|777.61|0
1644826800000|2022-02-14 08:20:00|793.34|789.98|774.65|771.29|793.34|789.98|774.65|771.29|0
1644827100000|2022-02-14 08:25:00|774.75|771.39|765.64|761.8|774.75|771.39|765.64|761.8|0
1644827400000|2022-02-14 08:30:00|766.62|762.78|764.66|760.82|769.96|766.12|763.29|759.45|0
1644827700000|2022-02-14 08:35:00|764.27|760.43|764.37|760.53|771.83|767.99|762.61|758.77|0
1644828000000|2022-02-14 08:40:00|765.06|761.22|772.7|768.86|773.18|769.34|765.06|761.22|0
1644828300000|2022-02-14 08:45:00|772.99|769.15|768.28|764.44|774.36|770.52|768.09|764.25|0
1644828600000|2022-02-14 08:50:00|768.48|764.64|764.08|760.24|772|768.16|763.69|759.85|0
1644828900000|2022-02-14 08:55:00|764.27|760.43|762.02|758.18|767.89|764.05|759.39|755.55|0
1644829200000|2022-02-14 09:00:00|761.73|757.89|758.31|754.47|762.71|758.87|756.08|752.24|0
1644829500000|2022-02-14 09:05:00|758.42|754.58|762.02|758.18|762.71|758.87|755.69|751.85|0
1644829800000|2022-02-14 09:10:00|762.32|758.48|757.83|753.99|763.1|759.26|754.91|751.07|0
1644830100000|2022-02-14 09:15:00|758.61|754.77|764.94|761.1|766.8|762.96|757.83|753.99|0
1644830400000|2022-02-14 09:20:00|764.85|761.01|768.66|764.82|770.33|766.49|764.55|760.71|0
1644830700000|2022-02-14 09:25:00|768.76|764.92|766.5|762.66|770.91|767.07|766.11|762.27|0
1644831000000|2022-02-14 09:30:00|766.41|762.57|765.43|761.59|769.54|765.7|763.48|759.64|0
1644831300000|2022-02-14 09:35:00|765.04|761.2|762.69|758.85|767.19|763.35|761.13|757.29|0
1644831600000|2022-02-14 09:40:00|761.91|758.07|759.37|755.53|762.89|759.05|759.37|755.53|0
1644831900000|2022-02-14 09:45:00|759.18|755.34|759.86|756.02|763.27|759.43|758.98|755.14|0
1644832200000|2022-02-14 09:50:00|760.35|756.51|759.76|755.92|761.32|757.48|757.32|753.48|0
1644832500000|2022-02-14 09:55:00|760.15|756.31|756.34|752.5|760.75|756.91|755.37|751.53|0
1644832800000|2022-02-14 10:00:00|756.93|753.09|755.85|752.01|756.93|753.09|748.95|745.11|0
1644833100000|2022-02-14 10:05:00|755.76|751.92|761.22|757.38|761.22|757.38|755.07|751.23|0
1644833400000|2022-02-14 10:10:00|760.83|756.99|762.19|758.35|762.19|758.35|758.97|755.13|0
1644833700000|2022-02-14 10:15:00|762.39|758.55|759.74|755.9|763.17|759.33|757.7|753.86|0
1644834000000|2022-02-14 10:20:00|759.94|756.1|763.16|759.32|763.75|759.91|758.48|754.64|0
1644834300000|2022-02-14 10:25:00|763.36|759.52|762.67|758.83|765.31|761.47|759.93|756.09|0
1644834600000|2022-02-14 10:30:00|762.47|758.63|760.32|756.48|763.16|759.32|760.23|756.39|0
1644834900000|2022-02-14 10:35:00|760.81|756.97|764.92|761.08|765.9|762.06|759.54|755.7|0
1644835200000|2022-02-14 10:40:00|764.82|760.98|762.07|758.23|765.99|762.15|761.49|757.65|0
1644835500000|2022-02-14 10:45:00|761.98|758.14|769.81|765.97|770.2|766.36|761.98|758.14|0
1644835800000|2022-02-14 10:50:00|770.2|766.36|765.24|761.4|771.58|767.74|765.24|761.4|0
1644836100000|2022-02-14 10:55:00|765.14|761.3|764.06|760.22|766.31|762.47|763.28|759.44|0
1644836400000|2022-02-14 11:00:00|763.76|759.92|761.12|757.28|764.15|760.31|759.75|755.91|0
1644836700000|2022-02-14 11:05:00|761.22|757.38|760.82|756.98|761.22|757.38|759.26|755.42|0
1644837000000|2022-02-14 11:10:00|761.71|757.87|760.23|756.39|763.47|759.63|758.58|754.74|0
1644837300000|2022-02-14 11:15:00|760.04|756.2|761.9|758.06|762.68|758.84|759.75|755.91|0
1644837600000|2022-02-14 11:20:00|761.7|757.86|762.29|758.45|763.95|760.11|760.23|756.39|0
1644837900000|2022-02-14 11:25:00|762.18|758.34|764.53|760.69|766.6|762.76|760.62|756.78|0
1644838200000|2022-02-14 11:30:00|764.44|760.6|763.26|759.42|766|762.16|761.3|757.46|0
1644838500000|2022-02-14 11:35:00|763.46|759.62|765.9|762.06|766.79|762.95|761.98|758.14|0
1644838800000|2022-02-14 11:40:00|765.51|761.67|766.39|762.55|766.59|762.75|764.63|760.79|0
1644839100000|2022-02-14 11:45:00|766.29|762.45|765.21|761.37|766.29|762.45|763.25|759.41|0
1644839400000|2022-02-14 11:50:00|764.62|760.78|768.15|764.31|768.35|764.51|764.23|760.39|0
1644839700000|2022-02-14 11:55:00|768.25|764.41|765.4|761.56|768.94|765.1|765.21|761.37|0
1644840000000|2022-02-14 12:00:00|766.48|762.64|762.07|758.23|766.97|763.13|760.8|756.96|0
1644840300000|2022-02-14 12:05:00|762.17|758.33|761.38|757.54|764.03|760.19|759.92|756.08|0
1644840600000|2022-02-14 12:10:00|761.48|757.64|759.13|755.29|761.87|758.03|757.76|753.92|0
1644840900000|2022-02-14 12:15:00|758.94|755.1|759.72|755.88|760.89|757.05|758.35|754.51|0
1644841200000|2022-02-14 12:20:00|759.42|755.58|762.06|758.22|762.94|759.1|758.35|754.51|0
1644841500000|2022-02-14 12:25:00|762.26|758.42|764.8|760.96|764.8|760.96|760.3|756.46|0
1644841800000|2022-02-14 12:30:00|765|761.16|764.21|760.37|767.94|764.1|764.02|760.18|0
1644842100000|2022-02-14 12:35:00|764.41|760.57|779.35|775.51|779.35|775.51|763.43|759.59|0
1644842400000|2022-02-14 12:40:00|780.04|776.2|783.74|779.9|792.04|788.2|778.76|774.92|0
1644842700000|2022-02-14 12:45:00|784.84|781|786.91|783.07|795.17|791.33|783.84|780|0
1644843000000|2022-02-14 12:50:00|786.11|782.27|783.33|779.49|788.3|784.46|781.14|777.3|0
1644843300000|2022-02-14 12:55:00|783.53|779.69|785.31|781.47|789.5|785.66|783.53|779.69|0
1644843600000|2022-02-14 13:00:00|785.51|781.67|788.3|784.46|792.09|788.25|785.51|781.67|0
1644843900000|2022-02-14 13:05:00|788.1|784.26|791.84|788.48|791.94|788.58|787.26|783.86|0
1644844200000|2022-02-14 13:10:00|791.45|788.09|783.08|779.72|791.45|788.09|782.88|779.52|0
1644844500000|2022-02-14 13:15:00|783.48|780.12|784.67|781.31|785.56|782.2|782.68|779.32|0
1644844800000|2022-02-14 13:20:00|784.47|781.11|789.14|785.78|789.44|786.08|783.47|780.11|0
1644845100000|2022-02-14 13:25:00|788.65|785.29|790.24|786.88|790.44|787.08|787.45|784.09|0
1644845400000|2022-02-14 13:30:00|789.84|786.48|782.17|778.81|790.44|787.08|782.08|778.72|0
1644845700000|2022-02-14 13:35:00|782.47|779.11|783.86|780.5|785.06|781.7|780.29|776.93|0
1644846000000|2022-02-14 13:40:00|784.26|780.9|775.02|771.66|784.46|781.1|774.73|771.37|0
1644846300000|2022-02-14 13:45:00|774.73|771.37|771.76|768.4|777.6|774.24|771.76|768.4|0
1644846600000|2022-02-14 13:50:00|771.96|768.6|780.28|776.92|780.68|777.32|771.96|768.6|0
1644846900000|2022-02-14 13:55:00|780.48|777.12|776.51|773.15|783.86|780.5|776.51|773.15|0
1644847200000|2022-02-14 14:00:00|776.71|773.35|780.27|776.91|780.47|777.11|774.62|771.26|0
1644847500000|2022-02-14 14:05:00|779.88|776.52|780.96|777.6|782.26|778.9|779.48|776.12|0
1644847800000|2022-02-14 14:10:00|781.27|777.91|787.03|783.67|787.43|784.07|780.87|777.51|0
1644848100000|2022-02-14 14:15:00|786.83|783.47|785.13|781.77|787.63|784.27|784.04|780.68|0
1644848400000|2022-02-14 14:20:00|785.24|781.88|784.04|780.68|785.93|782.57|783.05|779.69|0
1644848700000|2022-02-14 14:25:00|782.85|779.49|780.66|777.3|783.24|779.88|780.26|776.9|0
1644849000000|2022-02-14 14:30:00|780.86|777.5|781.65|778.29|789.21|785.85|774.71|771.35|0
1644849300000|2022-02-14 14:35:00|782.45|779.09|781.05|777.69|785.92|782.56|779.47|776.11|0
1644849600000|2022-02-14 14:40:00|780.95|777.59|781.84|778.48|790.01|786.65|780.06|776.7|0
1644849900000|2022-02-14 14:45:00|781.65|778.29|784.03|780.67|785.02|781.66|773.12|769.76|0
1644850200000|2022-02-14 14:50:00|783.83|780.47|789.8|786.44|791.09|787.73|782.24|778.88|0
1644850500000|2022-02-14 14:55:00|790.4|787.04|781.04|777.68|790.4|787.04|780.05|776.69|0
1644850800000|2022-02-14 15:00:00|782.13|778.77|768.86|765.5|782.13|778.77|766.59|763.23|0
1644851100000|2022-02-14 15:05:00|770.24|766.88|773.2|769.84|773.2|769.84|767.67|764.31|0
1644851400000|2022-02-14 15:10:00|772.41|769.05|777.74|774.38|785.08|781.72|772.41|769.05|0
1644851700000|2022-02-14 15:15:00|777.35|773.99|771.61|768.25|778.73|775.37|764.32|760.96|0
1644852000000|2022-02-14 15:20:00|772.01|768.65|775.98|772.62|776.38|773.02|763.79|760.43|0
1644852300000|2022-02-14 15:25:00|775.19|771.83|773.01|769.65|775.98|772.62|768.47|765.11|0
1644852600000|2022-02-14 15:30:00|772.81|769.45|767.07|763.71|776.38|773.02|761.37|758.01|0
1644852900000|2022-02-14 15:35:00|766.08|762.72|765.49|762.13|767.36|764|762.34|758.98|0
1644853200000|2022-02-14 15:40:00|766.08|762.72|769.82|766.46|772.19|768.83|764.7|761.34|0
1644853500000|2022-02-14 15:45:00|769.04|765.68|773.38|770.02|774.96|771.6|768.05|764.69|0
1644853800000|2022-02-14 15:50:00|773.18|769.82|768.34|765.22|775.25|771.89|765.38|762.26|0
1644854100000|2022-02-14 15:55:00|767.94|764.82|765.23|762.11|772.09|768.97|763.21|760.09|0
1644854400000|2022-02-14 16:00:00|765.62|762.5|771.14|768.02|772.33|769.21|764.05|760.93|0
1644854700000|2022-02-14 16:05:00|770.75|767.63|767.49|764.37|771.63|768.51|765.62|762.5|0
1644855000000|2022-02-14 16:10:00|767.88|764.76|764.63|761.51|769.65|766.53|764.04|760.92|0
1644855300000|2022-02-14 16:15:00|765.03|761.91|776.47|773.35|777.06|773.94|764.14|761.02|0
1644855600000|2022-02-14 16:20:00|776.27|773.15|777.65|774.53|778.84|775.72|773.9|770.78|0
1644855900000|2022-02-14 16:25:00|778.05|774.93|780.62|777.5|783.6|780.48|776.27|773.15|0
1644856200000|2022-02-14 16:30:00|782.65|779.53|782|778.88|783.24|780.12|776.36|773.24|0
1644856500000|2022-02-14 16:35:00|781.21|778.09|778.34|775.22|783.59|780.47|775.96|772.84|0
1644856800000|2022-02-14 16:40:00|778.53|775.41|780.71|777.59|782.9|779.78|778.03|774.91|0
1644857100000|2022-02-14 16:45:00|780.81|777.69|785.87|782.75|785.87|782.75|780.81|777.69|0
1644857400000|2022-02-14 16:50:00|786.27|783.15|778.53|775.41|786.67|783.55|777.83|774.71|0
1644857700000|2022-02-14 16:55:00|779.02|775.9|783.29|780.17|783.88|780.76|777.93|774.81|0
1644858000000|2022-02-14 17:00:00|783.09|779.97|782.89|779.77|786.56|783.44|780.51|777.39|0
1644858300000|2022-02-14 17:05:00|782.98|779.86|779.51|776.39|783.48|780.36|778.72|775.6|0
1644858600000|2022-02-14 17:10:00|780|776.88|781.69|778.57|782.88|779.76|779.31|776.19|0
1644858900000|2022-02-14 17:15:00|782.49|779.37|782.09|778.97|784.87|781.75|780.7|777.58|0
1644859200000|2022-02-14 17:20:00|781.89|778.77|783.87|780.75|785.06|781.94|781.49|778.37|0
1644859500000|2022-02-14 17:25:00|784.27|781.15|788.85|785.73|788.85|785.73|783.27|780.15|0
1644859800000|2022-02-14 17:30:00|789.05|785.93|789.04|785.92|793.23|790.11|788.14|785.02|0
1644860100000|2022-02-14 17:35:00|789.54|786.42|787.25|784.13|790.04|786.92|785.46|782.34|0
1644860400000|2022-02-14 17:40:00|787.05|783.93|790.63|787.51|792.23|789.11|787.05|783.93|0
1644860700000|2022-02-14 17:45:00|790.43|787.31|793.02|789.9|793.22|790.1|788.64|785.52|0
1644861000000|2022-02-14 17:50:00|792.62|789.5|792.82|789.7|793.62|790.5|790.23|787.11|0
1644861300000|2022-02-14 17:55:00|792.22|789.1|788.83|785.71|792.22|789.1|787.34|784.22|0
1644861600000|2022-02-14 18:00:00|789.03|785.91|789.83|786.71|790.63|787.51|786.44|783.32|0
1644861900000|2022-02-14 18:05:00|790.22|787.1|790.46|788.06|794.41|791.29|790.03|786.91|0
1644862200000|2022-02-14 18:10:00|790.56|788.16|788.27|785.87|791.75|789.35|787.87|785.47|0
1644862500000|2022-02-14 18:15:00|788.47|786.07|789.06|786.66|789.66|787.26|787.07|784.67|0
1644862800000|2022-02-14 18:20:00|789.75|787.35|780.51|778.11|789.75|787.35|779.32|776.92|0
1644863100000|2022-02-14 18:25:00|780.11|777.71|780.9|778.5|782.1|779.7|779.72|777.32|0
1644863400000|2022-02-14 18:30:00|780.51|778.11|777.13|774.73|781.5|779.1|773.27|770.87|0
1644863700000|2022-02-14 18:35:00|777.33|774.93|777.53|775.13|779.51|777.11|775.55|773.15|0
1644864000000|2022-02-14 18:40:00|777.33|774.93|775.74|773.34|777.92|775.52|773.17|770.77|0
1644864300000|2022-02-14 18:45:00|775.15|772.75|769.41|767.01|776.93|774.53|767.84|765.44|0
1644864600000|2022-02-14 18:50:00|768.82|766.42|755.91|753.51|768.82|766.42|755.03|752.63|0
1644864900000|2022-02-14 18:55:00|756.6|754.2|753.36|750.96|761.11|758.71|753.27|750.87|0
1644865200000|2022-02-14 19:00:00|753.46|751.06|751.7|749.3|757.38|754.98|751.12|748.72|0
1644865500000|2022-02-14 19:05:00|751.51|749.11|749.75|747.35|754.05|751.65|746.24|743.84|0
1644865800000|2022-02-14 19:10:00|750.14|747.74|754.99|751.87|756.56|753.44|747.4|745|0
1644866100000|2022-02-14 19:15:00|753.91|750.79|753.03|749.91|754.79|751.67|749.71|746.59|0
1644866400000|2022-02-14 19:20:00|753.62|750.5|752.64|749.52|757.34|754.22|752.05|748.93|0
1644866700000|2022-02-14 19:25:00|752.44|749.32|764.4|761.28|772.08|768.96|749.12|746|0
1644867000000|2022-02-14 19:30:00|764.2|761.08|767.74|764.62|767.94|764.82|756.35|753.23|0
1644867300000|2022-02-14 19:35:00|766.56|763.44|765.37|762.25|769.31|766.19|761.84|758.72|0
1644867600000|2022-02-14 19:40:00|765.77|762.65|764|760.88|770.69|767.57|762.43|759.31|0
1644867900000|2022-02-14 19:45:00|763.6|760.48|762.62|759.5|767.34|764.22|759.48|756.36|0
1644868200000|2022-02-14 19:50:00|761.44|758.32|767.04|763.92|774.24|771.12|761.44|758.32|0
1644868500000|2022-02-14 19:55:00|767.93|764.81|768.41|765.29|770.29|767.17|764.58|761.46|0
1644868800000|2022-02-14 20:00:00|768.12|765|764.38|761.26|770.84|767.72|762.8|759.68|0
1644869100000|2022-02-14 20:05:00|763.98|760.86|765.56|762.44|767.34|764.22|756.21|753.09|0
1644869400000|2022-02-14 20:10:00|764.57|761.45|770.1|766.98|771.09|767.97|760.44|757.32|0
1644869700000|2022-02-14 20:15:00|769.31|766.19|763.58|760.46|770.69|767.57|762.6|759.48|0
1644870000000|2022-02-14 20:20:00|763.78|760.66|772.07|768.95|776.43|773.31|759.84|756.72|0
1644870300000|2022-02-14 20:25:00|771.87|768.75|768.91|765.79|773.65|770.53|767.33|764.21|0
1644870600000|2022-02-14 20:30:00|769.1|765.98|778.8|775.68|779.8|776.68|767.72|764.6|0
1644870900000|2022-02-14 20:35:00|779|775.88|775.37|772.25|781.06|777.94|773.98|770.86|0
1644871200000|2022-02-14 20:40:00|775.97|772.85|777.95|774.83|777.95|774.83|771.7|768.58|0
1644871500000|2022-02-14 20:45:00|778.54|775.42|778.54|775.42|782.51|779.39|768.64|765.52|0
1644871800000|2022-02-14 20:50:00|773.78|770.66|775.17|772.05|775.36|772.24|769.62|766.5|0
1644872100000|2022-02-14 20:55:00|774.97|771.85|772.39|769.27|779.53|776.41|771.4|768.28|0
1644872400000|2022-02-14 21:00:00|772.98|769.86|775.56|772.44|776.15|773.03|772.39|769.27|0
1644872700000|2022-02-14 21:05:00|775.76|772.64|773.61|771.21|776.94|773.82|773.41|771.01|0
1644873000000|2022-02-14 21:10:00|774.01|771.61|774.8|772.4|774.99|772.59|772.82|770.42|0
1644873300000|2022-02-14 21:15:00|775.59|772.79|774.99|772.19|776.58|773.78|774.99|772.19|0
1644873600000|2022-02-14 21:20:00|775.09|772.29|775.28|772.48|775.59|772.79|774.6|771.8|0
1644873900000|2022-02-14 21:25:00|775.68|772.88|775.78|772.98|775.98|773.18|775.28|772.48|0
1644874200000|2022-02-14 21:30:00|775.88|773.08|776.27|773.47|776.57|773.77|775.19|772.39|0
1644874500000|2022-02-14 21:35:00|776.37|773.57|775.38|772.58|776.37|773.57|775.38|772.58|0
1644874800000|2022-02-14 21:40:00|775.28|772.48|773.79|770.99|775.48|772.68|773.4|770.6|0
1644875100000|2022-02-14 21:45:00|774.09|771.29|772.8|770|774.78|771.98|772.8|770|0
1644875400000|2022-02-14 21:50:00|772.7|769.9|773.2|770.4|773.59|770.79|772.6|769.8|0
1644875700000|2022-02-14 21:55:00|773|770.2|773.29|770.49|773.59|770.79|772.6|769.8|0
1644876000000|2022-02-14 22:00:00|773.49|770.69|774.29|771.49|774.41|771.61|773.49|770.69|0
1644876300000|2022-02-14 22:05:00|774.36|771.56|773.89|771.09|774.61|771.81|773.61|770.81|0
1644876600000|2022-02-14 22:10:00|773.54|770.74|773.72|770.92|774.06|771.26|773.54|770.74|0
1644876900000|2022-02-14 22:15:00|773.69|770.89|774.17|771.37|774.35|771.55|773.69|770.89|0
1644877200000|2022-02-14 22:20:00|774.05|771.25|774.17|771.37|774.26|771.46|774.03|771.23|0
1644877500000|2022-02-14 22:25:00|774.14|771.34|774.19|771.39|774.19|771.39|773.77|770.97|0
1644877800000|2022-02-14 22:30:00|774.22|771.42|774.14|771.34|774.22|771.42|774.14|771.34|0
1644878100000|2022-02-14 22:35:00|774.13|771.33|774.11|771.31|774.13|771.33|774.11|771.31|0
1644878400000|2022-02-14 22:40:00|774.08|771.28|774.13|771.33|774.16|771.36|773.96|771.16|0
1644878700000|2022-02-14 22:45:00|774.11|771.31|774.07|771.27|774.11|771.31|774.04|771.24|0
1644879000000|2022-02-14 22:50:00|774.1|771.3|774.1|771.3|774.1|771.3|774.1|771.3|0
1644879300000|2022-02-14 22:55:00|774.16|771.36|774.1|771.3|774.24|771.44|773.98|771.18|0
1644879600000|2022-02-14 23:00:00|773.66|770.86|775.54|772.74|775.74|772.94|773.66|770.86|0
1644879900000|2022-02-14 23:05:00|775.74|772.94|778.12|775.32|778.31|775.51|775.64|772.84|0
1644880200000|2022-02-14 23:10:00|778.31|775.51|778.51|775.71|778.91|776.11|777.92|775.12|0
1644880500000|2022-02-14 23:15:00|778.71|775.91|778.11|775.31|778.71|775.91|777.71|774.91|0
1644880800000|2022-02-14 23:20:00|778.31|775.51|779.3|776.5|779.4|776.6|778.11|775.31|0
1644881100000|2022-02-14 23:25:00|779.1|776.3|778.7|775.9|779.1|776.3|778.11|775.31|0
1644881400000|2022-02-14 23:30:00|778.9|776.1|779.1|776.3|780.29|777.49|778.7|775.9|0
1644881700000|2022-02-14 23:35:00|778.9|776.1|779.79|776.99|779.89|777.09|778.5|775.7|0
1644882000000|2022-02-14 23:40:00|779.89|777.09|779.58|776.78|780.09|777.29|779.29|776.49|0
1644882300000|2022-02-14 23:45:00|779.49|776.69|779.09|776.29|779.58|776.78|779.09|776.29|0
1644882600000|2022-02-14 23:50:00|779.18|776.38|779.88|777.08|780.28|777.48|779.09|776.29|0
1644882900000|2022-02-14 23:55:00|779.98|777.18|780.28|777.48|780.28|777.48|779.29|776.49|0
1644883200000|2022-02-15 00:00:00|780.67|777.87|778.78|775.98|781.67|778.87|778.49|775.69|0
1644883500000|2022-02-15 00:05:00|778.88|776.08|781.46|778.66|781.46|778.66|778.58|775.78|0
1644883800000|2022-02-15 00:10:00|781.36|778.56|778.18|775.38|781.46|778.66|778.18|775.38|0
1644884100000|2022-02-15 00:15:00|778.28|775.48|774.81|772.01|778.48|775.68|774.12|771.32|0
1644884400000|2022-02-15 00:20:00|774.61|771.81|773.13|770.33|775.11|772.31|772.23|769.43|0
1644884700000|2022-02-15 00:25:00|772.93|770.13|773.32|770.52|774.11|771.31|772.53|769.73|0
1644885000000|2022-02-15 00:30:00|773.52|770.72|770.15|767.35|773.52|770.72|769.76|766.96|0
1644885300000|2022-02-15 00:35:00|769.85|767.05|770.64|767.84|771.14|768.34|769.56|766.76|0
1644885600000|2022-02-15 00:40:00|770.55|767.75|770.74|767.94|771.34|768.54|770.15|767.35|0
1644885900000|2022-02-15 00:45:00|770.94|768.14|774.1|771.3|774.3|771.5|770.94|768.14|0
1644886200000|2022-02-15 00:50:00|773.91|771.11|773.9|771.1|774.3|771.5|772.72|769.92|0
1644886500000|2022-02-15 00:55:00|774.1|771.3|776.08|773.28|776.38|773.58|773.31|770.51|0
1644886800000|2022-02-15 01:00:00|776.28|773.48|774.99|772.19|776.87|774.07|774.89|772.09|0
1644887100000|2022-02-15 01:05:00|774.89|772.09|774.49|771.69|775.58|772.78|773.9|771.1|0
1644887400000|2022-02-15 01:10:00|774.39|771.59|775.88|773.08|775.88|773.08|774.29|771.49|0
1644887700000|2022-02-15 01:15:00|776.27|773.47|774.88|772.08|776.87|774.07|774.78|771.98|0
1644888000000|2022-02-15 01:20:00|775.08|772.28|776.67|773.87|778.25|775.45|774.98|772.18|0
1644888300000|2022-02-15 01:25:00|776.56|773.76|777.15|774.35|777.75|774.95|776.36|773.56|0
1644888600000|2022-02-15 01:30:00|777.35|774.55|773.39|770.59|777.46|774.66|773.09|770.29|0
1644888900000|2022-02-15 01:35:00|773.58|770.78|776.06|773.26|777.06|774.26|772.9|770.1|0
1644889200000|2022-02-15 01:40:00|775.87|773.07|775.27|772.47|776.06|773.26|774.67|771.87|0
1644889500000|2022-02-15 01:45:00|775.66|772.86|777.25|774.45|778.14|775.34|775.66|772.86|0
1644889800000|2022-02-15 01:50:00|777.34|774.54|777.74|774.94|778.64|775.84|776.06|773.26|0
1644890100000|2022-02-15 01:55:00|777.54|774.74|778.83|776.03|779.03|776.23|776.65|773.85|0
1644890400000|2022-02-15 02:00:00|778.63|775.83|778.92|776.12|779.43|776.63|778.04|775.24|0
1644890700000|2022-02-15 02:05:00|779.23|776.43|780.81|778.01|781.01|778.21|779.23|776.43|0
1644891000000|2022-02-15 02:10:00|781.01|778.21|781.21|778.41|781.81|779.01|780.41|777.61|0
1644891300000|2022-02-15 02:15:00|781.3|778.5|781.6|778.8|782|779.2|780.41|777.61|0
1644891600000|2022-02-15 02:20:00|781.7|778.9|782|779.2|782|779.2|781.2|778.4|0
1644891900000|2022-02-15 02:25:00|781.8|779|783.39|780.59|784.19|781.39|781.8|779|0
1644892200000|2022-02-15 02:30:00|783.48|780.68|784.18|781.38|784.78|781.98|783.39|780.59|0
1644892500000|2022-02-15 02:35:00|784.38|781.58|783.98|781.18|784.58|781.78|783.98|781.18|0
1644892800000|2022-02-15 02:40:00|783.18|780.38|783.58|780.78|783.88|781.08|783.18|780.38|0
1644893100000|2022-02-15 02:45:00|783.78|780.98|785.17|782.37|785.97|783.17|783.58|780.78|0
1644893400000|2022-02-15 02:50:00|784.97|782.17|784.17|781.37|785.57|782.77|783.58|780.78|0
1644893700000|2022-02-15 02:55:00|784.07|781.27|783.77|780.97|784.17|781.37|783.38|780.58|0
1644894000000|2022-02-15 03:00:00|783.57|780.77|783.57|780.77|783.77|780.97|783.18|780.38|0
1644894300000|2022-02-15 03:05:00|783.67|780.87|783.37|780.57|783.77|780.97|783.17|780.37|0
1644894600000|2022-02-15 03:10:00|783.17|780.37|782.77|779.97|783.57|780.77|781.98|779.18|0
1644894900000|2022-02-15 03:15:00|782.57|779.77|781.58|778.78|783.17|780.37|781.58|778.78|0
1644895200000|2022-02-15 03:20:00|781.67|778.87|781.77|778.97|782.37|779.57|781.18|778.38|0
1644895500000|2022-02-15 03:25:00|782.17|779.37|780.58|777.78|782.77|779.97|780.58|777.78|0
1644895800000|2022-02-15 03:30:00|779.98|777.18|779.08|776.28|779.98|777.18|778.49|775.69|0
1644896100000|2022-02-15 03:35:00|778.99|776.19|778.59|775.79|779.38|776.58|777.99|775.19|0
1644896400000|2022-02-15 03:40:00|778.79|775.99|779.38|776.58|779.87|777.07|778.68|775.88|0
1644896700000|2022-02-15 03:45:00|779.58|776.78|776.8|774|779.58|776.78|776.8|774|0
1644897000000|2022-02-15 03:50:00|777|774.2|777.19|774.39|778.18|775.38|776.4|773.6|0
1644897300000|2022-02-15 03:55:00|777.29|774.49|777.19|774.39|777.59|774.79|776.4|773.6|0
1644897600000|2022-02-15 04:00:00|777.39|774.59|776.19|773.39|778.18|775.38|776|773.2|0
1644897900000|2022-02-15 04:05:00|776.39|773.59|775.8|773|776.59|773.79|774.81|772.01|0
1644898200000|2022-02-15 04:10:00|775.6|772.8|776.29|773.49|776.48|773.68|775.2|772.4|0
1644898500000|2022-02-15 04:15:00|776.19|773.39|776.19|773.39|776.59|773.79|775.99|773.19|0
1644898800000|2022-02-15 04:20:00|775.99|773.19|775.79|772.99|776.19|773.39|775.59|772.79|0
1644899100000|2022-02-15 04:25:00|775.69|772.89|774.1|771.3|775.79|772.99|773.01|770.21|0
1644899400000|2022-02-15 04:30:00|774|771.2|774.99|772.19|775.48|772.68|773.6|770.8|0
1644899700000|2022-02-15 04:35:00|774.79|771.99|774.79|771.99|775.58|772.78|773.8|771|0
1644900000000|2022-02-15 04:40:00|774.59|771.79|774.79|771.99|774.79|771.99|774.39|771.59|0
1644900300000|2022-02-15 04:45:00|774.49|771.69|774.59|771.79|774.79|771.99|773.99|771.19|0
1644900600000|2022-02-15 04:50:00|774.39|771.59|774.98|772.18|775.58|772.78|773.8|771|0
1644900900000|2022-02-15 04:55:00|774.78|771.98|775.57|772.77|775.87|773.07|774.78|771.98|0
1644901200000|2022-02-15 05:00:00|775.77|772.97|771.41|768.61|775.77|772.97|771.22|768.42|0
1644901500000|2022-02-15 05:05:00|771.22|768.42|766.56|763.76|771.22|768.42|763.31|760.51|0
1644901800000|2022-02-15 05:10:00|766.67|763.87|766.67|763.87|768.34|765.54|766.37|763.57|0
1644902100000|2022-02-15 05:15:00|766.27|763.47|766.47|763.67|767.65|764.85|766.17|763.37|0
1644902400000|2022-02-15 05:20:00|766.27|763.47|766.16|763.36|767.45|764.65|765.87|763.07|0
1644902700000|2022-02-15 05:25:00|766.07|763.27|770.02|767.22|770.31|767.51|766.07|763.27|0
1644903000000|2022-02-15 05:30:00|770.11|767.31|770.01|767.21|770.41|767.61|769.62|766.82|0
1644903300000|2022-02-15 05:35:00|770.61|767.81|770.61|767.81|771.29|768.49|768.63|765.83|0
1644903600000|2022-02-15 05:40:00|770.9|768.1|768.52|765.72|770.9|768.1|768.43|765.63|0
1644903900000|2022-02-15 05:45:00|768.23|765.43|768.13|765.33|768.82|766.02|767.83|765.03|0
1644904200000|2022-02-15 05:50:00|768.23|765.43|767.44|764.64|769.61|766.81|767.04|764.24|0
1644904500000|2022-02-15 05:55:00|768.03|765.23|768.03|765.23|768.52|765.72|766.84|764.04|0
1644904800000|2022-02-15 06:00:00|767.73|764.93|770.29|767.49|770.79|767.99|766.84|764.04|0
1644905100000|2022-02-15 06:05:00|770.2|767.4|769.01|766.21|770.4|767.6|768.02|765.22|0
1644905400000|2022-02-15 06:10:00|769.41|766.61|770.68|767.88|772.17|769.37|769.21|766.41|0
1644905700000|2022-02-15 06:15:00|770.79|767.99|771.28|768.48|772.57|769.77|770.79|767.99|0
1644906000000|2022-02-15 06:20:00|771.38|768.58|770.39|767.59|771.77|768.97|768.02|765.22|0
1644906300000|2022-02-15 06:25:00|770.48|767.68|772.76|769.96|773.55|770.75|770.48|767.68|0
1644906600000|2022-02-15 06:30:00|772.36|769.56|770.98|768.18|772.56|769.76|770.78|767.98|0
1644906900000|2022-02-15 06:35:00|771.17|768.37|771.96|769.16|772.16|769.36|770.58|767.78|0
1644907200000|2022-02-15 06:40:00|772.06|769.26|771.37|768.57|772.16|769.36|769.88|767.08|0
1644907500000|2022-02-15 06:45:00|771.56|768.76|771.06|768.26|771.56|768.76|769.59|766.79|0
1644907800000|2022-02-15 06:50:00|771.17|768.37|771.96|769.16|772.15|769.35|771.06|768.26|0
1644908100000|2022-02-15 06:55:00|772.15|769.35|771.16|768.36|772.15|769.35|770.37|767.57|0
1644908400000|2022-02-15 07:00:00|771.26|768.46|770.46|767.66|772.55|769.75|768|765.2|0
1644908700000|2022-02-15 07:05:00|770.66|767.86|775.91|773.11|776.51|773.71|770.37|767.57|0
1644909000000|2022-02-15 07:10:00|775.71|772.91|773.93|771.13|776.51|773.71|773.53|770.73|0
1644909300000|2022-02-15 07:15:00|773.73|770.93|774.72|771.92|775.01|772.21|773.53|770.73|0
1644909600000|2022-02-15 07:20:00|774.81|772.01|773.92|771.12|775.11|772.31|773.92|771.12|0
1644909900000|2022-02-15 07:25:00|774.12|771.32|772.43|769.63|774.52|771.72|770.36|767.56|0
1644910200000|2022-02-15 07:30:00|772.34|769.54|771.24|768.44|773.52|770.72|770.75|767.95|0
1644910500000|2022-02-15 07:35:00|771.34|768.54|768.18|765.38|771.34|768.54|768.18|765.38|0
1644910800000|2022-02-15 07:40:00|767.88|765.08|766|763.2|767.88|765.08|765.41|762.61|0
1644911100000|2022-02-15 07:45:00|765.9|763.1|769.55|766.75|770.32|767.52|765.21|762.41|0
1644911400000|2022-02-15 07:50:00|769.65|766.85|770.24|767.44|770.54|767.74|768.57|765.77|0
1644911700000|2022-02-15 07:55:00|769.95|767.15|769.25|766.45|770.83|768.03|768.76|765.96|0
1644912000000|2022-02-15 08:00:00|768.96|766.16|775.18|772.38|775.58|772.78|766.39|763.59|0
1644912300000|2022-02-15 08:05:00|775.68|773.28|787.61|785.21|787.81|785.41|773.11|770.71|0
1644912600000|2022-02-15 08:10:00|788.2|785.8|786.3|783.9|790.4|788|785.22|782.82|0
1644912900000|2022-02-15 08:15:00|787.21|784.81|792.79|790.39|792.99|790.59|786.41|784.01|0
1644913200000|2022-02-15 08:20:00|792.39|789.99|798.57|796.17|798.57|796.17|787.22|784.82|0
1644913500000|2022-02-15 08:25:00|798.77|796.37|803.93|801.53|805.83|803.43|796.37|793.97|0
1644913800000|2022-02-15 08:30:00|804.02|801.62|814.88|812.48|814.88|812.48|804.02|801.62|0
1644914100000|2022-02-15 08:35:00|814.37|811.97|810.93|808.53|814.98|812.58|807.7|805.3|0
1644914400000|2022-02-15 08:40:00|810.12|807.72|809.37|806.97|811.16|808.76|808.5|806.1|0
1644914700000|2022-02-15 08:45:00|809.17|806.77|810.88|808.48|811.19|808.79|806.44|804.04|0
1644915000000|2022-02-15 08:50:00|810.78|808.38|804.12|801.72|811.89|809.49|804.12|801.72|0
1644915300000|2022-02-15 08:55:00|803.51|801.11|808.76|806.36|808.76|806.36|803.31|800.91|0
1644915600000|2022-02-15 09:00:00|808.85|806.45|807.14|804.74|810.58|808.18|806.74|804.34|0
1644915900000|2022-02-15 09:05:00|806.94|804.54|812.8|810.4|813|810.6|806.94|804.54|0
1644916200000|2022-02-15 09:10:00|812.69|810.29|809.36|806.96|812.69|810.29|806.73|804.33|0
1644916500000|2022-02-15 09:15:00|809.56|807.16|815.02|812.62|816.85|814.45|809.15|806.75|0
1644916800000|2022-02-15 09:20:00|815.43|813.03|815.63|813.23|816.64|814.24|813.8|811.4|0
1644917100000|2022-02-15 09:25:00|816.03|813.63|813.19|810.79|816.64|814.24|812.99|810.59|0
1644917400000|2022-02-15 09:30:00|813.4|811|813.39|810.99|814.81|812.41|812.79|810.39|0
1644917700000|2022-02-15 09:35:00|813.69|811.29|812.68|810.28|814.41|812.01|811.98|809.58|0
1644918000000|2022-02-15 09:40:00|812.58|810.18|812.38|809.98|814|811.6|811.16|808.76|0
1644918300000|2022-02-15 09:45:00|811.97|809.57|813.59|811.19|814.2|811.8|810.56|808.16|0
1644918600000|2022-02-15 09:50:00|813.79|811.39|810.35|807.95|813.79|811.39|809.54|807.14|0
1644918900000|2022-02-15 09:55:00|810.15|807.75|812.98|810.58|812.98|810.58|810.04|807.64|0
1644919200000|2022-02-15 10:00:00|815.41|813.01|812.98|810.58|819.06|816.66|812.77|810.37|0
1644919500000|2022-02-15 10:05:00|812.47|810.07|811.53|809.13|813.53|811.13|811.45|809.05|0
1644919800000|2022-02-15 10:10:00|811.64|809.24|810.02|807.62|811.73|809.33|809.51|807.11|0
1644920100000|2022-02-15 10:15:00|810.11|807.71|812.04|809.64|813.86|811.46|810.02|807.62|0
1644920400000|2022-02-15 10:20:00|812.24|809.84|806.58|804.18|814.26|811.86|804.96|802.56|0
1644920700000|2022-02-15 10:25:00|806.87|804.47|810.01|807.61|810.82|808.42|806.17|803.77|0
1644921000000|2022-02-15 10:30:00|810.11|807.71|813.25|810.85|813.85|811.45|808.29|805.89|0
1644921300000|2022-02-15 10:35:00|813.34|810.94|815.47|813.07|816.28|813.88|813.34|810.94|0
1644921600000|2022-02-15 10:40:00|815.27|812.87|816.69|814.29|817.5|815.1|814.96|812.56|0
1644921900000|2022-02-15 10:45:00|816.08|813.68|815.36|812.96|816.99|814.59|814.66|812.26|0
1644922200000|2022-02-15 10:50:00|815.67|813.27|814.45|812.05|815.87|813.47|813.44|811.04|0
1644922500000|2022-02-15 10:55:00|814.55|812.15|814.86|812.46|815.87|813.47|814.35|811.95|0
1644922800000|2022-02-15 11:00:00|814.65|812.25|818.1|815.7|818.3|815.9|814.25|811.85|0
1644923100000|2022-02-15 11:05:00|817.9|815.5|816.98|814.58|818.71|816.31|816.68|814.28|0
1644923400000|2022-02-15 11:10:00|817.08|814.68|820.53|818.13|821.14|818.74|817.08|814.68|0
1644923700000|2022-02-15 11:15:00|820.73|818.33|818.5|816.1|822.16|819.76|818.09|815.69|0
1644924000000|2022-02-15 11:20:00|818.3|815.9|819.52|817.12|820.13|817.73|817.79|815.39|0
1644924300000|2022-02-15 11:25:00|819.42|817.02|816.27|813.87|819.42|817.02|815.66|813.26|0
1644924600000|2022-02-15 11:30:00|816.06|813.66|816.97|814.57|817.49|815.09|816.06|813.66|0
1644924900000|2022-02-15 11:35:00|816.87|814.47|819.21|816.81|819.41|817.01|815.86|813.46|0
1644925200000|2022-02-15 11:40:00|819.11|816.71|818.7|816.3|819.31|816.91|817.68|815.28|0
1644925500000|2022-02-15 11:45:00|818.8|816.4|822.36|819.96|823.78|821.38|818.5|816.1|0
1644925800000|2022-02-15 11:50:00|822.25|819.85|820.22|817.82|822.36|819.96|819.4|817|0
1644926100000|2022-02-15 11:55:00|820.12|817.72|818.99|816.59|821.44|819.04|818.99|816.59|0
1644926400000|2022-02-15 12:00:00|818.9|816.5|819.5|817.1|820.93|818.53|815.13|812.73|0
1644926700000|2022-02-15 12:05:00|819.4|817|822.35|819.95|824.18|821.78|818.28|815.88|0
1644927000000|2022-02-15 12:10:00|822.15|819.75|824.59|822.19|826.42|824.02|822.15|819.75|0
1644927300000|2022-02-15 12:15:00|824.79|822.39|822.73|820.33|824.89|822.49|822.52|820.12|0
1644927600000|2022-02-15 12:20:00|822.93|820.53|826.17|823.77|828|825.6|822.32|819.92|0
1644927900000|2022-02-15 12:25:00|826.06|823.66|826.17|823.77|826.58|824.18|825.15|822.75|0
1644928200000|2022-02-15 12:30:00|825.96|823.56|825.15|822.75|826.26|823.86|824.64|822.24|0
1644928500000|2022-02-15 12:35:00|825.35|822.95|823.38|820.98|826.64|824.24|820.94|818.54|0
1644928800000|2022-02-15 12:40:00|823.18|820.78|821.55|819.15|823.38|820.98|819.92|817.52|0
1644929100000|2022-02-15 12:45:00|821.34|818.94|821.97|819.57|826|823.6|820.74|818.34|0
1644929400000|2022-02-15 12:50:00|821.87|819.47|823.9|821.5|824.31|821.91|820.25|817.85|0
1644929700000|2022-02-15 12:55:00|824.11|821.71|824.61|822.21|824.61|822.21|823.7|821.3|0
1644930000000|2022-02-15 13:00:00|824.51|822.11|822.98|820.58|825.62|823.22|822.98|820.58|0
1644930300000|2022-02-15 13:05:00|823.09|820.69|821.87|819.47|823.49|821.09|821.46|819.06|0
1644930600000|2022-02-15 13:10:00|821.46|819.06|820.65|818.25|821.66|819.26|820.04|817.64|0
1644930900000|2022-02-15 13:15:00|820.44|818.04|819.02|816.62|820.64|818.24|817.8|815.4|0
1644931200000|2022-02-15 13:20:00|818.82|816.42|820.24|817.84|820.84|818.44|818.21|815.81|0
1644931500000|2022-02-15 13:25:00|820.44|818.04|819.22|816.82|820.44|818.04|816.59|814.19|0
1644931800000|2022-02-15 13:30:00|816.88|814.48|814.96|812.56|816.88|814.48|811.62|809.22|0
1644932100000|2022-02-15 13:35:00|814.76|812.36|813.42|811.02|815.97|813.57|812.49|810.09|0
1644932400000|2022-02-15 13:40:00|813.12|810.72|817.26|814.86|817.26|814.86|812.31|809.91|0
1644932700000|2022-02-15 13:45:00|817.36|814.96|817.77|815.37|817.77|815.37|815.14|812.74|0
1644933000000|2022-02-15 13:50:00|817.56|815.16|813.72|811.32|817.77|815.37|813.72|811.32|0
1644933300000|2022-02-15 13:55:00|813.51|811.11|811.09|808.69|813.51|811.11|810.18|807.78|0
1644933600000|2022-02-15 14:00:00|811.29|808.89|810.68|808.28|811.69|809.29|808.87|806.47|0
1644933900000|2022-02-15 14:05:00|810.88|808.48|812.09|809.69|813.31|810.91|810.28|807.88|0
1644934200000|2022-02-15 14:10:00|811.89|809.49|807.95|805.55|811.89|809.49|807.45|805.05|0
1644934500000|2022-02-15 14:15:00|808.05|805.65|810.07|807.67|810.68|808.28|806.44|804.04|0
1644934800000|2022-02-15 14:20:00|810.17|807.77|812.69|810.29|814.21|811.81|809.87|807.47|0
1644935100000|2022-02-15 14:25:00|812.9|810.5|807.64|805.24|813.3|810.9|807.44|805.04|0
1644935400000|2022-02-15 14:30:00|809.26|806.86|818.45|816.05|819.37|816.97|806.64|804.24|0
1644935700000|2022-02-15 14:35:00|819.16|816.76|818.97|816.57|822.81|820.41|817.34|814.94|0
1644936000000|2022-02-15 14:40:00|818.87|816.47|817.24|814.84|821.1|818.7|815.83|813.43|0
1644936300000|2022-02-15 14:45:00|818.87|816.47|814.61|812.21|823.74|821.34|814.4|812|0
1644936600000|2022-02-15 14:50:00|812.99|810.59|813.19|810.79|813.79|811.39|808.94|806.54|0
1644936900000|2022-02-15 14:55:00|813.08|810.68|809.95|807.55|813.79|811.39|806.92|804.52|0
1644937200000|2022-02-15 15:00:00|807.96|805.56|808.6|806.2|813.05|810.65|805.77|803.37|0
1644937500000|2022-02-15 15:05:00|809.2|806.8|811.43|809.03|813.34|810.94|806.18|803.78|0
1644937800000|2022-02-15 15:10:00|811.22|808.82|809.81|807.41|811.22|808.82|806.37|803.97|0
1644938100000|2022-02-15 15:15:00|809.5|807.1|812.03|809.63|814.05|811.65|809.5|807.1|0
1644938400000|2022-02-15 15:20:00|811.83|809.43|812.63|810.23|814.05|811.65|808.79|806.39|0
1644938700000|2022-02-15 15:25:00|812.43|810.03|817.29|814.89|817.29|814.89|807.78|805.38|0
1644939000000|2022-02-15 15:30:00|817.9|815.5|815.66|813.26|818.1|815.7|814.85|812.45|0
1644939300000|2022-02-15 15:35:00|816.27|813.87|817.28|814.88|818.5|816.1|814.55|812.15|0
1644939600000|2022-02-15 15:40:00|817.79|815.39|821.54|819.14|821.95|819.55|816.88|814.48|0
1644939900000|2022-02-15 15:45:00|821.95|819.55|824.38|821.98|824.79|822.39|821.13|818.73|0
1644940200000|2022-02-15 15:50:00|823.98|821.58|823.51|821.11|825.03|822.63|822.29|819.89|0
1644940500000|2022-02-15 15:55:00|823.3|820.9|821.37|818.97|824.62|822.22|819.85|817.45|0
1644940800000|2022-02-15 16:00:00|821.27|818.87|823.7|821.3|823.91|821.51|820.86|818.46|0
1644941100000|2022-02-15 16:05:00|824.11|821.71|825.84|823.44|826.04|823.64|820.25|817.85|0
1644941400000|2022-02-15 16:10:00|825.43|823.03|822.68|820.28|825.43|823.03|821.78|819.38|0
1644941700000|2022-02-15 16:15:00|822.79|820.39|821.16|818.76|823.8|821.4|820.96|818.56|0
1644942000000|2022-02-15 16:20:00|821.57|819.17|821.97|819.57|823.8|821.4|821.26|818.86|0
1644942300000|2022-02-15 16:25:00|821.77|819.37|819.19|816.79|821.77|819.37|814.66|812.26|0
1644942600000|2022-02-15 16:30:00|819.8|817.4|821.66|819.26|821.66|819.26|817.7|815.3|0
1644942900000|2022-02-15 16:35:00|821.55|819.15|822.97|820.57|824.3|821.9|821.25|818.85|0
1644943200000|2022-02-15 16:40:00|822.77|820.37|820.03|817.63|823.08|820.68|820.03|817.63|0
1644943500000|2022-02-15 16:45:00|820.23|817.83|820.33|817.93|822.56|820.16|819.62|817.22|0
1644943800000|2022-02-15 16:50:00|820.43|818.03|819.42|817.02|821.04|818.64|818.4|816|0
1644944100000|2022-02-15 16:55:00|819.62|817.22|822.26|819.86|823.37|820.97|819.01|816.61|0
1644944400000|2022-02-15 17:00:00|822.46|820.06|820.53|818.13|824.7|822.3|819.31|816.91|0
1644944700000|2022-02-15 17:05:00|820.63|818.23|818.09|815.69|821.44|819.04|817.18|814.78|0
1644945000000|2022-02-15 17:10:00|818.19|815.79|815.76|813.36|819.41|817.01|815.76|813.36|0
1644945300000|2022-02-15 17:15:00|815.96|813.56|811.71|809.31|816.16|813.76|811.1|808.7|0
1644945600000|2022-02-15 17:20:00|811.5|809.1|810.09|807.69|812.31|809.91|809.28|806.88|0
1644945900000|2022-02-15 17:25:00|810.49|808.09|811.9|809.5|812.51|810.11|808.07|805.67|0
1644946200000|2022-02-15 17:30:00|811.7|809.3|809.75|807.35|813.39|810.99|809.04|806.64|0
1644946500000|2022-02-15 17:35:00|810.16|807.76|810.45|808.05|811.98|809.58|809.75|807.35|0
1644946800000|2022-02-15 17:40:00|810.36|807.96|810.15|807.75|811.46|809.06|808.74|806.34|0
1644947100000|2022-02-15 17:45:00|810.35|807.95|802.88|800.48|810.76|808.36|802.68|800.28|0
1644947400000|2022-02-15 17:50:00|803.28|800.88|805.5|803.1|806.11|803.71|802.88|800.48|0
1644947700000|2022-02-15 17:55:00|805.3|802.9|807.72|805.32|808.02|805.62|804.89|802.49|0
1644948000000|2022-02-15 18:00:00|807.92|805.52|810.34|807.94|810.75|808.35|806.91|804.51|0
1644948300000|2022-02-15 18:05:00|810.14|807.74|812.77|810.37|812.77|810.37|810.14|807.74|0
1644948600000|2022-02-15 18:10:00|812.57|810.17|812.77|810.37|813.38|810.98|811.35|808.95|0
1644948900000|2022-02-15 18:15:00|812.97|810.57|811.35|808.95|813.17|810.77|810.74|808.34|0
1644949200000|2022-02-15 18:20:00|811.55|809.15|817.83|815.43|818.24|815.84|811.55|809.15|0
1644949500000|2022-02-15 18:25:00|818.24|815.84|820.26|817.86|820.87|818.47|817.83|815.43|0
1644949800000|2022-02-15 18:30:00|820.47|818.07|820.09|817.69|822.02|819.62|819.48|817.08|0
1644950100000|2022-02-15 18:35:00|820.29|817.89|819.48|817.08|820.59|818.19|818.46|816.06|0
1644950400000|2022-02-15 18:40:00|819.57|817.17|819.98|817.58|821.1|818.7|818.87|816.47|0
1644950700000|2022-02-15 18:45:00|819.88|817.48|821.3|818.9|821.71|819.31|819.27|816.87|0
1644951000000|2022-02-15 18:50:00|821.4|819|820.48|818.08|821.91|819.51|819.67|817.27|0
1644951300000|2022-02-15 18:55:00|820.69|818.29|821.09|818.69|821.91|819.51|820.48|818.08|0
1644951600000|2022-02-15 19:00:00|821.5|819.1|819.87|817.47|821.9|819.5|818.86|816.46|0
1644951900000|2022-02-15 19:05:00|819.67|817.27|815.81|813.41|820.07|817.67|813.38|810.98|0
1644952200000|2022-02-15 19:10:00|816.42|814.02|817.03|814.63|817.64|815.24|815|812.6|0
1644952500000|2022-02-15 19:15:00|817.43|815.03|819.86|817.46|820.68|818.28|815|812.6|0
1644952800000|2022-02-15 19:20:00|819.46|817.06|819.46|817.06|821.49|819.09|818.85|816.45|0
1644953100000|2022-02-15 19:25:00|819.05|816.65|820.06|817.66|820.47|818.07|818.44|816.04|0
1644953400000|2022-02-15 19:30:00|819.86|817.46|817.83|815.43|821.08|818.68|817.42|815.02|0
1644953700000|2022-02-15 19:35:00|818.03|815.63|819.65|817.25|820.06|817.66|818.03|815.63|0
1644954000000|2022-02-15 19:40:00|819.86|817.46|821.68|819.28|821.88|819.48|814.58|812.18|0
1644954300000|2022-02-15 19:45:00|821.88|819.48|818.63|816.23|823.1|820.7|818.43|816.03|0
1644954600000|2022-02-15 19:50:00|818.03|815.63|818.63|816.23|819.85|817.45|816.09|813.69|0
1644954900000|2022-02-15 19:55:00|818.43|816.03|820.25|817.85|820.66|818.26|817.82|815.42|0
1644955200000|2022-02-15 20:00:00|820.05|817.65|823.5|821.1|823.5|821.1|819.44|817.04|0
1644955500000|2022-02-15 20:05:00|823.91|821.51|821.32|818.92|825.14|822.74|820.92|818.52|0
1644955800000|2022-02-15 20:10:00|821.12|818.72|820.92|818.52|821.83|819.43|819.9|817.5|0
1644956100000|2022-02-15 20:15:00|821.12|818.72|821.32|818.92|821.32|818.92|818.47|816.07|0
1644956400000|2022-02-15 20:20:00|821.52|819.12|819.08|816.68|822.14|819.74|817.66|815.26|0
1644956700000|2022-02-15 20:25:00|818.97|816.57|819.69|817.29|819.69|817.29|817.65|815.25|0
1644957000000|2022-02-15 20:30:00|819.48|817.08|811.76|809.36|819.48|817.08|811.15|808.75|0
1644957300000|2022-02-15 20:35:00|811.15|808.75|806.8|804.4|814.81|812.41|805.78|803.38|0
1644957600000|2022-02-15 20:40:00|807.2|804.8|813.39|810.99|813.8|811.4|804.16|801.76|0
1644957900000|2022-02-15 20:45:00|813.29|810.89|813.19|810.79|815.63|813.23|808.52|806.12|0
1644958200000|2022-02-15 20:50:00|813.29|810.89|819.29|816.89|824.39|821.99|813.29|810.89|0
1644958500000|2022-02-15 20:55:00|819.09|816.69|822.75|820.35|824.38|821.98|816.23|813.83|0
1644958800000|2022-02-15 21:00:00|823.16|820.76|816.64|814.24|823.16|820.76|816.33|813.93|0
1644959100000|2022-02-15 21:05:00|817.05|814.65|814.5|812.1|817.05|814.65|813.79|811.39|0
1644959400000|2022-02-15 21:10:00|814.4|812|815.41|813.01|816.23|813.83|813.18|810.78|0
1644959700000|2022-02-15 21:15:00|815.31|812.91|817.65|814.85|817.65|814.85|815|812.2|0
1644960000000|2022-02-15 21:20:00|817.44|814.64|818.66|815.86|819.07|816.27|817.04|814.24|0
1644960300000|2022-02-15 21:25:00|818.87|816.07|819.68|816.88|819.88|817.08|818.66|815.86|0
1644960600000|2022-02-15 21:30:00|819.47|816.67|819.88|817.08|820.29|817.49|819.37|816.57|0
1644960900000|2022-02-15 21:35:00|820.08|817.28|819.27|816.47|820.29|817.49|819.06|816.26|0
1644961200000|2022-02-15 21:40:00|819.47|816.67|817.23|814.43|819.67|816.87|817.03|814.23|0
1644961500000|2022-02-15 21:45:00|817.02|814.22|814.79|811.99|817.63|814.83|814.58|811.78|0
1644961800000|2022-02-15 21:50:00|814.99|812.19|817.02|814.22|817.43|814.63|814.58|811.78|0
1644962100000|2022-02-15 21:55:00|816.82|814.02|817.12|814.32|818.65|815.85|815.8|813|0
1644962400000|2022-02-15 22:00:00|817.68|814.88|817.77|814.97|817.91|815.11|817.44|814.64|0
1644962700000|2022-02-15 22:05:00|817.85|815.05|817.76|814.96|817.85|815.05|817.1|814.3|0
1644963000000|2022-02-15 22:10:00|817.58|814.78|816.9|814.1|817.58|814.78|816.81|814.01|0
1644963300000|2022-02-15 22:15:00|816.81|814.01|816.22|813.42|816.81|814.01|816.22|813.42|0
1644963600000|2022-02-15 22:20:00|816.19|813.39|815.93|813.13|816.46|813.66|815.81|813.01|0
1644963900000|2022-02-15 22:25:00|816.28|813.48|816.05|813.25|816.28|813.48|815.69|812.89|0
1644964200000|2022-02-15 22:30:00|816.01|813.21|816.04|813.24|816.31|813.51|815.99|813.19|0
1644964500000|2022-02-15 22:35:00|816.01|813.21|816.07|813.27|816.16|813.36|815.95|813.15|0
1644964800000|2022-02-15 22:40:00|816.16|813.36|816.15|813.35|816.39|813.59|816.01|813.21|0
1644965100000|2022-02-15 22:45:00|816.12|813.32|816.15|813.35|816.15|813.35|816.01|813.21|0
1644965400000|2022-02-15 22:50:00|816.33|813.53|816.21|813.41|816.35|813.55|816.07|813.27|0
1644965700000|2022-02-15 22:55:00|816.24|813.44|816.68|813.88|817.39|814.59|816.24|813.44|0
1644966000000|2022-02-15 23:00:00|817.9|815.1|818.21|815.41|818.72|815.92|816.48|813.68|0
1644966300000|2022-02-15 23:05:00|818.01|815.21|818.01|815.21|819.23|816.43|817.6|814.8|0
1644966600000|2022-02-15 23:10:00|818.21|815.41|816.78|813.98|818.31|815.51|816.58|813.78|0
1644966900000|2022-02-15 23:15:00|816.58|813.78|816.88|814.08|817.69|814.89|816.37|813.57|0
1644967200000|2022-02-15 23:20:00|816.98|814.18|815.25|812.45|816.98|814.18|814.95|812.15|0
1644967500000|2022-02-15 23:25:00|815.35|812.55|815.15|812.35|816.37|813.57|814.54|811.74|0
1644967800000|2022-02-15 23:30:00|815.25|812.45|815.96|813.16|816.98|814.18|815.04|812.24|0
1644968100000|2022-02-15 23:35:00|815.85|813.05|817.07|814.27|817.18|814.38|815.85|813.05|0
1644968400000|2022-02-15 23:40:00|816.98|814.18|816.16|813.36|817.48|814.68|816.16|813.36|0
1644968700000|2022-02-15 23:45:00|815.96|813.16|812.91|810.11|816.57|813.77|812.91|810.11|0
1644969000000|2022-02-15 23:50:00|812.7|809.9|813.11|810.31|813.92|811.12|812.09|809.29|0
1644969300000|2022-02-15 23:55:00|812.7|809.9|813.51|810.71|813.81|811.01|812.7|809.9|0
1644969600000|2022-02-16 00:00:00|813.1|810.3|813.81|811.01|814.32|811.52|812.7|809.9|0
1644969900000|2022-02-16 00:05:00|813.91|811.11|814.42|811.62|814.42|811.62|811.88|809.08|0
1644970200000|2022-02-16 00:10:00|814.73|811.93|812.59|809.79|814.73|811.93|812.08|809.28|0
1644970500000|2022-02-16 00:15:00|812.49|809.69|812.49|809.69|812.89|810.09|812.08|809.28|0
1644970800000|2022-02-16 00:20:00|812.28|809.48|811.67|808.87|812.28|809.48|811.27|808.47|0
1644971100000|2022-02-16 00:25:00|811.77|808.97|811.56|808.76|812.69|809.89|811.47|808.67|0
1644971400000|2022-02-16 00:30:00|811.47|808.67|812.28|809.48|812.37|809.57|811.47|808.67|0
1644971700000|2022-02-16 00:35:00|812.07|809.27|812.27|809.47|812.68|809.88|812.07|809.27|0
1644972000000|2022-02-16 00:40:00|812.17|809.37|811.87|809.07|812.48|809.68|811.66|808.86|0
1644972300000|2022-02-16 00:45:00|811.76|808.96|811.86|809.06|812.07|809.27|811.26|808.46|0
1644972600000|2022-02-16 00:50:00|811.66|808.86|811.86|809.06|812.27|809.47|811.25|808.45|0
1644972900000|2022-02-16 00:55:00|811.66|808.86|811.45|808.65|812.07|809.27|811.25|808.45|0
1644973200000|2022-02-16 01:00:00|811.86|809.06|811.86|809.06|812.26|809.46|811.25|808.45|0
1644973500000|2022-02-16 01:05:00|812.06|809.26|813.48|810.68|813.89|811.09|811.96|809.16|0
1644973800000|2022-02-16 01:10:00|813.68|810.88|811.65|808.85|813.68|810.88|811.65|808.85|0
1644974100000|2022-02-16 01:15:00|811.85|809.05|811.65|808.85|812.87|810.07|811.45|808.65|0
1644974400000|2022-02-16 01:20:00|811.85|809.05|811.85|809.05|812.05|809.25|811.24|808.44|0
1644974700000|2022-02-16 01:25:00|811.65|808.85|811.85|809.05|812.46|809.66|811.64|808.84|0
1644975000000|2022-02-16 01:30:00|812.05|809.25|811.44|808.64|812.35|809.55|811.24|808.44|0
1644975300000|2022-02-16 01:35:00|811.54|808.74|812.25|809.45|812.45|809.65|811.24|808.44|0
1644975600000|2022-02-16 01:40:00|812.45|809.65|811.23|808.43|812.45|809.65|811.23|808.43|0
1644975900000|2022-02-16 01:45:00|811.43|808.63|812.04|809.24|812.25|809.45|811.43|808.63|0
1644976200000|2022-02-16 01:50:00|812.24|809.44|812.65|809.85|812.85|810.05|811.84|809.04|0
1644976500000|2022-02-16 01:55:00|812.45|809.65|813.05|810.25|813.05|810.25|812.24|809.44|0
1644976800000|2022-02-16 02:00:00|813.26|810.46|813.46|810.66|813.76|810.96|813.05|810.25|0
1644977100000|2022-02-16 02:05:00|813.66|810.86|815.49|812.69|815.49|812.69|813.25|810.45|0
1644977400000|2022-02-16 02:10:00|815.69|812.89|814.06|811.26|815.69|812.89|813.25|810.45|0
1644977700000|2022-02-16 02:15:00|813.96|811.16|814.67|811.87|815.08|812.28|813.86|811.06|0
1644978000000|2022-02-16 02:20:00|814.87|812.07|814.56|811.76|815.08|812.28|814.26|811.46|0
1644978300000|2022-02-16 02:25:00|814.67|811.87|814.06|811.26|814.67|811.87|814.06|811.26|0
1644978600000|2022-02-16 02:30:00|814.26|811.46|813.44|810.64|814.26|811.46|812.63|809.83|0
1644978900000|2022-02-16 02:35:00|813.65|810.85|812.43|809.63|813.65|810.85|812.22|809.42|0
1644979200000|2022-02-16 02:40:00|812.63|809.83|812.63|809.83|812.83|810.03|812.02|809.22|0
1644979500000|2022-02-16 02:45:00|812.52|809.72|813.03|810.23|814.45|811.65|812.42|809.62|0
1644979800000|2022-02-16 02:50:00|813.13|810.33|813.44|810.64|813.44|810.64|813.03|810.23|0
1644980100000|2022-02-16 02:55:00|813.23|810.43|813.43|810.63|813.64|810.84|812.22|809.42|0
1644980400000|2022-02-16 03:00:00|813.64|810.84|813.43|810.63|814.25|811.45|812.62|809.82|0
1644980700000|2022-02-16 03:05:00|813.23|810.43|814.24|811.44|814.24|811.44|813.23|810.43|0
1644981000000|2022-02-16 03:10:00|814.04|811.24|814.24|811.44|814.24|811.44|813.83|811.03|0
1644981300000|2022-02-16 03:15:00|814.04|811.24|813.42|810.62|814.24|811.44|813.42|810.62|0
1644981600000|2022-02-16 03:20:00|813.63|810.83|812.61|809.81|813.63|810.83|812.61|809.81|0
1644981900000|2022-02-16 03:25:00|812.81|810.01|813.22|810.42|813.22|810.42|812.2|809.4|0
1644982200000|2022-02-16 03:30:00|813.01|810.21|813.01|810.21|813.22|810.42|812|809.2|0
1644982500000|2022-02-16 03:35:00|812.91|810.11|812.81|810.01|813.01|810.21|812.61|809.81|0
1644982800000|2022-02-16 03:40:00|813.01|810.21|812.7|809.9|813.41|810.61|812.6|809.8|0
1644983100000|2022-02-16 03:45:00|812.8|810|812.49|809.69|813.01|810.21|812.19|809.39|0
1644983400000|2022-02-16 03:50:00|812.4|809.6|811.58|808.78|812.6|809.8|811.58|808.78|0
1644983700000|2022-02-16 03:55:00|811.78|808.98|813|810.2|813|810.2|811.18|808.38|0
1644984000000|2022-02-16 04:00:00|812.8|810|812.8|810|813|810.2|812.39|809.59|0
1644984300000|2022-02-16 04:05:00|813|810.2|812.79|809.99|813|810.2|812.39|809.59|0
1644984600000|2022-02-16 04:10:00|812.69|809.89|812.99|810.19|813|810.2|812.59|809.79|0
1644984900000|2022-02-16 04:15:00|812.79|809.99|812.99|810.19|812.99|810.19|812.79|809.99|0
1644985200000|2022-02-16 04:20:00|813.6|810.8|813.19|810.39|813.6|810.8|813.19|810.39|0
1644985500000|2022-02-16 04:25:00|812.99|810.19|812.18|809.38|813.19|810.39|812.18|809.38|0
1644985800000|2022-02-16 04:30:00|812.38|809.58|812.38|809.58|812.58|809.78|812.27|809.47|0
1644986100000|2022-02-16 04:35:00|812.17|809.37|812.78|809.98|812.88|810.08|811.97|809.17|0
1644986400000|2022-02-16 04:40:00|812.88|810.08|812.98|810.18|813.19|810.39|812.58|809.78|0
1644986700000|2022-02-16 04:45:00|813.18|810.38|812.77|809.97|813.18|810.38|812.36|809.56|0
1644987000000|2022-02-16 04:50:00|812.97|810.17|813.47|810.67|813.58|810.78|812.77|809.97|0
1644987300000|2022-02-16 04:55:00|813.58|810.78|814.19|811.39|814.39|811.59|813.58|810.78|0
1644987600000|2022-02-16 05:00:00|814.39|811.59|816.01|813.21|816.02|813.22|813.98|811.18|0
1644987900000|2022-02-16 05:05:00|815.81|813.01|815.61|812.81|816.01|813.21|815.2|812.4|0
1644988200000|2022-02-16 05:10:00|815.5|812.7|816.62|813.82|817.03|814.23|815.2|812.4|0
1644988500000|2022-02-16 05:15:00|816.72|813.92|816.01|813.21|817.03|814.23|815.9|813.1|0
1644988800000|2022-02-16 05:20:00|815.8|813|816.01|813.21|816.41|813.61|815.4|812.6|0
1644989100000|2022-02-16 05:25:00|816.21|813.41|815.6|812.8|816.41|813.61|815.39|812.59|0
1644989400000|2022-02-16 05:30:00|815.39|812.59|815.59|812.79|816.61|813.81|815.39|812.59|0
1644989700000|2022-02-16 05:35:00|815.8|813|816.2|813.4|816.41|813.61|815.39|812.59|0
1644990000000|2022-02-16 05:40:00|816.41|813.61|816.2|813.4|816.41|813.61|815.59|812.79|0
1644990300000|2022-02-16 05:45:00|816.1|813.3|816.61|813.81|817.22|814.42|816.1|813.3|0
1644990600000|2022-02-16 05:50:00|816.5|813.7|816.4|813.6|817.22|814.42|816.2|813.4|0
1644990900000|2022-02-16 05:55:00|816.2|813.4|816.29|813.49|816.81|814.01|815.79|812.99|0
1644991200000|2022-02-16 06:00:00|816.4|813.6|815.88|813.08|818.23|815.43|815.79|812.99|0
1644991500000|2022-02-16 06:05:00|815.99|813.19|814.77|811.97|815.99|813.19|814.16|811.36|0
1644991800000|2022-02-16 06:10:00|814.56|811.76|815.58|812.78|815.99|813.19|814.36|811.56|0
1644992100000|2022-02-16 06:15:00|815.37|812.57|816.8|814|817|814.2|815.06|812.26|0
1644992400000|2022-02-16 06:20:00|816.89|814.09|817|814.2|817.3|814.5|816.49|813.69|0
1644992700000|2022-02-16 06:25:00|816.79|813.99|817|814.2|817.2|814.4|816.59|813.79|0
1644993000000|2022-02-16 06:30:00|817.2|814.4|818.22|815.42|818.62|815.82|817.2|814.4|0
1644993300000|2022-02-16 06:35:00|817.81|815.01|817.9|815.1|818.11|815.31|817.6|814.8|0
1644993600000|2022-02-16 06:40:00|817.81|815.01|818.01|815.21|818.62|815.82|817.6|814.8|0
1644993900000|2022-02-16 06:45:00|817.8|815|818.82|816.02|818.82|816.02|817.6|814.8|0
1644994200000|2022-02-16 06:50:00|818.62|815.82|818|815.2|818.82|816.02|817.6|814.8|0
1644994500000|2022-02-16 06:55:00|818.1|815.3|818|815.2|818.41|815.61|817.9|815.1|0
1644994800000|2022-02-16 07:00:00|817.59|814.79|818.81|816.01|820.85|818.05|817.19|814.39|0
1644995100000|2022-02-16 07:05:00|818.61|815.81|818.61|815.81|819.22|816.42|818.41|815.61|0
1644995400000|2022-02-16 07:10:00|818.5|815.7|817.79|814.99|819.02|816.22|816.98|814.18|0
1644995700000|2022-02-16 07:15:00|817.69|814.89|816.77|813.97|818.2|815.4|816.16|813.36|0
1644996000000|2022-02-16 07:20:00|816.57|813.77|816.57|813.77|817.18|814.38|815.65|812.85|0
1644996300000|2022-02-16 07:25:00|816.77|813.97|816.86|814.06|817.17|814.37|815.75|812.95|0
1644996600000|2022-02-16 07:30:00|816.97|814.17|817.99|815.19|818.19|815.39|815.85|813.05|0
1644996900000|2022-02-16 07:35:00|817.88|815.08|817.72|814.92|819|816.2|817.31|814.51|0
1644997200000|2022-02-16 07:40:00|817.62|814.82|816.9|814.1|818.33|815.53|816.7|813.9|0
1644997500000|2022-02-16 07:45:00|817.21|814.41|816.29|813.49|817.21|814.41|816.19|813.39|0
1644997800000|2022-02-16 07:50:00|816.19|813.39|815.27|812.47|817.11|814.31|814.66|811.86|0
1644998100000|2022-02-16 07:55:00|815.47|812.67|817.31|814.51|817.51|814.71|814.76|811.96|0
1644998400000|2022-02-16 08:00:00|817.51|814.71|814.14|811.34|818.94|816.14|813.03|810.23|0
1644998700000|2022-02-16 08:05:00|813.74|811.65|814.25|811.85|815.27|812.87|813.03|810.63|0
1644999000000|2022-02-16 08:10:00|814.05|811.65|819.85|817.45|819.85|817.45|813.64|811.24|0
1644999300000|2022-02-16 08:15:00|820.36|817.96|828.33|825.93|829.97|827.57|820.36|817.96|0
1644999600000|2022-02-16 08:20:00|828.94|826.54|831.09|828.69|833.24|830.84|828.94|826.54|0
1644999900000|2022-02-16 08:25:00|831.29|828.89|830.37|827.97|832.01|829.61|828.73|826.33|0
1645000200000|2022-02-16 08:30:00|829.85|827.45|829.96|827.56|830.57|828.17|828.42|826.02|0
1645000500000|2022-02-16 08:35:00|830.26|827.86|831.19|828.79|832.62|830.22|830.16|827.76|0
1645000800000|2022-02-16 08:40:00|831.39|828.99|827.39|824.99|831.8|829.4|827.09|824.69|0
1645001100000|2022-02-16 08:45:00|827.29|824.89|828.31|825.91|828.52|826.12|825.35|822.95|0
1645001400000|2022-02-16 08:50:00|828.62|826.22|826.68|824.28|829.13|826.73|825.65|823.25|0
1645001700000|2022-02-16 08:55:00|826.57|824.17|829.95|827.55|830.97|828.57|826.47|824.07|0
1645002000000|2022-02-16 09:00:00|830.77|828.37|833.63|831.23|836.51|834.11|829.23|826.83|0
1645002300000|2022-02-16 09:05:00|833.22|830.82|824.71|822.31|834.29|831.89|823.89|821.49|0
1645002600000|2022-02-16 09:10:00|824.51|822.11|825.73|823.33|825.94|823.54|820.22|817.82|0
1645002900000|2022-02-16 09:15:00|825.94|823.54|825.53|823.13|825.94|823.54|824.3|821.9|0
1645003200000|2022-02-16 09:20:00|825.12|822.72|824.19|821.79|825.93|823.53|822.97|820.57|0
1645003500000|2022-02-16 09:25:00|824.09|821.69|823.89|821.49|824.91|822.51|823.68|821.28|0
1645003800000|2022-02-16 09:30:00|823.78|821.38|824.91|822.51|827.36|824.96|823.68|821.28|0
1645004100000|2022-02-16 09:35:00|825|822.6|824.9|822.5|825.41|823.01|823.07|820.67|0
1645004400000|2022-02-16 09:40:00|824.7|822.3|821.63|819.23|825.41|823.01|821.43|819.03|0
1645004700000|2022-02-16 09:45:00|822.04|819.64|822.55|820.15|822.86|820.46|821.43|819.03|0
1645005000000|2022-02-16 09:50:00|822.45|820.05|822.85|820.45|824.29|821.89|822.04|819.64|0
1645005300000|2022-02-16 09:55:00|822.65|820.25|820.2|817.8|823.16|820.76|819.18|816.78|0
1645005600000|2022-02-16 10:00:00|819.79|817.39|818.25|815.85|819.99|817.59|813.88|811.48|0
1645005900000|2022-02-16 10:05:00|818.36|815.96|818.56|816.16|819.38|816.98|816.73|814.33|0
1645006200000|2022-02-16 10:10:00|818.77|816.37|820.4|818|820.8|818.4|818.05|815.65|0
1645006500000|2022-02-16 10:15:00|820.6|818.2|816.72|814.32|821.01|818.61|816.01|813.61|0
1645006800000|2022-02-16 10:20:00|816.52|814.12|810.62|808.22|816.93|814.53|809.81|807.41|0
1645007100000|2022-02-16 10:25:00|810.41|808.01|813.46|811.06|814.28|811.88|810.01|807.61|0
1645007400000|2022-02-16 10:30:00|813.15|810.75|815.59|813.19|815.59|813.19|812.14|809.74|0
1645007700000|2022-02-16 10:35:00|815.29|812.89|814.08|811.68|817.52|815.12|813.38|810.98|0
1645008000000|2022-02-16 10:40:00|814.19|811.79|816.02|813.62|816.53|814.13|814.19|811.79|0
1645008300000|2022-02-16 10:45:00|816.22|813.82|816.43|814.03|816.83|814.43|814.8|812.4|0
1645008600000|2022-02-16 10:50:00|816.32|813.92|817.24|814.84|817.85|815.45|816.12|813.72|0
1645008900000|2022-02-16 10:55:00|817.44|815.04|817.54|815.14|818.87|816.47|817.03|814.63|0
1645009200000|2022-02-16 11:00:00|817.64|815.24|817.85|815.45|820.5|818.1|816.93|814.53|0
1645009500000|2022-02-16 11:05:00|818.05|815.65|817.53|815.13|819.27|816.87|817.44|815.04|0
1645009800000|2022-02-16 11:10:00|817.44|815.04|814.58|812.18|817.44|815.04|814.38|811.98|0
1645010100000|2022-02-16 11:15:00|814.68|812.28|815.39|812.99|816.82|814.42|814.68|812.28|0
1645010400000|2022-02-16 11:20:00|815.49|813.09|815.39|812.99|816.41|814.01|814.78|812.38|0
1645010700000|2022-02-16 11:25:00|815.6|813.2|816|813.6|816.1|813.7|813.36|810.96|0
1645011000000|2022-02-16 11:30:00|815.8|813.4|817.83|815.43|818.85|816.45|814.98|812.58|0
1645011300000|2022-02-16 11:35:00|817.63|815.23|819.26|816.86|819.26|816.86|816.81|814.41|0
1645011600000|2022-02-16 11:40:00|819.87|817.47|818.85|816.45|819.87|817.47|818.03|815.63|0
1645011900000|2022-02-16 11:45:00|818.74|816.34|818.64|816.24|819.66|817.26|818.54|816.14|0
1645012200000|2022-02-16 11:50:00|818.74|816.34|817.11|814.71|819.05|816.65|817.01|814.61|0
1645012500000|2022-02-16 11:55:00|817.01|814.61|818.33|815.93|820.47|818.07|817.01|814.61|0
1645012800000|2022-02-16 12:00:00|818.03|815.63|821.29|818.89|821.29|818.89|817.82|815.42|0
1645013100000|2022-02-16 12:05:00|821.08|818.68|819.65|817.25|821.08|818.68|819.65|817.25|0
1645013400000|2022-02-16 12:10:00|818.43|816.03|820.47|818.07|820.57|818.17|817.41|815.01|0
1645013700000|2022-02-16 12:15:00|820.26|817.86|818.93|816.53|820.26|817.86|817.82|815.42|0
1645014000000|2022-02-16 12:20:00|819.04|816.64|818.22|815.82|819.65|817.25|817.81|815.41|0
1645014300000|2022-02-16 12:25:00|818.63|816.23|819.65|817.25|820.67|818.27|818.22|815.82|0
1645014600000|2022-02-16 12:30:00|818.83|816.43|816.58|814.18|819.24|816.84|816.18|813.78|0
1645014900000|2022-02-16 12:35:00|816.79|814.39|812.31|809.91|816.79|814.39|811.7|809.3|0
1645015200000|2022-02-16 12:40:00|812.1|809.7|812.51|810.11|813.32|810.92|810.48|808.08|0
1645015500000|2022-02-16 12:45:00|812.31|809.91|813.93|811.53|814.13|811.73|811.9|809.5|0
1645015800000|2022-02-16 12:50:00|814.13|811.73|812.3|809.9|815.15|812.75|812.3|809.9|0
1645016100000|2022-02-16 12:55:00|812.5|810.1|813.32|810.92|813.52|811.12|810.47|808.07|0
1645016400000|2022-02-16 13:00:00|813.72|811.32|814.74|812.34|814.74|812.34|813.11|810.71|0
1645016700000|2022-02-16 13:05:00|814.94|812.54|812.09|809.69|814.94|812.54|811.69|809.29|0
1645017000000|2022-02-16 13:10:00|812.29|809.89|814.02|811.62|814.12|811.72|811.28|808.88|0
1645017300000|2022-02-16 13:15:00|813.92|811.52|814.94|812.54|815.34|812.94|813.51|811.11|0
1645017600000|2022-02-16 13:20:00|814.73|812.33|815.95|813.55|816.16|813.76|814.53|812.13|0
1645017900000|2022-02-16 13:25:00|815.85|813.45|814.01|811.61|816.77|814.37|813.91|811.51|0
1645018200000|2022-02-16 13:30:00|813.91|811.51|817.78|815.38|819.01|816.61|811.57|809.17|0
1645018500000|2022-02-16 13:35:00|817.68|815.28|818.69|816.29|821.14|818.74|816.56|814.16|0
1645018800000|2022-02-16 13:40:00|818.6|816.2|816.76|814.36|818.9|816.5|816.56|814.16|0
1645019100000|2022-02-16 13:45:00|816.65|814.25|812.92|810.52|819.93|817.53|812.82|810.42|0
1645019400000|2022-02-16 13:50:00|813.02|810.62|810.99|808.59|813.42|811.02|808.97|806.57|0
1645019700000|2022-02-16 13:55:00|810.59|808.19|810.16|807.76|810.59|808.19|807.95|805.55|0
1645020000000|2022-02-16 14:00:00|810.06|807.66|809.66|807.26|810.47|808.07|807.33|804.93|0
1645020300000|2022-02-16 14:05:00|809.25|806.85|806.62|804.22|810.06|807.66|805.41|803.01|0
1645020600000|2022-02-16 14:10:00|806.31|803.91|805.15|802.75|806.62|804.22|804.54|802.14|0
1645020900000|2022-02-16 14:15:00|805.35|802.95|807.17|804.77|807.77|805.37|805.35|802.95|0
1645021200000|2022-02-16 14:20:00|807.37|804.97|806.96|804.56|807.37|804.97|804.94|802.54|0
1645021500000|2022-02-16 14:25:00|806.76|804.36|807.16|804.76|809.18|806.78|806.35|803.95|0
1645021800000|2022-02-16 14:30:00|807.97|805.57|811.81|809.41|813.84|811.44|807.97|805.57|0
1645022100000|2022-02-16 14:35:00|811.61|809.21|809.99|807.59|811.61|809.21|808.37|805.97|0
1645022400000|2022-02-16 14:40:00|809.18|806.78|806.35|803.95|810.39|807.99|806.35|803.95|0
1645022700000|2022-02-16 14:45:00|806.55|804.15|807.25|804.85|812.42|810.02|805.94|803.54|0
1645023000000|2022-02-16 14:50:00|806.75|804.35|798.66|796.26|806.75|804.35|796.45|794.05|0
1645023300000|2022-02-16 14:55:00|799.87|797.47|798|795.6|800.27|797.87|796.46|794.06|0
1645023600000|2022-02-16 15:00:00|796.99|794.59|799.5|797.1|802.02|799.62|794.98|792.58|0
1645023900000|2022-02-16 15:05:00|799.8|797.4|800|797.6|802.02|799.62|798.6|796.2|0
1645024200000|2022-02-16 15:10:00|799.8|797.4|799.9|797.5|802.62|800.22|797.99|795.59|0
1645024500000|2022-02-16 15:15:00|799.6|797.2|796.78|794.38|800.2|797.8|793.97|791.57|0
1645024800000|2022-02-16 15:20:00|796.58|794.18|800|797.6|800.6|798.2|795.47|793.07|0
1645025100000|2022-02-16 15:25:00|800.4|798|801.29|798.89|801.49|799.09|797.86|795.46|0
1645025400000|2022-02-16 15:30:00|801.49|799.09|801.69|799.29|801.69|799.29|798.66|796.26|0
1645025700000|2022-02-16 15:35:00|801.48|799.08|801.48|799.08|803.5|801.1|800.07|797.67|0
1645026000000|2022-02-16 15:40:00|800.88|798.48|802.29|799.89|802.49|800.09|798.05|795.65|0
1645026300000|2022-02-16 15:45:00|802.09|799.69|799.6|797.2|803.1|800.7|799|796.6|0
1645026600000|2022-02-16 15:50:00|799.4|797|801.62|799.22|803.24|800.84|799.4|797|0
1645026900000|2022-02-16 15:55:00|801.42|799.02|798.59|796.19|801.42|799.02|797.18|794.78|0
1645027200000|2022-02-16 16:00:00|799.2|796.8|801.41|799.01|801.82|799.42|798.19|795.79|0
1645027500000|2022-02-16 16:05:00|801.01|798.61|802.82|800.42|804.24|801.84|797.98|795.58|0
1645027800000|2022-02-16 16:10:00|803.23|800.83|801.21|798.81|803.43|801.03|801|798.6|0
1645028100000|2022-02-16 16:15:00|801.61|799.21|797.98|795.58|804.03|801.63|797.98|795.58|0
1645028400000|2022-02-16 16:20:00|798.18|795.78|800.9|798.5|801|798.6|796.77|794.37|0
1645028700000|2022-02-16 16:25:00|800.8|798.4|803.83|801.43|804.43|802.03|800.39|797.99|0
1645029000000|2022-02-16 16:30:00|804.03|801.63|801.8|799.4|804.03|801.63|801.4|799|0
1645029300000|2022-02-16 16:35:00|801.6|799.2|802|799.6|803.82|801.42|801|798.6|0
1645029600000|2022-02-16 16:40:00|802.21|799.81|800.18|797.78|803.01|800.61|798.47|796.07|0
1645029900000|2022-02-16 16:45:00|800.39|797.99|801.39|798.99|801.6|799.2|799.78|797.38|0
1645030200000|2022-02-16 16:50:00|801.8|799.4|801.79|799.39|803.21|800.81|801.19|798.79|0
1645030500000|2022-02-16 16:55:00|801.39|798.99|803.61|801.21|804.42|802.02|801.39|798.99|0
1645030800000|2022-02-16 17:00:00|803.41|801.01|803.04|800.64|804.86|802.46|801.82|799.42|0
1645031100000|2022-02-16 17:05:00|803.24|800.84|801.53|799.13|804.45|802.05|801.33|798.93|0
1645031400000|2022-02-16 17:10:00|801.33|798.93|800.72|798.32|802.13|799.73|799.71|797.31|0
1645031700000|2022-02-16 17:15:00|800.52|798.12|799.71|797.31|801.12|798.72|798.9|796.5|0
1645032000000|2022-02-16 17:20:00|799.5|797.1|798.65|796.25|800.71|798.31|797.81|795.41|0
1645032300000|2022-02-16 17:25:00|798.45|796.05|797.64|795.24|799.86|797.46|797.44|795.04|0
1645032600000|2022-02-16 17:30:00|797.44|795.04|787.96|785.56|797.44|795.04|786.96|784.56|0
1645032900000|2022-02-16 17:35:00|788.16|785.76|791.87|789.47|792.08|789.68|787.16|784.76|0
1645033200000|2022-02-16 17:40:00|792.08|789.68|793.49|791.09|794.49|792.09|791.87|789.47|0
1645033500000|2022-02-16 17:45:00|793.89|791.49|794.59|792.19|795.5|793.1|793.08|790.68|0
1645033800000|2022-02-16 17:50:00|794.69|792.29|795.3|792.9|796.71|794.31|793.68|791.28|0
1645034100000|2022-02-16 17:55:00|795.09|792.69|794.29|791.89|796.1|793.7|793.88|791.48|0
1645034400000|2022-02-16 18:00:00|794.08|791.68|791.86|789.46|795.09|792.69|791.26|788.86|0
1645034700000|2022-02-16 18:05:00|792.07|789.67|794.28|791.88|795.09|792.69|791.46|789.06|0
1645035000000|2022-02-16 18:10:00|794.48|792.08|795.09|792.69|795.18|792.78|793.27|790.87|0
1645035300000|2022-02-16 18:15:00|795.18|792.78|795.08|792.68|795.89|793.49|794.48|792.08|0
1645035600000|2022-02-16 18:20:00|795.29|792.89|796.29|793.89|797.91|795.51|794.48|792.08|0
1645035900000|2022-02-16 18:25:00|796.49|794.09|795.69|793.29|796.49|794.09|794.48|792.08|0
1645036200000|2022-02-16 18:30:00|795.28|792.88|793.87|791.47|795.28|792.88|793.26|790.86|0
1645036500000|2022-02-16 18:35:00|794.07|791.67|794.27|791.87|795.88|793.48|793.46|791.06|0
1645036800000|2022-02-16 18:40:00|794.07|791.67|792.65|790.25|794.07|791.67|791.65|789.25|0
1645037100000|2022-02-16 18:45:00|792.75|790.35|793.46|791.06|794.67|792.27|792.25|789.85|0
1645037400000|2022-02-16 18:50:00|793.86|791.46|795.47|793.07|796.28|793.88|793.86|791.46|0
1645037700000|2022-02-16 18:55:00|795.27|792.87|794.36|791.96|795.77|793.37|790.93|788.53|0
1645038000000|2022-02-16 19:00:00|794.96|792.56|801.24|798.84|808.12|805.72|788.44|786.04|0
1645038300000|2022-02-16 19:05:00|801.74|799.34|805.38|802.98|810.76|808.36|798.81|796.41|0
1645038600000|2022-02-16 19:10:00|806.09|803.69|801.94|799.54|807.31|804.91|799.82|797.42|0
1645038900000|2022-02-16 19:15:00|801.13|798.73|807.92|805.52|810.05|807.65|801.13|798.73|0
1645039200000|2022-02-16 19:20:00|808.33|805.93|820.74|818.34|820.95|818.55|806.91|804.51|0
1645039500000|2022-02-16 19:25:00|820.54|818.14|818.73|816.33|820.95|818.55|816.69|814.29|0
1645039800000|2022-02-16 19:30:00|818.94|816.54|820.09|817.69|830.03|827.63|818.94|816.54|0
1645040100000|2022-02-16 19:35:00|820.7|818.3|818.25|815.85|821.73|819.33|814.98|812.58|0
1645040400000|2022-02-16 19:40:00|818.04|815.64|815.39|812.99|818.86|816.46|813.14|810.74|0
1645040700000|2022-02-16 19:45:00|815.8|813.4|813.34|810.94|818.25|815.85|811.71|809.31|0
1645041000000|2022-02-16 19:50:00|812.94|810.54|816|813.6|817.22|814.82|812.32|809.92|0
1645041300000|2022-02-16 19:55:00|816.2|813.8|822.13|819.73|822.13|819.73|815.79|813.39|0
1645041600000|2022-02-16 20:00:00|822.54|820.14|830.32|827.92|830.94|828.54|820.28|817.88|0
1645041900000|2022-02-16 20:05:00|830.53|828.13|827.65|825.25|830.53|828.13|826.83|824.43|0
1645042200000|2022-02-16 20:10:00|828.06|825.66|824.99|822.59|828.27|825.87|823.35|820.95|0
1645042500000|2022-02-16 20:15:00|825.4|823|827|824.6|827|824.6|823.35|820.95|0
1645042800000|2022-02-16 20:20:00|826.59|824.19|824.74|822.34|827.41|825.01|821.87|819.47|0
1645043100000|2022-02-16 20:25:00|824.54|822.14|828.64|826.24|828.64|826.24|824.54|822.14|0
1645043400000|2022-02-16 20:30:00|828.23|825.83|823.71|821.31|829.05|826.65|821.05|818.65|0
1645043700000|2022-02-16 20:35:00|823.81|821.41|828.67|826.27|828.97|826.57|822.69|820.29|0
1645044000000|2022-02-16 20:40:00|828.26|825.86|827.12|824.72|829.49|827.09|826.82|824.42|0
1645044300000|2022-02-16 20:45:00|827.43|825.03|830.75|828.35|830.96|828.56|824.56|822.16|0
1645044600000|2022-02-16 20:50:00|832.8|830.4|824.8|822.4|834.55|832.15|824.8|822.4|0
1645044900000|2022-02-16 20:55:00|825.52|823.12|822.75|820.35|825.93|823.53|820.5|818.1|0
1645045200000|2022-02-16 21:00:00|823.78|821.38|820.3|817.9|823.78|821.38|819.28|816.88|0
1645045500000|2022-02-16 21:05:00|820.09|817.69|819.68|817.28|820.91|818.51|819.07|816.67|0
1645045800000|2022-02-16 21:10:00|819.48|817.08|819.27|816.87|821.32|818.92|819.07|816.67|0
1645046100000|2022-02-16 21:15:00|820.49|817.69|820.7|817.9|821.51|818.71|820.29|817.49|0
1645046400000|2022-02-16 21:20:00|820.79|817.99|820.79|817.99|824.17|821.37|818.04|815.24|0
1645046700000|2022-02-16 21:25:00|820.69|817.89|820.99|818.19|822.12|819.32|819.67|816.87|0
1645047000000|2022-02-16 21:30:00|821.1|818.3|821.1|818.3|822.53|819.73|820.49|817.69|0
1645047300000|2022-02-16 21:35:00|820.89|818.09|820.48|817.68|821.51|818.71|820.48|817.68|0
1645047600000|2022-02-16 21:40:00|820.89|818.09|819.66|816.86|821.1|818.3|819.66|816.86|0
1645047900000|2022-02-16 21:45:00|819.87|817.07|818.64|815.84|819.87|817.07|818.64|815.84|0
1645048200000|2022-02-16 21:50:00|819.15|816.35|818.43|815.63|819.46|816.66|818.02|815.22|0
1645048500000|2022-02-16 21:55:00|818.64|815.84|819.14|816.34|819.45|816.65|818.33|815.53|0
1645048800000|2022-02-16 22:00:00|819.08|816.28|819.23|816.43|819.32|816.52|818.76|815.96|0
1645049100000|2022-02-16 22:05:00|819.14|816.34|819.28|816.48|819.32|816.52|819.08|816.28|0
1645049400000|2022-02-16 22:10:00|819.08|816.28|818.99|816.19|819.5|816.7|818.93|816.13|0
1645049700000|2022-02-16 22:15:00|819.08|816.28|819.53|816.73|819.53|816.73|819.08|816.28|0
1645050000000|2022-02-16 22:20:00|819.64|816.84|820.47|817.67|820.47|817.67|819.64|816.84|0
1645050300000|2022-02-16 22:25:00|820.53|817.73|820.94|818.14|821.33|818.53|820.47|817.67|0
1645050600000|2022-02-16 22:30:00|820.98|818.18|820.85|818.05|821.21|818.41|820.4|817.6|0
1645050900000|2022-02-16 22:35:00|820.88|818.08|820.91|818.11|821.06|818.26|820.79|817.99|0
1645051200000|2022-02-16 22:40:00|820.94|818.14|820.16|817.36|820.94|818.14|819.96|817.16|0
1645051500000|2022-02-16 22:45:00|820.19|817.39|819.27|816.47|820.19|817.39|819.24|816.44|0
1645051800000|2022-02-16 22:50:00|819.21|816.41|820.46|817.66|820.46|817.66|818.97|816.17|0
1645052100000|2022-02-16 22:55:00|820.25|817.45|819.3|816.5|820.25|817.45|818.79|815.99|0
1645052400000|2022-02-16 23:00:00|819.73|816.93|822.7|819.9|823|820.2|819.52|816.72|0
1645052700000|2022-02-16 23:05:00|822.79|819.99|823.51|820.71|824.02|821.22|822.7|819.9|0
1645053000000|2022-02-16 23:10:00|823.72|820.92|823.92|821.12|824.33|821.53|823.1|820.3|0
1645053300000|2022-02-16 23:15:00|824.02|821.22|823.71|820.91|824.33|821.53|821.87|819.07|0
1645053600000|2022-02-16 23:20:00|823.81|821.01|824.12|821.32|824.53|821.73|823.3|820.5|0
1645053900000|2022-02-16 23:25:00|824.33|821.53|825.65|822.85|825.76|822.96|824.32|821.52|0
1645054200000|2022-02-16 23:30:00|825.96|823.16|825.55|822.75|826.17|823.37|825.14|822.34|0
1645054500000|2022-02-16 23:35:00|825.14|822.34|826.37|823.57|826.78|823.98|824.93|822.13|0
1645054800000|2022-02-16 23:40:00|826.26|823.46|818.59|815.79|826.47|823.67|818.59|815.79|0
1645055100000|2022-02-16 23:45:00|818.18|815.38|816.24|813.44|819|816.2|816.14|813.34|0
1645055400000|2022-02-16 23:50:00|816.14|813.34|816.54|813.74|817.57|814.77|815.32|812.52|0
1645055700000|2022-02-16 23:55:00|816.75|813.95|816.13|813.33|816.95|814.15|815.11|812.31|0
1645056000000|2022-02-17 00:00:00|815.93|813.13|815.01|812.21|816.54|813.74|814.91|812.11|0
1645056300000|2022-02-17 00:05:00|815.11|812.31|814.7|811.9|815.72|812.92|814.5|811.7|0
1645056600000|2022-02-17 00:10:00|814.5|811.7|814.7|811.9|815.92|813.12|814.39|811.59|0
1645056900000|2022-02-17 00:15:00|814.5|811.7|814.29|811.49|815.11|812.31|813.88|811.08|0
1645057200000|2022-02-17 00:20:00|814.39|811.59|814.7|811.9|814.9|812.1|813.88|811.08|0
1645057500000|2022-02-17 00:25:00|814.49|811.69|815.31|812.51|815.71|812.91|814.49|811.69|0
1645057800000|2022-02-17 00:30:00|815.4|812.6|816.53|813.73|816.94|814.14|815.31|812.51|0
1645058100000|2022-02-17 00:35:00|816.73|813.93|816.12|813.32|818.16|815.36|816.12|813.32|0
1645058400000|2022-02-17 00:40:00|816.32|813.52|815.71|812.91|816.52|813.72|815.1|812.3|0
1645058700000|2022-02-17 00:45:00|815.5|812.7|816.52|813.72|817.13|814.33|814.69|811.89|0
1645059000000|2022-02-17 00:50:00|816.62|813.82|815.09|812.29|816.72|813.92|815.09|812.29|0
1645059300000|2022-02-17 00:55:00|815.19|812.39|816.31|813.51|816.52|813.72|815.19|812.39|0
1645059600000|2022-02-17 01:00:00|816.52|813.72|816.31|813.51|817.13|814.33|815.7|812.9|0
1645059900000|2022-02-17 01:05:00|816.2|813.4|815.49|812.69|816.51|813.71|815.29|812.49|0
1645060200000|2022-02-17 01:10:00|815.7|812.9|816.92|814.12|816.92|814.12|815.49|812.69|0
1645060500000|2022-02-17 01:15:00|817.53|814.73|816.92|814.12|817.53|814.73|815.69|812.89|0
1645060800000|2022-02-17 01:20:00|817.12|814.32|817.12|814.32|817.32|814.52|816.6|813.8|0
1645061100000|2022-02-17 01:25:00|817.22|814.42|818.75|815.95|819.16|816.36|816.91|814.11|0
1645061400000|2022-02-17 01:30:00|818.34|815.54|817.82|815.02|818.55|815.75|817.32|814.52|0
1645061700000|2022-02-17 01:35:00|817.52|814.72|818.34|815.54|818.34|815.54|817.32|814.52|0
1645062000000|2022-02-17 01:40:00|818.13|815.33|817.52|814.72|818.34|815.54|817.52|814.72|0
1645062300000|2022-02-17 01:45:00|817.72|814.92|816.5|813.7|817.93|815.13|815.48|812.68|0
1645062600000|2022-02-17 01:50:00|816.59|813.79|816.7|813.9|816.8|814|815.16|812.36|0
1645062900000|2022-02-17 01:55:00|816.9|814.1|816.7|813.9|817.1|814.3|816.29|813.49|0
1645063200000|2022-02-17 02:00:00|816.49|813.69|819.35|816.55|819.76|816.96|816.49|813.69|0
1645063500000|2022-02-17 02:05:00|819.96|817.16|818.73|815.93|819.96|817.16|818.12|815.32|0
1645063800000|2022-02-17 02:10:00|818.83|816.03|819.96|817.16|820.57|817.77|818.83|816.03|0
1645064100000|2022-02-17 02:15:00|820.16|817.36|820.16|817.36|820.67|817.87|819.55|816.75|0
1645064400000|2022-02-17 02:20:00|820.36|817.56|819.75|816.95|820.36|817.56|819.34|816.54|0
1645064700000|2022-02-17 02:25:00|819.54|816.74|819.75|816.95|820.16|817.36|819.54|816.74|0
1645065000000|2022-02-17 02:30:00|819.84|817.04|819.34|816.54|819.95|817.15|818.82|816.02|0
1645065300000|2022-02-17 02:35:00|819.43|816.63|819.64|816.84|820.15|817.35|819.13|816.33|0
1645065600000|2022-02-17 02:40:00|819.74|816.94|819.54|816.74|820.56|817.76|819.54|816.74|0
1645065900000|2022-02-17 02:45:00|819.43|816.63|819.33|816.53|819.94|817.14|818.92|816.12|0
1645066200000|2022-02-17 02:50:00|819.22|816.42|820.15|817.35|820.35|817.55|819.13|816.33|0
1645066500000|2022-02-17 02:55:00|820.24|817.44|820.55|817.75|820.76|817.96|820.14|817.34|0
1645066800000|2022-02-17 03:00:00|820.76|817.96|820.14|817.34|820.76|817.96|819.94|817.14|0
1645067100000|2022-02-17 03:05:00|820.35|817.55|820.75|817.95|820.75|817.95|819.94|817.14|0
1645067400000|2022-02-17 03:10:00|820.85|818.05|820.95|818.15|821.16|818.36|820.75|817.95|0
1645067700000|2022-02-17 03:15:00|820.85|818.05|820.95|818.15|821.16|818.36|820.54|817.74|0
1645068000000|2022-02-17 03:20:00|820.75|817.95|820.13|817.33|820.75|817.95|819.93|817.13|0
1645068300000|2022-02-17 03:25:00|820.34|817.54|820.54|817.74|820.54|817.74|820.13|817.33|0
1645068600000|2022-02-17 03:30:00|820.74|817.94|819.51|816.71|820.95|818.15|819.51|816.71|0
1645068900000|2022-02-17 03:35:00|819.31|816.51|820.13|817.33|820.33|817.53|819.31|816.51|0
1645069200000|2022-02-17 03:40:00|820.33|817.53|820.22|817.42|820.74|817.94|820.22|817.42|0
1645069500000|2022-02-17 03:45:00|820.33|817.53|818.08|815.28|820.33|817.53|818.08|815.28|0
1645069800000|2022-02-17 03:50:00|818.28|815.48|814.81|812.01|818.69|815.89|814.81|812.01|0
1645070100000|2022-02-17 03:55:00|813.38|810.58|807.57|804.77|813.38|810.58|806.66|803.86|0
1645070400000|2022-02-17 04:00:00|805.74|802.94|798.09|794.17|805.74|802.94|797.99|794.07|0
1645070700000|2022-02-17 04:05:00|797.79|793.87|802.04|798.12|802.85|798.93|796.98|793.06|0
1645071000000|2022-02-17 04:10:00|801.94|798.02|805.58|801.66|810.26|806.34|800.42|796.5|0
1645071300000|2022-02-17 04:15:00|805.38|801.46|803.86|799.94|805.49|801.57|801.83|797.91|0
1645071600000|2022-02-17 04:20:00|803.46|799.54|805.08|801.16|806.29|802.37|802.44|798.52|0
1645071900000|2022-02-17 04:25:00|804.97|801.05|804.92|802.12|806.09|802.93|804.11|800.34|0
1645072200000|2022-02-17 04:30:00|805.22|802.42|806.34|803.54|809.39|806.59|804.31|801.51|0
1645072500000|2022-02-17 04:35:00|806.44|803.64|804.31|801.51|806.74|803.94|803.8|801|0
1645072800000|2022-02-17 04:40:00|804.4|801.6|804.71|801.91|806.74|803.94|803.9|801.1|0
1645073100000|2022-02-17 04:45:00|804.91|802.11|803.69|800.89|806.33|803.53|803.69|800.89|0
1645073400000|2022-02-17 04:50:00|803.29|800.49|802.07|799.27|805.52|802.72|801.87|799.07|0
1645073700000|2022-02-17 04:55:00|801.87|799.07|801.66|798.86|803.28|800.48|801.66|798.86|0
1645074000000|2022-02-17 05:00:00|801.26|798.46|801.46|798.66|803.08|800.28|800.24|797.44|0
1645074300000|2022-02-17 05:05:00|801.55|798.75|806.73|803.93|809.58|806.78|800.65|797.85|0
1645074600000|2022-02-17 05:10:00|806.53|803.73|805.61|802.81|808.05|805.25|804.9|802.1|0
1645074900000|2022-02-17 05:15:00|805.71|802.91|807.94|805.14|808.96|806.16|805.51|802.71|0
1645075200000|2022-02-17 05:20:00|807.84|805.04|808.35|805.55|809.97|807.17|807.63|804.83|0
1645075500000|2022-02-17 05:25:00|808.75|805.95|809.16|806.36|809.57|806.77|807.94|805.14|0
1645075800000|2022-02-17 05:30:00|808.96|806.16|811.19|808.39|811.39|808.59|807.94|805.14|0
1645076100000|2022-02-17 05:35:00|810.99|808.19|809.66|806.86|811.8|809|808.75|805.95|0
1645076400000|2022-02-17 05:40:00|809.76|806.96|808.75|805.95|810.88|808.08|808.34|805.54|0
1645076700000|2022-02-17 05:45:00|808.54|805.74|806.1|803.3|808.75|805.95|805.9|803.1|0
1645077000000|2022-02-17 05:50:00|806.2|803.4|806.3|803.5|807.32|804.52|805.09|802.29|0
1645077300000|2022-02-17 05:55:00|806.1|803.3|808.13|805.33|808.13|805.33|805.9|803.1|0
1645077600000|2022-02-17 06:00:00|807.01|804.21|806.5|803.7|809.45|806.65|805.08|802.28|0
1645077900000|2022-02-17 06:05:00|806.71|803.91|805.18|802.38|806.71|803.91|804.47|801.67|0
1645078200000|2022-02-17 06:10:00|805.28|802.48|803.45|800.65|805.28|802.48|802.85|800.05|0
1645078500000|2022-02-17 06:15:00|803.35|800.55|806.29|803.49|806.39|803.59|803.35|800.55|0
1645078800000|2022-02-17 06:20:00|805.68|802.88|806.48|803.68|808.11|805.31|804.87|802.07|0
1645079100000|2022-02-17 06:25:00|806.39|803.59|812.28|809.48|812.28|809.48|804.77|801.97|0
1645079400000|2022-02-17 06:30:00|813.09|810.29|806.79|803.99|814.11|811.31|804.36|801.56|0
1645079700000|2022-02-17 06:35:00|807.4|804.6|806.89|804.09|807.81|805.01|805.37|802.57|0
1645080000000|2022-02-17 06:40:00|807.4|804.6|807.19|804.39|808.82|806.02|807.09|804.29|0
1645080300000|2022-02-17 06:45:00|806.79|803.99|807.29|804.49|809.52|806.72|805.37|802.57|0
1645080600000|2022-02-17 06:50:00|807.39|804.59|808.61|805.81|809.63|806.83|807.19|804.39|0
1645080900000|2022-02-17 06:55:00|809.02|806.22|809.42|806.62|811.05|808.25|808.5|805.7|0
1645081200000|2022-02-17 07:00:00|809.31|806.51|812.67|809.87|814.09|811.29|809.01|806.21|0
1645081500000|2022-02-17 07:05:00|812.87|810.07|812.59|809.79|814.7|811.9|811.25|808.45|0
1645081800000|2022-02-17 07:10:00|812.5|809.7|812.29|809.49|814.53|811.73|811.07|808.27|0
1645082100000|2022-02-17 07:15:00|812.09|809.29|813|810.2|813.71|810.91|811.17|808.37|0
1645082400000|2022-02-17 07:20:00|812.29|809.49|811.47|808.67|813.1|810.3|811.07|808.27|0
1645082700000|2022-02-17 07:25:00|811.57|808.77|811.16|808.36|812.49|809.69|810.46|807.66|0
1645083000000|2022-02-17 07:30:00|810.66|807.86|813.71|810.91|814.11|811.31|809.94|807.14|0
1645083300000|2022-02-17 07:35:00|814.01|811.21|812.69|809.89|814.11|811.31|812.58|809.78|0
1645083600000|2022-02-17 07:40:00|812.48|809.68|813.91|811.11|814.52|811.72|812.17|809.37|0
1645083900000|2022-02-17 07:45:00|814.11|811.31|815.73|812.93|816.96|814.16|813.91|811.11|0
1645084200000|2022-02-17 07:50:00|815.63|812.83|813.83|811.03|815.94|813.14|813.2|810.4|0
1645084500000|2022-02-17 07:55:00|813.63|810.83|814.95|812.15|815.26|812.46|812.61|809.81|0
1645084800000|2022-02-17 08:00:00|815.56|812.76|818.63|815.83|819.65|816.85|815.56|812.76|0
1645085100000|2022-02-17 08:05:00|818.23|815.62|820.27|817.87|820.47|818.07|816.8|814.4|0
1645085400000|2022-02-17 08:10:00|820.47|818.07|817.81|815.41|821.49|819.09|817.61|815.21|0
1645085700000|2022-02-17 08:15:00|818.02|815.62|813.94|811.54|818.02|815.62|813.22|810.82|0
1645086000000|2022-02-17 08:20:00|813.53|811.13|813.12|810.72|815.77|813.37|812.71|810.31|0
1645086300000|2022-02-17 08:25:00|813.32|810.92|805.37|802.97|814.14|811.74|798.57|796.17|0
1645086600000|2022-02-17 08:30:00|804.76|802.36|805.06|802.66|809.93|807.53|804.05|801.65|0
1645086900000|2022-02-17 08:35:00|805.36|802.96|807.29|804.89|808.3|805.9|801.52|799.12|0
1645087200000|2022-02-17 08:40:00|807.49|805.09|807.08|804.68|808.8|806.4|805.56|803.16|0
1645087500000|2022-02-17 08:45:00|806.48|804.08|803.84|801.44|807.69|805.29|798.89|796.49|0
1645087800000|2022-02-17 08:50:00|802.43|800.03|806.27|803.87|806.37|803.97|802.43|800.03|0
1645088100000|2022-02-17 08:55:00|806.07|803.67|805.96|803.56|806.77|804.37|804.75|802.35|0
1645088400000|2022-02-17 09:00:00|805.86|803.46|803.53|801.13|808.9|806.5|803.23|800.83|0
1645088700000|2022-02-17 09:05:00|803.93|801.53|804.03|801.23|806.47|804.07|803.32|800.92|0
1645089000000|2022-02-17 09:10:00|804.44|801.64|804.44|801.64|805.95|803.15|803.63|800.83|0
1645089300000|2022-02-17 09:15:00|806.67|804.27|809.1|806.7|809.1|806.7|806.47|804.07|0
1645089600000|2022-02-17 09:20:00|808.9|806.5|804.44|802.04|808.9|806.5|803.23|800.83|0
1645089900000|2022-02-17 09:25:00|804.03|801.64|804.33|801.53|805.85|803.05|803.42|800.62|0
1645091700000|2022-02-17 09:55:00|806.42|799.22|806.41|799.21|807.43|800.23|806.21|799.01|0
1645092000000|2022-02-17 10:00:00|806.31|799.11|807.42|800.22|808.44|801.24|805.2|798|0
1645092300000|2022-02-17 10:05:00|807.32|800.12|804.41|802.01|807.83|802.01|802.8|798.81|0
1645092600000|2022-02-17 10:10:00|804.51|802.11|807.25|804.85|807.25|804.85|804.41|802.01|0
1645092900000|2022-02-17 10:15:00|807.05|804.65|806.44|804.04|807.86|805.46|805.63|803.23|0
1645093200000|2022-02-17 10:20:00|806.23|803.83|806.12|803.72|807.54|805.14|805.83|803.43|0
1645093500000|2022-02-17 10:25:00|806.23|803.83|806.93|804.53|808.05|805.65|805.83|803.43|0
1645093800000|2022-02-17 10:30:00|807.04|804.64|807.85|805.45|808.66|806.26|806.43|804.03|0
1645094100000|2022-02-17 10:35:00|807.64|805.24|808.05|805.65|808.25|805.85|806.52|804.12|0
1645094400000|2022-02-17 10:40:00|808.25|805.85|809.06|806.66|809.26|806.86|807.24|804.84|0
1645094700000|2022-02-17 10:45:00|808.95|806.55|808.45|806.05|809.26|806.86|807.23|804.83|0
1645095000000|2022-02-17 10:50:00|808.34|805.94|810.17|807.77|810.68|808.28|808.34|805.94|0
1645095300000|2022-02-17 10:55:00|810.07|807.67|807.63|805.23|810.07|807.67|807.63|805.23|0
1645095600000|2022-02-17 11:00:00|807.73|805.33|806.42|804.02|808.44|806.04|805.4|803|0
1645095900000|2022-02-17 11:05:00|806.62|804.22|805.2|802.8|806.62|804.22|804.19|801.79|0
1645096200000|2022-02-17 11:10:00|805.3|802.9|805.9|803.5|806.41|804.01|804.39|801.99|0
1645096500000|2022-02-17 11:15:00|805.8|803.4|805.17|802.77|806.21|803.81|803.96|801.56|0
1645096800000|2022-02-17 11:20:00|805.38|802.98|804.77|802.37|806.39|803.99|804.56|802.16|0
1645097100000|2022-02-17 11:25:00|804.97|802.57|804.86|802.46|805.78|803.38|804.76|802.36|0
1645097400000|2022-02-17 11:30:00|804.97|802.57|803.55|801.15|805.57|803.17|803.35|800.95|0
1645097700000|2022-02-17 11:35:00|803.34|800.94|805.77|803.37|805.77|803.37|802.94|800.54|0
1645098000000|2022-02-17 11:40:00|805.87|803.47|807.3|804.9|807.7|805.3|805.26|802.86|0
1645098300000|2022-02-17 11:45:00|806.89|804.49|806.49|804.09|807.7|805.3|806.08|803.68|0
1645098600000|2022-02-17 11:50:00|806.28|803.88|805.07|802.67|806.28|803.88|804.76|802.36|0
1645098900000|2022-02-17 11:55:00|804.86|802.46|806.78|804.38|808.51|806.11|804.66|802.26|0
1645099200000|2022-02-17 12:00:00|807.5|805.1|811.44|809.04|813.38|810.98|807.49|805.09|0
1645099500000|2022-02-17 12:05:00|811.55|809.15|812.36|809.96|813.99|811.59|811.35|808.95|0
1645099800000|2022-02-17 12:10:00|812.56|810.16|811.85|809.45|812.86|810.46|810.73|808.33|0
1645100100000|2022-02-17 12:15:00|811.44|809.04|811.14|808.74|812.15|809.75|810.63|808.23|0
1645100400000|2022-02-17 12:20:00|811.04|808.64|810.88|808.48|811.85|809.45|809.57|807.17|0
1645100700000|2022-02-17 12:25:00|810.79|808.39|811.8|809.4|812|809.6|809.97|807.57|0
1645101000000|2022-02-17 12:30:00|812|809.6|812.41|810.01|812.82|810.42|810.58|808.18|0
1645101300000|2022-02-17 12:35:00|812.2|809.8|812.61|810.21|812.81|810.41|811.19|808.79|0
1645101600000|2022-02-17 12:40:00|812.71|810.31|814.54|812.14|815.66|813.26|812|809.6|0
1645101900000|2022-02-17 12:45:00|814.44|812.04|813.89|811.49|816.68|814.28|813.48|811.08|0
1645102200000|2022-02-17 12:50:00|814.1|811.7|814.09|811.69|814.91|812.51|813.48|811.08|0
1645102500000|2022-02-17 12:55:00|813.89|811.49|813.68|811.28|814.5|812.1|812.87|810.47|0
1645102800000|2022-02-17 13:00:00|813.99|811.59|814.29|811.89|818.37|815.97|813.89|811.49|0
1645103100000|2022-02-17 13:05:00|813.27|810.87|809.91|807.51|813.58|811.18|807.57|805.17|0
1645103400000|2022-02-17 13:10:00|810.11|807.71|806.55|804.15|810.72|808.32|805.64|803.24|0
1645103700000|2022-02-17 13:15:00|806.75|804.35|806.85|804.45|807.47|805.07|804.02|801.62|0
1645104000000|2022-02-17 13:20:00|806.75|804.35|808.37|805.97|808.58|806.18|806.14|803.74|0
1645104300000|2022-02-17 13:25:00|808.58|806.18|807.66|805.26|808.98|806.58|806.75|804.35|0
1645104600000|2022-02-17 13:30:00|807.76|805.36|808.77|806.37|809.99|807.59|807.36|804.96|0
1645104900000|2022-02-17 13:35:00|808.57|806.17|806.54|804.14|809.18|806.78|806.44|804.04|0
1645105200000|2022-02-17 13:40:00|806.14|803.74|798.44|796.04|806.74|804.34|796.02|793.62|0
1645105500000|2022-02-17 13:45:00|798.04|795.64|795.01|792.61|798.04|795.64|793.9|791.5|0
1645105800000|2022-02-17 13:50:00|794.81|792.41|796.21|793.81|798.13|795.73|793.96|791.56|0
1645106100000|2022-02-17 13:55:00|796.01|793.61|795.4|793|797.42|795.02|793.79|791.39|0
1645106400000|2022-02-17 14:00:00|795.2|792.8|800.85|798.45|802.27|799.87|795.2|792.8|0
1645106700000|2022-02-17 14:05:00|801.25|798.85|802.06|799.66|802.67|800.27|799.33|796.93|0
1645107000000|2022-02-17 14:10:00|802.26|799.86|803.68|801.28|807.53|805.13|802.06|799.66|0
1645107300000|2022-02-17 14:15:00|803.57|801.17|800.44|798.04|804.89|802.49|800.44|798.04|0
1645107600000|2022-02-17 14:20:00|800.64|798.24|801.45|799.05|802.86|800.46|799.23|796.83|0
1645107900000|2022-02-17 14:25:00|801.25|798.85|797.4|795|801.65|799.25|797|794.6|0
1645108200000|2022-02-17 14:30:00|799.93|797.53|796.8|794.4|800.64|798.24|791.31|788.91|0
1645108500000|2022-02-17 14:35:00|797.4|795|799.42|797.02|799.62|797.22|794.78|792.38|0
1645108800000|2022-02-17 14:40:00|800.03|797.63|795.58|793.18|801.44|799.04|791.95|789.55|0
1645109100000|2022-02-17 14:45:00|796.19|793.79|789.95|787.55|796.19|793.79|786.12|783.72|0
1645109400000|2022-02-17 14:50:00|790.15|787.75|778.46|776.06|790.15|787.75|778.26|775.86|0
1645109700000|2022-02-17 14:55:00|779.46|777.06|779.45|777.05|782.46|780.06|778.15|775.75|0
1645110000000|2022-02-17 15:00:00|779.25|776.85|781.25|778.85|782.85|780.45|775.86|773.46|0
1645110300000|2022-02-17 15:05:00|781.65|779.25|781.05|778.65|784.45|782.05|779.65|777.25|0
1645110600000|2022-02-17 15:10:00|781.25|778.85|786.05|783.65|786.45|784.05|780.65|778.25|0
1645110900000|2022-02-17 15:15:00|785.65|783.25|780.05|777.65|786.25|783.85|780.05|777.65|0
1645111200000|2022-02-17 15:20:00|779.45|777.05|776.85|774.45|780.05|777.65|774.25|771.85|0
1645111500000|2022-02-17 15:25:00|776.65|774.25|773.25|770.85|776.65|774.25|772.66|770.26|0
1645111800000|2022-02-17 15:30:00|772.86|770.46|773.83|771.43|777.84|775.44|771.86|769.46|0
1645112100000|2022-02-17 15:35:00|771.26|768.86|776.37|773.97|776.47|774.07|770.46|768.06|0
1645112400000|2022-02-17 15:40:00|776.07|773.67|776.27|773.87|777.07|774.67|773.88|771.48|0
1645112700000|2022-02-17 15:45:00|775.67|773.27|773.87|771.47|779.87|777.47|771.48|769.08|0
1645113000000|2022-02-17 15:50:00|774.87|772.47|775.07|772.67|775.67|773.27|771.08|768.68|0
1645113300000|2022-02-17 15:55:00|774.87|772.47|777.4|775|779.27|776.87|774.87|772.47|0
1645113600000|2022-02-17 16:00:00|776.99|774.59|775.86|773.46|778.8|776.4|775.19|772.79|0
1645113900000|2022-02-17 16:05:00|776.26|773.86|776.59|774.19|780.87|778.47|776.12|773.72|0
1645114200000|2022-02-17 16:10:00|776.69|774.29|781.6|779.2|782.81|780.41|776.69|774.29|0
1645114500000|2022-02-17 16:15:00|781.2|778.8|782.6|780.2|784.62|782.22|780|777.6|0
1645114800000|2022-02-17 16:20:00|782.4|780|779.19|776.79|783.21|780.81|779.19|776.79|0
1645115100000|2022-02-17 16:25:00|778.99|776.59|781.6|779.2|783.4|781|778.99|776.59|0
1645115400000|2022-02-17 16:30:00|781.69|779.29|780.19|777.79|782.29|779.89|779.39|776.99|0
1645115700000|2022-02-17 16:35:00|781.19|778.79|778.38|775.98|781.99|779.59|777.78|775.38|0
1645116000000|2022-02-17 16:40:00|778.58|776.18|779.78|777.38|780.99|778.59|778.18|775.78|0
1645116300000|2022-02-17 16:45:00|779.38|776.98|786.81|784.41|786.81|784.41|778.78|776.38|0
1645116600000|2022-02-17 16:50:00|786.41|784.01|782.39|779.99|786.41|784.01|782.39|779.99|0
1645116900000|2022-02-17 16:55:00|782.79|780.39|779.98|777.58|783.59|781.19|779.37|776.97|0
1645117200000|2022-02-17 17:00:00|779.78|777.38|781.88|779.48|782.18|779.78|777.37|774.97|0
1645117500000|2022-02-17 17:05:00|782.18|779.78|778.37|775.97|783.39|780.99|777.66|775.26|0
1645117800000|2022-02-17 17:10:00|778.77|776.37|778.97|776.57|779.37|776.97|775.96|773.56|0
1645118100000|2022-02-17 17:15:00|778.77|776.37|779.57|777.17|780.17|777.77|778.36|775.96|0
1645118400000|2022-02-17 17:20:00|779.77|777.37|781.57|779.17|782.58|780.18|779.16|776.76|0
1645118700000|2022-02-17 17:25:00|781.47|779.07|781.37|778.97|782.78|780.38|780.97|778.57|0
1645119000000|2022-02-17 17:30:00|781.17|778.77|782.57|780.17|784.78|782.38|780.16|777.76|0
1645119300000|2022-02-17 17:35:00|782.77|780.37|781.46|779.06|783.17|780.77|781.16|778.76|0
1645119600000|2022-02-17 17:40:00|781.26|778.86|781.36|778.96|781.56|779.16|779.36|776.96|0
1645119900000|2022-02-17 17:45:00|781.56|779.16|777.75|775.35|781.56|779.16|776.15|773.75|0
1645120200000|2022-02-17 17:50:00|778.15|775.75|779.15|776.75|779.95|777.55|777.15|774.75|0
1645120500000|2022-02-17 17:55:00|778.95|776.55|779.15|776.75|779.85|777.45|777.95|775.55|0
1645120800000|2022-02-17 18:00:00|778.95|776.55|777.04|774.64|780.15|777.75|777.04|774.64|0
1645121100000|2022-02-17 18:05:00|777.34|774.94|776.94|774.54|778.74|776.34|776.14|773.74|0
1645121400000|2022-02-17 18:10:00|777.14|774.74|775.65|773.25|777.14|774.74|773.73|771.33|0
1645121700000|2022-02-17 18:15:00|775.45|773.05|775.24|772.84|777.65|775.25|774.44|772.04|0
1645122000000|2022-02-17 18:20:00|775.04|772.64|773.84|771.44|776.04|773.64|772.84|770.44|0
1645122300000|2022-02-17 18:25:00|774.04|771.64|774.04|771.64|774.33|771.93|771.84|769.44|0
1645122600000|2022-02-17 18:30:00|773.84|771.44|775.44|773.04|777.04|774.64|773.24|770.84|0
1645122900000|2022-02-17 18:35:00|775.24|772.84|773.03|770.63|776.44|774.04|772.83|770.43|0
1645123200000|2022-02-17 18:40:00|772.83|770.43|771.72|769.32|772.83|770.43|770.52|768.12|0
1645123500000|2022-02-17 18:45:00|771.52|769.12|770.32|767.92|771.72|769.32|769.72|767.32|0
1645123800000|2022-02-17 18:50:00|770.12|767.72|772.51|770.11|772.71|770.31|769.92|767.52|0
1645124100000|2022-02-17 18:55:00|772.31|769.91|772.51|770.11|773.11|770.71|771.51|769.11|0
1645124400000|2022-02-17 19:00:00|772.31|769.91|770.11|767.71|772.31|769.91|769.11|766.71|0
1645124700000|2022-02-17 19:05:00|770.31|767.91|766.71|764.31|770.31|767.91|766.11|763.71|0
1645125000000|2022-02-17 19:10:00|766.51|764.11|768.11|765.71|768.31|765.91|765.12|762.72|0
1645125300000|2022-02-17 19:15:00|768.31|765.91|768.11|765.71|769.7|767.3|766.91|764.51|0
1645125600000|2022-02-17 19:20:00|767.71|765.31|762.92|760.52|768.3|765.9|762.72|760.32|0
1645125900000|2022-02-17 19:25:00|762.72|760.32|763.31|760.91|763.91|761.51|762.12|759.72|0
1645126200000|2022-02-17 19:30:00|763.12|760.72|761.02|758.62|764.11|761.71|759.53|757.13|0
1645126500000|2022-02-17 19:35:00|761.12|758.72|759.13|756.73|761.52|759.12|759.13|756.73|0
1645126800000|2022-02-17 19:40:00|759.33|756.93|756.44|754.04|761.12|758.72|756.24|753.84|0
1645127100000|2022-02-17 19:45:00|756.64|754.24|762.26|759.86|763.25|760.85|756.04|753.64|0
1645127400000|2022-02-17 19:50:00|762.06|759.66|759.87|757.47|762.06|759.66|758.28|755.88|0
1645127700000|2022-02-17 19:55:00|759.67|757.27|757.69|755.29|761.46|759.06|757.49|755.09|0
1645128000000|2022-02-17 20:00:00|757.88|755.48|755.5|753.1|759.67|757.27|755.11|752.71|0
1645128300000|2022-02-17 20:05:00|755.9|753.5|751.34|748.94|756.1|753.7|751.34|748.94|0
1645128600000|2022-02-17 20:10:00|751.54|749.14|749.17|746.77|752.73|750.33|748.18|745.78|0
1645128900000|2022-02-17 20:15:00|748.97|746.57|753.45|751.05|753.65|751.25|746.6|744.2|0
1645129200000|2022-02-17 20:20:00|753.25|750.85|754.43|752.03|756.61|754.21|753.25|750.85|0
1645129500000|2022-02-17 20:25:00|754.83|752.43|754.23|751.83|756.61|754.21|752.65|750.25|0
1645129800000|2022-02-17 20:30:00|753.84|751.44|750.71|748.31|758.19|755.79|749.32|746.92|0
1645130100000|2022-02-17 20:35:00|750.9|748.5|758.22|755.82|759.41|757.01|750.9|748.5|0
1645130400000|2022-02-17 20:40:00|757.63|755.23|756.24|753.84|757.83|755.43|754.75|752.35|0
1645130700000|2022-02-17 20:45:00|756.44|754.04|754.46|752.06|760.2|757.8|754.46|752.06|0
1645131000000|2022-02-17 20:50:00|751.49|749.09|749.71|747.31|753.27|750.87|743.99|741.59|0
1645131300000|2022-02-17 20:55:00|748.92|746.52|748.72|746.32|753.27|750.87|747.54|745.14|0
1645131600000|2022-02-17 21:00:00|749.31|746.91|752.47|750.07|752.47|750.07|746.55|744.15|0
1645131900000|2022-02-17 21:05:00|752.27|749.87|745.76|743.36|752.47|750.07|744.18|741.78|0
1645132200000|2022-02-17 21:10:00|746.35|743.95|748.91|746.51|749.11|746.71|743.4|741|0
1645132500000|2022-02-17 21:15:00|749.31|745.92|745.85|743.05|749.31|746.31|745.36|742.56|0
1645132800000|2022-02-17 21:20:00|745.95|743.15|748.32|745.52|748.71|745.91|745.56|742.76|0
1645133100000|2022-02-17 21:25:00|748.12|745.32|747.72|744.92|748.51|745.71|747.53|744.73|0
1645133400000|2022-02-17 21:30:00|747.82|745.02|750.09|747.29|750.29|747.49|747.53|744.73|0
1645133700000|2022-02-17 21:35:00|749.89|747.09|749.89|747.09|750.68|747.88|749.69|746.89|0
1645134000000|2022-02-17 21:40:00|750.09|747.29|749.49|746.69|750.77|747.97|748.9|746.1|0
1645134300000|2022-02-17 21:45:00|749.69|746.89|750.08|747.28|751.07|748.27|749.59|746.79|0
1645134600000|2022-02-17 21:50:00|750.28|747.48|749.78|746.98|750.48|747.68|749.69|746.89|0
1645134900000|2022-02-17 21:55:00|750.08|747.28|749.19|746.39|750.28|747.48|749.09|746.29|0
1645135200000|2022-02-17 22:00:00|749.3|746.5|748.85|746.05|749.72|746.92|748.85|746.05|0
1645135500000|2022-02-17 22:05:00|748.73|745.93|749.14|746.34|749.28|746.48|748.57|745.77|0
1645135800000|2022-02-17 22:10:00|749.11|746.31|748.88|746.08|749.11|746.31|748.56|745.76|0
1645136100000|2022-02-17 22:15:00|748.9|746.1|748.7|745.9|749.14|746.34|748.7|745.9|0
1645136400000|2022-02-17 22:20:00|748.67|745.87|748.65|745.85|748.73|745.93|748.65|745.85|0
1645136700000|2022-02-17 22:25:00|748.67|745.87|748.79|745.99|748.79|745.99|748.47|745.67|0
1645137000000|2022-02-17 22:30:00|748.78|745.98|748.38|745.58|748.78|745.98|748.29|745.49|0
1645137300000|2022-02-17 22:35:00|748.35|745.55|748.38|745.58|748.38|745.58|748.24|745.44|0
1645137600000|2022-02-17 22:40:00|748.35|745.55|748.52|745.72|748.52|745.72|748.15|745.35|0
1645137900000|2022-02-17 22:45:00|748.38|745.58|748.78|745.98|748.8|746|748.34|745.54|0
1645138200000|2022-02-17 22:50:00|748.8|746|748.8|746|748.8|746|748.71|745.91|0
1645138500000|2022-02-17 22:55:00|748.77|745.97|749|746.2|749|746.2|748.48|745.68|0
1645138800000|2022-02-17 23:00:00|748.76|745.96|745.51|742.71|749.16|746.36|745.32|742.52|0
1645139100000|2022-02-17 23:05:00|745.32|742.52|746.2|743.4|746.3|743.5|744.53|741.73|0
1645139400000|2022-02-17 23:10:00|746.1|743.3|747.28|744.48|747.68|744.88|746.1|743.3|0
1645139700000|2022-02-17 23:15:00|746.89|744.09|749.84|747.04|750.24|747.44|746.19|743.39|0
1645140000000|2022-02-17 23:20:00|749.94|747.14|751.22|748.42|751.82|749.02|749.54|746.74|0
1645140300000|2022-02-17 23:25:00|751.03|748.23|751.81|749.01|752.21|749.41|750.83|748.03|0
1645140600000|2022-02-17 23:30:00|751.62|748.82|753.59|750.79|753.79|750.99|751.62|748.82|0
1645140900000|2022-02-17 23:35:00|753.79|750.99|752.1|749.3|753.79|750.99|752.01|749.21|0
1645141200000|2022-02-17 23:40:00|752.01|749.21|752.2|749.4|753.39|750.59|751.61|748.81|0
1645141500000|2022-02-17 23:45:00|752.4|749.6|753.39|750.59|753.78|750.98|752|749.2|0
1645141800000|2022-02-17 23:50:00|753.48|750.68|752.2|749.4|753.88|751.08|752.2|749.4|0
1645142100000|2022-02-17 23:55:00|752.29|749.49|752.39|749.59|753.78|750.98|752.2|749.4|0
1645142400000|2022-02-18 00:00:00|752.2|749.4|753.97|751.17|754.57|751.77|752|749.2|0
1645142700000|2022-02-18 00:05:00|753.58|750.78|753.38|750.58|753.77|750.97|752.59|749.79|0
1645143000000|2022-02-18 00:10:00|752.98|750.18|752.78|749.98|754.06|751.26|751.79|748.99|0
1645143300000|2022-02-18 00:15:00|753.18|750.38|751.4|748.6|753.18|750.38|749.42|746.62|0
1645143600000|2022-02-18 00:20:00|751.2|748.4|749.02|746.22|751.2|748.4|748.24|745.44|0
1645143900000|2022-02-18 00:25:00|748.63|745.83|750.01|747.21|750.6|747.8|748.43|745.63|0
1645144200000|2022-02-18 00:30:00|749.91|747.11|749.61|746.81|750.8|748|748.63|745.83|0
1645144500000|2022-02-18 00:35:00|749.41|746.61|749.22|746.42|749.61|746.81|747.44|744.64|0
1645144800000|2022-02-18 00:40:00|748.82|746.02|748.23|745.43|749.41|746.61|748.03|745.23|0
1645145100000|2022-02-18 00:45:00|748.03|745.23|746.25|743.45|749.02|746.22|745.86|743.06|0
1645145400000|2022-02-18 00:50:00|746.06|743.26|749.21|746.41|749.21|746.41|744.48|741.68|0
1645145700000|2022-02-18 00:55:00|748.81|746.01|750.19|747.39|750.79|747.99|748.81|746.01|0
1645146000000|2022-02-18 01:00:00|750.59|747.79|751.87|749.07|752.17|749.37|750.19|747.39|0
1645146300000|2022-02-18 01:05:00|751.77|748.97|750.39|747.59|752.17|749.37|750.39|747.59|0
1645146600000|2022-02-18 01:10:00|750.58|747.78|749.79|746.99|750.58|747.78|748.8|746|0
1645146900000|2022-02-18 01:15:00|749.59|746.79|749.59|746.79|750.78|747.98|748.8|746|0
1645147200000|2022-02-18 01:20:00|749.49|746.69|750.08|747.28|750.18|747.38|749|746.2|0
1645147500000|2022-02-18 01:25:00|749.98|747.18|748.6|745.8|750.47|747.67|747.22|744.42|0
1645147800000|2022-02-18 01:30:00|748.21|745.41|762.26|759.46|763.85|761.05|747.02|744.22|0
1645148100000|2022-02-18 01:35:00|762.65|759.85|765.16|762.36|765.16|762.36|760.99|758.19|0
1645148400000|2022-02-18 01:40:00|765.36|762.56|765.85|763.05|766.75|763.95|764.96|762.16|0
1645148700000|2022-02-18 01:45:00|766.05|763.25|765.95|763.15|766.35|763.55|762.77|759.97|0
1645149000000|2022-02-18 01:50:00|765.75|762.95|770.13|767.33|772.13|769.33|765.16|762.36|0
1645149300000|2022-02-18 01:55:00|770.83|768.03|769.33|766.53|771.73|768.93|768.74|765.94|0
1645149600000|2022-02-18 02:00:00|769.73|766.93|770.13|767.33|771.13|768.33|768.74|765.94|0
1645149900000|2022-02-18 02:05:00|770.33|767.53|767.54|764.74|770.73|767.93|767.54|764.74|0
1645150200000|2022-02-18 02:10:00|767.73|764.93|768.93|766.13|769.53|766.73|767.54|764.74|0
1645150500000|2022-02-18 02:15:00|769.13|766.33|770.92|768.12|771.32|768.52|768.53|765.73|0
1645150800000|2022-02-18 02:20:00|771.12|768.32|770.12|767.32|771.52|768.72|769.72|766.92|0
1645151100000|2022-02-18 02:25:00|770.32|767.52|767.82|765.02|770.72|767.92|767.53|764.73|0
1645151400000|2022-02-18 02:30:00|767.73|764.93|768.32|765.52|769.12|766.32|767.73|764.93|0
1645151700000|2022-02-18 02:35:00|768.42|765.62|766.33|763.53|768.42|765.62|766.33|763.53|0
1645152000000|2022-02-18 02:40:00|766.13|763.33|767.12|764.32|767.32|764.52|764.93|762.13|0
1645152300000|2022-02-18 02:45:00|767.02|764.22|765.73|762.93|767.52|764.72|765.73|762.93|0
1645152600000|2022-02-18 02:50:00|766.32|763.52|767.52|764.72|767.71|764.91|765.73|762.93|0
1645152900000|2022-02-18 02:55:00|767.71|764.91|768.31|765.51|768.71|765.91|766.92|764.12|0
1645153200000|2022-02-18 03:00:00|768.51|765.71|767.31|764.51|768.51|765.71|766.71|763.91|0
1645153500000|2022-02-18 03:05:00|767.11|764.31|768.31|765.51|768.31|765.51|766.31|763.51|0
1645153800000|2022-02-18 03:10:00|768.11|765.31|770.3|767.5|770.3|767.5|767.71|764.91|0
1645154100000|2022-02-18 03:15:00|770.5|767.7|770.49|767.69|771.09|768.29|769.7|766.9|0
1645154400000|2022-02-18 03:20:00|770.29|767.49|769.89|767.09|770.69|767.89|769.3|766.5|0
1645154700000|2022-02-18 03:25:00|769.99|767.19|773.28|770.48|773.28|770.48|769.89|767.09|0
1645155000000|2022-02-18 03:30:00|773.08|770.28|771.68|768.88|773.28|770.48|771.68|768.88|0
1645155300000|2022-02-18 03:35:00|771.58|768.78|771.08|768.28|772.68|769.88|771.08|768.28|0
1645155600000|2022-02-18 03:40:00|770.98|768.18|771.98|769.18|772.28|769.48|770.68|767.88|0
1645155900000|2022-02-18 03:45:00|772.08|769.28|774.47|771.67|774.87|772.07|771.28|768.48|0
1645156200000|2022-02-18 03:50:00|774.67|771.87|773.07|770.27|774.67|771.87|772.47|769.67|0
1645156500000|2022-02-18 03:55:00|773.17|770.37|772.07|769.27|773.17|770.37|771.57|768.77|0
1645156800000|2022-02-18 04:00:00|771.87|769.07|774.27|771.47|775.16|772.36|771.87|769.07|0
1645157100000|2022-02-18 04:05:00|774.47|771.67|774.86|772.06|775.06|772.26|773.87|771.07|0
1645157400000|2022-02-18 04:10:00|774.96|772.16|774.46|771.66|775.26|772.46|773.66|770.86|0
1645157700000|2022-02-18 04:15:00|774.36|771.56|773.66|770.86|774.36|771.56|773.06|770.26|0
1645158000000|2022-02-18 04:20:00|773.86|771.06|775.06|772.26|775.06|772.26|773.06|770.26|0
1645158300000|2022-02-18 04:25:00|775.46|772.66|775.75|772.95|777.86|775.06|775.46|772.66|0
1645158600000|2022-02-18 04:30:00|775.66|772.86|774.85|772.05|775.66|772.86|774.45|771.65|0
1645158900000|2022-02-18 04:35:00|775.05|772.25|774.05|771.25|775.45|772.65|774.05|771.25|0
1645159200000|2022-02-18 04:40:00|774.25|771.45|774.25|771.45|774.55|771.75|773.65|770.85|0
1645159500000|2022-02-18 04:45:00|774.05|771.25|773.65|770.85|774.45|771.65|773.05|770.25|0
1645159800000|2022-02-18 04:50:00|773.45|770.65|773.65|770.85|774.05|771.25|773.45|770.65|0
1645160100000|2022-02-18 04:55:00|773.34|770.54|772.44|769.64|773.65|770.85|772.05|769.25|0
1645160400000|2022-02-18 05:00:00|772.25|769.45|773.64|770.84|773.84|771.04|772.05|769.25|0
1645160700000|2022-02-18 05:05:00|773.84|771.04|772.34|769.54|773.84|771.04|772.04|769.24|0
1645161000000|2022-02-18 05:10:00|772.24|769.44|772.24|769.44|773.13|770.33|771.84|769.04|0
1645161300000|2022-02-18 05:15:00|772.04|769.24|773.03|770.23|773.44|770.64|771.84|769.04|0
1645161600000|2022-02-18 05:20:00|773.23|770.43|769.58|766.78|773.23|770.43|769.38|766.58|0
1645161900000|2022-02-18 05:25:00|769.47|766.67|769.58|766.78|770.38|767.58|769.38|766.58|0
1645162200000|2022-02-18 05:30:00|769.57|766.77|770.17|767.37|770.87|768.07|769.57|766.77|0
1645162500000|2022-02-18 05:35:00|769.97|767.17|771.07|768.27|771.97|769.17|769.97|767.17|0
1645162800000|2022-02-18 05:40:00|771.17|768.37|770.17|767.37|771.17|768.37|769.77|766.97|0
1645163100000|2022-02-18 05:45:00|770.37|767.57|770.86|768.06|770.97|768.17|770.37|767.57|0
1645163400000|2022-02-18 05:50:00|770.77|767.97|769.76|766.96|770.97|768.17|769.56|766.76|0
1645163700000|2022-02-18 05:55:00|769.66|766.86|768.16|765.36|770.16|767.36|767.36|764.56|0
1645164000000|2022-02-18 06:00:00|766.97|764.17|765.06|762.26|767.17|764.37|763.77|760.97|0
1645164300000|2022-02-18 06:05:00|764.97|762.17|765.56|762.76|766.16|763.36|763.97|761.17|0
1645164600000|2022-02-18 06:10:00|765.46|762.66|764.96|762.16|766.26|763.46|764.57|761.77|0
1645164900000|2022-02-18 06:15:00|765.16|762.36|767.85|765.05|767.95|765.15|764.17|761.37|0
1645165200000|2022-02-18 06:20:00|767.65|764.85|768.55|765.75|768.55|765.75|766.85|764.05|0
1645165500000|2022-02-18 06:25:00|768.35|765.55|767.95|765.15|768.45|765.65|767.35|764.55|0
1645165800000|2022-02-18 06:30:00|767.55|764.75|766.75|763.95|768.75|765.95|766.75|763.95|0
1645166100000|2022-02-18 06:35:00|766.65|763.85|767.15|764.35|768.35|765.55|766.45|763.65|0
1645166400000|2022-02-18 06:40:00|767.24|764.44|767.64|764.84|768.34|765.54|766.75|763.95|0
1645166700000|2022-02-18 06:45:00|767.34|764.54|766.74|763.94|767.84|765.04|766.34|763.54|0
1645167000000|2022-02-18 06:50:00|766.54|763.74|765.94|763.14|766.54|763.74|765.24|762.44|0
1645167300000|2022-02-18 06:55:00|765.74|762.94|764.15|761.35|765.74|762.94|763.95|761.15|0
1645167600000|2022-02-18 07:00:00|764.35|761.55|765.94|763.14|766.54|763.74|763.25|760.45|0
1645167900000|2022-02-18 07:05:00|766.14|763.34|766.93|764.13|767.73|764.93|765.14|762.34|0
1645168200000|2022-02-18 07:10:00|767.03|764.23|766.83|764.03|767.33|764.53|764.54|761.74|0
1645168500000|2022-02-18 07:15:00|766.73|763.93|767.62|764.82|769.12|766.32|765.34|762.54|0
1645168800000|2022-02-18 07:20:00|767.72|764.92|765.53|762.73|768.12|765.32|765.53|762.73|0
1645169100000|2022-02-18 07:25:00|765.33|762.53|765.92|763.12|766.32|763.52|764.93|762.13|0
1645169400000|2022-02-18 07:30:00|765.73|762.93|764.93|762.13|766.92|764.12|764.53|761.73|0
1645169700000|2022-02-18 07:35:00|765.13|762.33|765.22|762.42|765.92|763.12|764.03|761.23|0
1645170000000|2022-02-18 07:40:00|765.32|762.52|767.11|764.31|767.51|764.71|765.12|762.32|0
1645170300000|2022-02-18 07:45:00|767.31|764.51|766.31|763.51|767.91|765.11|766.31|763.51|0
1645170600000|2022-02-18 07:50:00|766.11|763.31|765.51|762.71|766.71|763.91|765.41|762.61|0
1645170900000|2022-02-18 07:55:00|765.71|762.91|766.31|763.51|766.71|763.91|764.12|761.32|0
1645171200000|2022-02-18 08:00:00|766.51|763.71|769.16|766.36|771.3|768.5|766.51|763.71|0
1645171500000|2022-02-18 08:05:00|768.65|766.25|769.35|766.95|769.55|767.15|765.77|763.37|0
1645171800000|2022-02-18 08:10:00|769.55|767.15|770.44|768.04|771.14|768.74|768.16|765.76|0
1645172100000|2022-02-18 08:15:00|770.24|767.84|768.25|765.85|770.44|768.04|767.75|765.35|0
1645172400000|2022-02-18 08:20:00|768.35|765.95|768.15|765.75|770.54|768.14|767.75|765.35|0
1645172700000|2022-02-18 08:25:00|767.55|765.15|769.64|767.24|770.04|767.64|767.35|764.95|0
1645173000000|2022-02-18 08:30:00|769.74|767.34|769.04|766.64|770.34|767.94|767.15|764.75|0
1645173300000|2022-02-18 08:35:00|769.14|766.74|772.33|769.93|772.73|770.33|767.94|765.54|0
1645173600000|2022-02-18 08:40:00|772.13|769.73|773.32|770.92|774.72|772.32|772.13|769.73|0
1645173900000|2022-02-18 08:45:00|773.52|771.12|770.53|768.13|774.12|771.72|770.33|767.93|0
1645174200000|2022-02-18 08:50:00|770.33|767.93|769.73|767.33|770.53|768.13|768.73|766.33|0
1645174500000|2022-02-18 08:55:00|769.63|767.23|768.43|766.03|770.33|767.93|767.34|764.94|0
1645174800000|2022-02-18 09:00:00|768.53|766.13|768.13|765.73|769.53|767.13|766.14|763.74|0
1645175100000|2022-02-18 09:05:00|768.03|765.63|766.54|764.14|769.72|767.32|766.54|764.14|0
1645175400000|2022-02-18 09:10:00|766.63|764.23|762.76|760.36|766.63|764.23|760.77|758.37|0
1645175700000|2022-02-18 09:15:00|763.15|760.75|763.64|761.24|763.95|761.55|761.96|759.56|0
1645176000000|2022-02-18 09:20:00|763.55|761.15|763.94|761.54|764.04|761.64|762.55|760.15|0
1645176300000|2022-02-18 09:25:00|764.14|761.74|765.03|762.63|766.33|763.93|763.94|761.54|0
1645176600000|2022-02-18 09:30:00|764.94|762.54|766.22|763.82|766.33|763.93|764.74|762.34|0
1645176900000|2022-02-18 09:35:00|766.33|763.93|763.56|761.16|766.33|763.93|762.72|760.32|0
1645177200000|2022-02-18 09:40:00|763.37|760.97|764.56|762.16|765.16|762.76|763.36|760.96|0
1645177500000|2022-02-18 09:45:00|764.36|761.96|763.16|760.76|764.56|762.16|761.97|759.57|0
1645177800000|2022-02-18 09:50:00|763.36|760.96|764.55|762.15|764.55|762.15|762.76|760.36|0
1645178100000|2022-02-18 09:55:00|764.75|762.35|766.94|764.54|767.54|765.14|764.55|762.15|0
1645178400000|2022-02-18 10:00:00|767.04|764.64|766.44|764.04|767.74|765.34|766.04|763.64|0
1645178700000|2022-02-18 10:05:00|766.54|764.14|764.55|762.15|766.74|764.34|763.55|761.15|0
1645179000000|2022-02-18 10:10:00|764.35|761.95|764.54|762.14|764.54|762.14|762.36|759.96|0
1645179300000|2022-02-18 10:15:00|764.35|761.95|765.54|763.14|766.34|763.94|764.15|761.75|0
1645179600000|2022-02-18 10:20:00|765.94|763.54|765.54|763.14|766.53|764.13|765.54|763.14|0
1645179900000|2022-02-18 10:25:00|765.74|763.34|765.93|763.53|766.93|764.53|765.54|763.14|0
1645180200000|2022-02-18 10:30:00|766.13|763.73|765.33|762.93|766.13|763.73|764.54|762.14|0
1645180500000|2022-02-18 10:35:00|765.13|762.73|766.73|764.33|766.92|764.52|764.14|761.74|0
1645180800000|2022-02-18 10:40:00|766.53|764.13|765.93|763.53|766.53|764.13|765.53|763.13|0
1645181100000|2022-02-18 10:45:00|766.02|763.62|766.32|763.92|766.72|764.32|765.33|762.93|0
1645181400000|2022-02-18 10:50:00|765.72|763.32|764.92|762.52|765.72|763.32|763.33|760.93|0
1645181700000|2022-02-18 10:55:00|764.73|762.33|763.73|761.33|765.92|763.52|763.13|760.73|0
1645182000000|2022-02-18 11:00:00|763.82|761.42|763.13|760.73|764.13|761.73|762.33|759.93|0
1645182300000|2022-02-18 11:05:00|763.02|760.62|764.81|762.41|765.12|762.72|762.83|760.43|0
1645182600000|2022-02-18 11:10:00|764.92|762.52|764.12|761.72|765.32|762.92|762.33|759.93|0
1645182900000|2022-02-18 11:15:00|764.21|761.81|766.51|764.11|767.31|764.91|764.21|761.81|0
1645183200000|2022-02-18 11:20:00|766.31|763.91|765.71|763.31|766.91|764.51|765.11|762.71|0
1645183500000|2022-02-18 11:25:00|765.51|763.11|765.31|762.91|765.71|763.31|765.11|762.71|0
1645183800000|2022-02-18 11:30:00|765.11|762.71|764.31|761.91|765.7|763.3|764.11|761.71|0
1645184100000|2022-02-18 11:35:00|764.11|761.71|764.9|762.5|765.5|763.1|763.71|761.31|0
1645184400000|2022-02-18 11:40:00|765|762.6|762.11|759.71|765.5|763.1|762.11|759.71|0
1645184700000|2022-02-18 11:45:00|761.32|758.92|758.73|756.33|762.51|760.11|758.73|756.33|0
1645185000000|2022-02-18 11:50:00|758.34|755.94|759.33|756.93|760.32|757.92|757.54|755.14|0
1645185300000|2022-02-18 11:55:00|759.13|756.73|761.31|758.91|761.31|758.91|757.74|755.34|0
1645185600000|2022-02-18 12:00:00|761.51|759.11|762.9|760.5|763.1|760.7|760.12|757.72|0
1645185900000|2022-02-18 12:05:00|763.1|760.7|764.09|761.69|765.49|763.09|762.7|760.3|0
1645186200000|2022-02-18 12:10:00|763.9|761.5|764.09|761.69|764.69|762.29|763.69|761.29|0
1645186500000|2022-02-18 12:15:00|764.29|761.89|764.49|762.09|764.49|762.09|763.49|761.09|0
1645186800000|2022-02-18 12:20:00|764.29|761.89|764.69|762.29|765.08|762.68|762.7|760.3|0
1645187100000|2022-02-18 12:25:00|764.88|762.48|763.49|761.09|765.08|762.68|763.49|761.09|0
1645187400000|2022-02-18 12:30:00|763.69|761.29|764.88|762.48|764.88|762.48|763.49|761.09|0
1645187700000|2022-02-18 12:35:00|765.08|762.68|764.68|762.28|765.68|763.28|764.68|762.28|0
1645188000000|2022-02-18 12:40:00|764.48|762.08|765.47|763.07|765.67|763.27|764.48|762.08|0
1645188300000|2022-02-18 12:45:00|765.67|763.27|765.47|763.07|766.07|763.67|764.28|761.88|0
1645188600000|2022-02-18 12:50:00|765.27|762.87|763.48|761.08|765.87|763.47|763.48|761.08|0
1645188900000|2022-02-18 12:55:00|763.28|760.88|765.27|762.87|765.27|762.87|763.28|760.88|0
1645189200000|2022-02-18 13:00:00|765.07|762.67|765.46|763.06|766.06|763.66|763.87|761.47|0
1645189500000|2022-02-18 13:05:00|765.86|763.46|760.29|757.89|767.06|764.66|759.69|757.29|0
1645189800000|2022-02-18 13:10:00|759.39|756.99|755.32|752.92|759.39|756.99|753.73|751.33|0
1645190100000|2022-02-18 13:15:00|754.72|752.32|758.09|755.69|758.09|755.69|753.73|751.33|0
1645190400000|2022-02-18 13:20:00|758.29|755.89|751.66|749.26|758.29|755.89|750.71|748.31|0
1645190700000|2022-02-18 13:25:00|751.86|749.46|746.23|743.83|752.65|750.25|744.76|742.36|0
1645191000000|2022-02-18 13:30:00|746.53|744.13|743.81|740.93|746.53|744.13|737.92|735.04|0
1645191300000|2022-02-18 13:35:00|744.01|741.13|750.11|747.71|750.31|747.91|741.93|739.05|0
1645191600000|2022-02-18 13:40:00|749.91|747.51|748.73|746.33|749.91|747.51|747.74|745.34|0
1645191900000|2022-02-18 13:45:00|748.82|746.42|747.94|745.54|748.82|746.42|745.77|743.37|0
1645192200000|2022-02-18 13:50:00|747.84|745.44|750.5|748.1|752.08|749.68|746.85|744.45|0
1645192500000|2022-02-18 13:55:00|750.3|747.9|749.34|746.94|751.29|748.89|749.31|746.91|0
1645192800000|2022-02-18 14:00:00|749.54|747.14|751.31|748.91|752.7|750.3|747.57|745.17|0
1645193100000|2022-02-18 14:05:00|751.12|748.72|748.74|746.34|751.51|749.11|748.74|746.34|0
1645193400000|2022-02-18 14:10:00|747.56|745.16|744.01|741.61|748.15|745.75|744.01|741.61|0
1645193700000|2022-02-18 14:15:00|744.21|741.81|743.62|741.22|746.57|744.17|743.22|740.82|0
1645194000000|2022-02-18 14:20:00|743.81|741.41|744.79|742.39|744.99|742.59|742.04|739.64|0
1645194300000|2022-02-18 14:25:00|745.58|743.18|750.91|748.51|751|748.6|744.3|741.9|0
1645194600000|2022-02-18 14:30:00|749.72|747.32|746.17|743.77|753.67|751.27|746.17|743.77|0
1645194900000|2022-02-18 14:35:00|745.78|743.38|748.53|746.13|752.88|750.48|742.23|739.83|0
1645195200000|2022-02-18 14:40:00|748.93|746.53|740.46|738.06|748.93|746.53|739.48|737.08|0
1645195500000|2022-02-18 14:45:00|740.06|737.66|748.13|745.73|748.13|745.73|738.69|736.29|0
1645195800000|2022-02-18 14:50:00|748.33|745.93|758.22|755.82|758.42|756.02|748.13|745.73|0
1645196100000|2022-02-18 14:55:00|758.42|756.02|758.11|755.71|760.1|757.7|756.24|753.84|0
1645196400000|2022-02-18 15:00:00|757.72|755.32|754.45|752.05|758.81|756.41|752.47|750.07|0
1645196700000|2022-02-18 15:05:00|755.04|752.64|752.96|750.56|757.22|754.82|751.88|749.48|0
1645197000000|2022-02-18 15:10:00|752.27|749.87|752.67|750.27|756.43|754.03|748.12|745.72|0
1645197300000|2022-02-18 15:15:00|752.47|750.07|752.66|750.26|759.8|757.4|749.9|747.5|0
1645197600000|2022-02-18 15:20:00|752.47|750.07|747.62|745.22|753.45|751.05|745.95|743.55|0
1645197900000|2022-02-18 15:25:00|747.33|744.93|747.59|745.19|750.74|748.34|745.55|743.15|0
1645198200000|2022-02-18 15:30:00|747.88|745.48|743.07|740.67|747.88|745.48|740.71|738.31|0
1645198500000|2022-02-18 15:35:00|742.87|740.47|739.63|737.23|743.85|741.45|739.04|736.64|0
1645198800000|2022-02-18 15:40:00|740.22|737.82|741|738.6|741.2|738.8|735.9|733.5|0
1645199100000|2022-02-18 15:45:00|741.2|738.8|735.69|733.29|741.98|739.58|734.91|732.51|0
1645199400000|2022-02-18 15:50:00|736.48|734.08|739.61|737.21|741.76|739.36|736.48|734.08|0
1645199700000|2022-02-18 15:55:00|739.8|737.4|736.86|734.46|740.78|738.38|735.39|732.99|0
1645200000000|2022-02-18 16:00:00|737.06|734.66|724.62|722.22|737.06|734.66|723.45|721.05|0
1645200300000|2022-02-18 16:05:00|725.2|722.8|727.01|724.61|730.07|727.67|723.45|721.05|0
1645200600000|2022-02-18 16:10:00|728.38|725.98|730.77|727.89|731.71|729.31|725.87|723.47|0
1645200900000|2022-02-18 16:15:00|731.54|728.66|736.21|733.33|736.41|733.53|729.99|727.11|0
1645201200000|2022-02-18 16:20:00|736.02|733.14|738.16|735.28|739.92|737.04|736.02|733.14|0
1645201500000|2022-02-18 16:25:00|738.45|735.57|733.06|730.18|741.28|738.4|733.06|730.18|0
1645201800000|2022-02-18 16:30:00|733.54|730.66|732.28|729.4|736.28|733.4|729.93|727.05|0
1645202100000|2022-02-18 16:35:00|732.08|729.2|734.62|731.74|737.95|735.07|730.42|727.54|0
1645202400000|2022-02-18 16:40:00|734.81|731.93|731.49|728.61|736.97|734.09|731.1|728.22|0
1645202700000|2022-02-18 16:45:00|731.1|728.22|728.76|725.88|734.81|731.93|728.07|725.19|0
1645203000000|2022-02-18 16:50:00|729.15|726.27|724.86|721.98|729.54|726.66|723.89|721.01|0
1645203300000|2022-02-18 16:55:00|725.25|722.37|719.61|716.73|726.03|723.15|716.9|714.02|0
1645203600000|2022-02-18 17:00:00|719.42|716.54|719.19|716.31|720.93|718.05|717.64|714.76|0
1645203900000|2022-02-18 17:05:00|719.38|716.5|725.6|722.72|725.6|722.72|719.38|716.5|0
1645204200000|2022-02-18 17:10:00|725.79|722.91|724.32|721.44|728.71|725.83|723.35|720.47|0
1645204500000|2022-02-18 17:15:00|723.93|721.05|728.61|725.73|732.71|729.83|722.57|719.69|0
1645204800000|2022-02-18 17:20:00|728.8|725.92|723.93|721.05|729.97|727.09|723.93|721.05|0
1645205100000|2022-02-18 17:25:00|723.34|720.46|725.29|722.41|728.02|725.14|723.34|720.46|0
1645205400000|2022-02-18 17:30:00|723.54|720.66|724.03|721.15|730.65|727.77|719.26|716.38|0
1645205700000|2022-02-18 17:35:00|723.64|720.76|717.43|714.55|725.97|723.09|715.3|712.42|0
1645206000000|2022-02-18 17:40:00|716.66|713.78|716.44|713.56|722.08|719.2|716.06|713.18|0
1645206300000|2022-02-18 17:45:00|716.06|713.18|716.05|713.17|717.61|714.73|714.31|711.43|0
1645206600000|2022-02-18 17:50:00|715.86|712.98|716.25|713.37|719.35|716.47|713.73|710.85|0
1645206900000|2022-02-18 17:55:00|716.05|713.17|713.15|710.27|718.18|715.3|713.15|710.27|0
1645207200000|2022-02-18 18:00:00|713.73|710.85|713.72|710.84|715.66|712.78|712.08|709.2|0
1645207500000|2022-02-18 18:05:00|714.2|711.32|715.08|712.2|716.14|713.26|711.59|708.71|0
1645207800000|2022-02-18 18:10:00|714.88|712|712.17|709.29|715.46|712.58|711.59|708.71|0
1645208100000|2022-02-18 18:15:00|711.98|709.1|711.93|709.05|714.11|711.23|708.11|705.23|0
1645208400000|2022-02-18 18:20:00|711.73|708.85|720.44|717.56|720.44|717.56|711.15|708.27|0
1645208700000|2022-02-18 18:25:00|720.24|717.36|715.46|712.58|720.24|717.36|714.11|711.23|0
1645209000000|2022-02-18 18:30:00|715.36|712.48|717.59|714.71|717.98|715.1|714.3|711.42|0
1645209300000|2022-02-18 18:35:00|716.81|713.93|722.43|719.55|722.82|719.94|715.17|712.29|0
1645209600000|2022-02-18 18:40:00|722.24|719.36|720.68|717.8|722.82|719.94|718.55|715.67|0
1645209900000|2022-02-18 18:45:00|720.49|717.61|725.14|722.26|726.7|723.82|720.49|717.61|0
1645210200000|2022-02-18 18:50:00|724.76|721.88|727.73|724.85|728.14|725.26|724.37|721.49|0
1645210500000|2022-02-18 18:55:00|727.15|724.27|725.25|722.37|728.97|726.09|725.05|722.17|0
1645210800000|2022-02-18 19:00:00|725.05|722.17|727.39|724.51|729.73|726.85|725.05|722.17|0
1645211100000|2022-02-18 19:05:00|728.17|725.29|724.56|721.68|728.95|726.07|723.3|720.42|0
1645211400000|2022-02-18 19:10:00|724.66|721.78|726.02|723.14|726.99|724.11|723.49|720.61|0
1645211700000|2022-02-18 19:15:00|726.21|723.33|732.45|729.57|733.23|730.35|725.43|722.55|0
1645212000000|2022-02-18 19:20:00|732.65|729.77|737.94|735.06|737.94|735.06|731.67|728.79|0
1645212300000|2022-02-18 19:25:00|737.74|734.86|741.86|738.98|743.04|740.16|736.37|733.49|0
1645212600000|2022-02-18 19:30:00|741.67|738.79|743.7|740.82|748.23|745.35|741.47|738.59|0
1645212900000|2022-02-18 19:35:00|744.1|741.22|736.62|733.74|744.1|741.22|735.44|732.56|0
1645213200000|2022-02-18 19:40:00|736.42|733.54|733.48|730.6|737.4|734.52|733.48|730.6|0
1645213500000|2022-02-18 19:45:00|733.67|730.79|730.54|727.66|735.83|732.95|730.54|727.66|0
1645213800000|2022-02-18 19:50:00|730.63|727.75|742.11|739.23|742.11|739.23|729.36|726.48|0
1645214100000|2022-02-18 19:55:00|742.51|739.63|742.92|740.04|745.26|742.38|738.79|735.91|0
1645214400000|2022-02-18 20:00:00|743.32|740.44|740.29|737.41|748.65|745.77|738.91|736.03|0
1645214700000|2022-02-18 20:05:00|740.09|737.21|736.15|733.27|742.65|739.77|733.01|730.13|0
1645215000000|2022-02-18 20:10:00|736.54|733.66|733.4|730.52|741.47|738.59|728.97|726.09|0
1645215300000|2022-02-18 20:15:00|733.2|730.32|726.34|723.46|735.56|732.68|725.36|722.48|0
1645215600000|2022-02-18 20:20:00|725.56|722.68|727.01|724.13|730.72|727.84|725.25|722.37|0
1645215900000|2022-02-18 20:25:00|727.59|724.71|725.05|722.17|730.13|727.25|724.46|721.58|0
1645216200000|2022-02-18 20:30:00|724.27|721.39|717.35|714.47|724.27|721.39|714.05|711.17|0
1645216500000|2022-02-18 20:35:00|716.57|713.69|720.07|717.19|722.8|719.92|716.18|713.3|0
1645216800000|2022-02-18 20:40:00|719.88|717|730.22|727.34|731.4|728.52|719.88|717|0
1645217100000|2022-02-18 20:45:00|730.42|727.54|729.94|727.06|734.73|731.85|723.88|721|0
1645217400000|2022-02-18 20:50:00|730.52|727.64|722.5|719.62|730.52|727.64|719.38|716.5|0
1645217700000|2022-02-18 20:55:00|723.09|720.21|722.5|719.62|724.85|721.97|719.77|716.89|0
1645218000000|2022-02-18 21:00:00|724.45|721.57|729.15|726.27|732.09|729.21|724.26|721.38|0
1645218300000|2022-02-18 21:05:00|728.75|725.87|726.21|723.33|729.54|726.66|726.01|723.13|0
1645218600000|2022-02-18 21:10:00|726.01|723.13|726.99|724.11|727.38|724.5|724.45|721.57|0
1645516800000|2022-02-22 08:00:00|662.47|659.11|668.02|664.66|668.87|665.51|661.9|658.54|0
1645517100000|2022-02-22 08:05:00|667.4|664.52|668.44|665.56|671.55|668.67|665.99|663.11|0
1645517400000|2022-02-22 08:10:00|668.53|665.65|677.99|675.11|679.8|676.92|668.44|665.56|0
1645517700000|2022-02-22 08:15:00|678.28|675.4|677.73|674.85|680.65|677.77|672.34|669.46|0
1645518000000|2022-02-22 08:20:00|678.68|675.8|678.4|675.52|680.3|677.42|674.13|671.25|0
1645518300000|2022-02-22 08:25:00|678.68|675.8|679.93|677.05|682.03|679.15|677.07|674.19|0
1645518600000|2022-02-22 08:30:00|679.07|676.19|677.46|674.58|679.93|677.05|675.19|672.31|0
1645518900000|2022-02-22 08:35:00|677.36|674.48|679.36|676.48|680.02|677.14|676.32|673.44|0
1645519200000|2022-02-22 08:40:00|678.98|676.1|683.73|680.85|685.54|682.66|678.5|675.62|0
1645519500000|2022-02-22 08:45:00|683.92|681.04|683.25|680.37|685.16|682.28|679.35|676.47|0
1645519800000|2022-02-22 08:50:00|683.16|680.28|681.36|678.48|687.06|684.18|680.6|677.72|0
1645520100000|2022-02-22 08:55:00|680.79|677.91|685.64|682.76|686.51|683.63|680.31|677.43|0
1645520400000|2022-02-22 09:00:00|685.84|682.96|681.31|678.43|686.79|683.91|680.64|677.76|0
1645520700000|2022-02-22 09:05:00|681.5|678.62|684.17|681.29|684.17|681.29|677.88|675|0
1645521000000|2022-02-22 09:10:00|684.27|681.39|681.12|678.24|685.13|682.25|678.64|675.76|0
1645521300000|2022-02-22 09:15:00|681.31|678.43|685.51|682.63|685.51|682.63|679.4|676.52|0
1645521600000|2022-02-22 09:20:00|685.32|682.44|682.07|679.19|686.17|683.29|681.88|679|0
1645521900000|2022-02-22 09:25:00|682.26|679.38|685.88|683|686.65|683.77|682.26|679.38|0
1645522200000|2022-02-22 09:30:00|685.69|682.81|687.31|684.43|689.52|686.64|684.83|681.95|0
1645522500000|2022-02-22 09:35:00|686.65|683.77|687.31|684.43|688.85|685.97|686.16|683.28|0
1645522800000|2022-02-22 09:40:00|687.22|684.34|684.82|681.94|687.98|685.1|684.35|681.47|0
1645523100000|2022-02-22 09:45:00|684.73|681.85|683.29|680.41|685.4|682.52|683.01|680.13|0
1645523400000|2022-02-22 09:50:00|683.39|680.51|687.21|684.33|687.98|685.1|683.39|680.51|0
1645523700000|2022-02-22 09:55:00|686.16|683.28|681.86|678.98|687.21|684.33|680.62|677.74|0
1645524000000|2022-02-22 10:00:00|682.33|679.45|688.55|685.67|690.08|687.2|681.95|679.07|0
1645524300000|2022-02-22 10:05:00|688.64|685.76|689.69|686.81|690.27|687.39|687.97|685.09|0
1645524600000|2022-02-22 10:10:00|689.79|686.91|700.26|697.38|700.84|697.96|688.54|685.66|0
1645524900000|2022-02-22 10:15:00|699.69|696.81|702.58|699.7|702.96|700.08|698.34|695.46|0
1645525200000|2022-02-22 10:20:00|702.96|700.08|706.25|703.37|708.76|705.88|702.19|699.31|0
1645525500000|2022-02-22 10:25:00|706.05|703.17|705.95|703.07|708.76|705.88|705.28|702.4|0
1645525800000|2022-02-22 10:30:00|706.05|703.17|704.89|702.01|707.02|704.14|703.34|700.46|0
1645526100000|2022-02-22 10:35:00|704.98|702.1|721.77|718.89|721.77|718.89|703.73|700.85|0
1645526400000|2022-02-22 10:40:00|724.31|721.43|722.75|719.87|728.02|725.14|720.6|717.72|0
1645526700000|2022-02-22 10:45:00|723.72|720.84|720.79|717.91|724.5|721.62|719.24|716.36|0
1645527000000|2022-02-22 10:50:00|720.69|717.81|723.52|720.64|725.87|722.99|720.69|717.81|0
1645527300000|2022-02-22 10:55:00|723.23|720.35|716.9|714.02|723.91|721.03|716.9|714.02|0
1645527600000|2022-02-22 11:00:00|717.67|714.79|720.59|717.71|720.88|718|716.12|713.24|0
1645527900000|2022-02-22 11:05:00|720.2|717.32|715.72|712.84|720.3|717.42|714.85|711.97|0
1645528200000|2022-02-22 11:10:00|716.11|713.23|715.33|712.45|718.25|715.37|714.17|711.29|0
1645528500000|2022-02-22 11:15:00|714.94|712.06|716.5|713.62|717.67|714.79|713.97|711.09|0
1645528800000|2022-02-22 11:20:00|717.08|714.2|714.7|711.82|721.31|718.43|714.7|711.82|0
1645529100000|2022-02-22 11:25:00|714.21|711.33|714.11|711.23|715.87|712.99|713.14|710.26|0
1645529400000|2022-02-22 11:30:00|714.31|711.43|710.81|707.93|715.09|712.21|709.45|706.57|0
1645529700000|2022-02-22 11:35:00|711|708.12|706.93|704.05|712.36|709.48|706.93|704.05|0
1645530000000|2022-02-22 11:40:00|707.32|704.44|710.22|707.34|710.7|707.82|705.96|703.08|0
1645530300000|2022-02-22 11:45:00|710.51|707.63|712.36|709.48|712.36|709.48|710.22|707.34|0
1645530600000|2022-02-22 11:50:00|712.16|709.28|715.66|712.78|718.58|715.7|711.58|708.7|0
1645530900000|2022-02-22 11:55:00|715.85|712.97|714.88|712|716.92|714.04|714.88|712|0
1645531200000|2022-02-22 12:00:00|715.07|712.19|710.79|707.91|715.07|712.19|707.89|705.01|0
1645531500000|2022-02-22 12:05:00|710.89|708.01|713.32|710.44|713.71|710.83|710.41|707.53|0
1645531800000|2022-02-22 12:10:00|712.25|709.37|717.99|715.11|718.38|715.5|712.25|709.37|0
1645532100000|2022-02-22 12:15:00|717.88|715|724.42|721.54|724.42|721.54|717.69|714.81|0
1645532400000|2022-02-22 12:20:00|725.01|722.13|721.49|718.61|726.38|723.5|721.3|718.42|0
1645532700000|2022-02-22 12:25:00|721|718.12|719.54|716.66|721.1|718.22|719.34|716.46|0
1645533000000|2022-02-22 12:30:00|719.34|716.46|720.51|717.63|721.1|718.22|716.51|713.63|0
1645533300000|2022-02-22 12:35:00|720.71|717.83|718.65|715.77|720.9|718.02|714.47|711.59|0
1645533600000|2022-02-22 12:40:00|718.36|715.48|720.12|717.24|720.31|717.43|716.42|713.54|0
1645533900000|2022-02-22 12:45:00|720.02|717.14|719.72|716.84|723.33|720.45|719.33|716.45|0
1645534200000|2022-02-22 12:50:00|719.92|717.04|720.89|718.01|722.85|719.97|719.72|716.84|0
1645534500000|2022-02-22 12:55:00|721.18|718.3|719.91|717.03|721.18|718.3|719.33|716.45|0
1645534800000|2022-02-22 13:00:00|720.11|717.23|717.47|714.59|720.89|718.01|714.94|712.06|0
1645535100000|2022-02-22 13:05:00|717.18|714.3|719.22|716.34|720.11|717.23|715.72|712.84|0
1645535400000|2022-02-22 13:10:00|719.13|716.25|713.48|710.6|719.13|716.25|713.29|710.41|0
1645535700000|2022-02-22 13:15:00|713.57|710.69|713.82|711.42|715.43|712.98|712.07|709.67|0
1645536000000|2022-02-22 13:20:00|713.43|711.03|711.68|709.28|713.82|711.42|710.52|708.12|0
1645536300000|2022-02-22 13:25:00|711.49|709.09|709.64|707.24|713.43|711.03|709.35|706.95|0
1645536600000|2022-02-22 13:30:00|709.35|706.95|714.4|712|715.37|712.97|709.35|706.95|0
1645536900000|2022-02-22 13:35:00|714.2|711.8|716.83|714.43|716.93|714.53|713.43|711.03|0
1645537200000|2022-02-22 13:40:00|716.73|714.33|719.65|717.25|720.43|718.03|716.73|714.33|0
1645537500000|2022-02-22 13:45:00|719.85|717.45|718.09|715.69|720.04|717.64|716.73|714.33|0
1645537800000|2022-02-22 13:50:00|718.18|715.78|716.92|714.52|719.26|716.86|716.53|714.13|0
1645538100000|2022-02-22 13:55:00|716.53|714.13|717.11|714.71|718.09|715.69|715.95|713.55|0
1645538400000|2022-02-22 14:00:00|716.72|714.32|716.33|713.93|719.84|717.44|715.36|712.96|0
1645538700000|2022-02-22 14:05:00|716.14|713.74|715.74|713.34|716.52|714.12|714.38|711.98|0
1645539000000|2022-02-22 14:10:00|715.35|712.95|714.38|711.98|717.69|715.29|714.19|711.79|0
1645539300000|2022-02-22 14:15:00|714.77|712.37|714.18|711.78|715.35|712.95|713.02|710.62|0
1645539600000|2022-02-22 14:20:00|713.6|711.2|712.24|709.84|714.38|711.98|712.04|709.64|0
1645539900000|2022-02-22 14:25:00|712.04|709.64|704.86|702.46|712.04|709.64|704.86|702.46|0
1645540200000|2022-02-22 14:30:00|705.83|703.43|698.29|695.89|711.07|708.67|696.75|694.35|0
1645540500000|2022-02-22 14:35:00|698.19|695.79|698.89|696.49|703.7|701.3|694.25|691.85|0
1645540800000|2022-02-22 14:40:00|698.31|695.91|708.07|705.67|712.83|710.43|696.19|693.79|0
1645541100000|2022-02-22 14:45:00|708.75|706.35|723.35|720.95|723.35|720.95|707.2|704.8|0
1645541400000|2022-02-22 14:50:00|723.93|721.53|732.08|729.68|732.08|729.68|720.51|718.11|0
1645541700000|2022-02-22 14:55:00|732.66|730.26|722.35|719.95|732.66|730.26|720.2|717.8|0
1645542000000|2022-02-22 15:00:00|722.15|719.75|720.26|717.86|722.83|720.43|715.97|713.57|0
1645542300000|2022-02-22 15:05:00|720.46|718.06|717.33|714.93|720.85|718.45|712.26|709.86|0
1645542600000|2022-02-22 15:10:00|717.14|714.74|721.82|719.42|722.61|720.21|711.29|708.89|0
1645542900000|2022-02-22 15:15:00|722.21|719.81|724.17|721.77|724.76|722.36|720.06|717.66|0
1645543200000|2022-02-22 15:20:00|723.39|720.99|720.06|717.66|728.09|725.69|720.06|717.66|0
1645543500000|2022-02-22 15:25:00|720.45|718.05|731.62|729.22|731.62|729.22|720.45|718.05|0
1645543800000|2022-02-22 15:30:00|733.21|730.81|724.2|721.8|733.4|731|721.66|719.26|0
1645544100000|2022-02-22 15:35:00|723.02|720.62|715.61|713.21|724.39|721.99|715.61|713.21|0
1645544400000|2022-02-22 15:40:00|715.31|712.91|714.04|711.64|717.75|715.35|709.56|707.16|0
1645544700000|2022-02-22 15:45:00|713.36|710.96|713.75|711.35|715.41|713.01|709.95|707.55|0
1645545000000|2022-02-22 15:50:00|713.26|710.86|707.42|705.02|713.26|710.86|705.67|703.27|0
1645545300000|2022-02-22 15:55:00|707.61|705.21|702.76|700.36|708|705.6|701.6|699.2|0
1645545600000|2022-02-22 16:00:00|701.98|699.58|703.92|701.52|707.03|704.63|701.59|699.19|0
1645545900000|2022-02-22 16:05:00|702.76|700.36|699.27|696.87|706.15|703.75|699.27|696.87|0
1645546200000|2022-02-22 16:10:00|699.66|697.26|698.62|696.22|703.62|701.22|696.29|693.89|0
1645546500000|2022-02-22 16:15:00|699.01|696.61|697.46|695.06|700.95|698.55|695.33|692.93|0
1645546800000|2022-02-22 16:20:00|697.27|694.87|698.42|696.02|699.39|696.99|694.75|692.35|0
1645547100000|2022-02-22 16:25:00|698.81|696.41|699.01|696.61|706.38|703.98|696.88|694.48|0
1645547400000|2022-02-22 16:30:00|698.62|696.22|700.94|698.54|704.04|701.64|697.65|695.25|0
1645547700000|2022-02-22 16:35:00|702.88|700.48|698.81|696.41|702.88|700.48|695.53|693.13|0
1645548000000|2022-02-22 16:40:00|699.2|696.8|700.55|698.15|703.26|700.86|697.65|695.25|0
1645548300000|2022-02-22 16:45:00|700.16|697.76|702.48|700.08|703.45|701.05|698.81|696.41|0
1645548600000|2022-02-22 16:50:00|702.68|700.28|693.97|691.57|706.95|704.55|693.2|690.8|0
1645548900000|2022-02-22 16:55:00|693.4|691|698.22|695.82|698.41|696.01|691.66|689.26|0
1645549200000|2022-02-22 17:00:00|697.93|695.53|699.96|697.56|702.67|700.27|696.87|694.47|0
1645549500000|2022-02-22 17:05:00|699.77|697.37|701.31|698.91|703.25|700.85|698.8|696.4|0
1645549800000|2022-02-22 17:10:00|701.51|699.11|696.28|693.88|701.51|699.11|695.12|692.72|0
1645550100000|2022-02-22 17:15:00|696.09|693.69|692.03|689.63|696.09|693.69|691.65|689.25|0
1645550400000|2022-02-22 17:20:00|692.13|689.73|691.84|689.44|696.37|693.97|691.55|689.15|0
1645550700000|2022-02-22 17:25:00|691.07|688.67|692.03|689.63|695.31|692.91|690.68|688.28|0
1645551000000|2022-02-22 17:30:00|691.84|689.44|687.98|685.58|693.19|690.79|687.6|685.2|0
1645551300000|2022-02-22 17:35:00|688.18|685.78|690.48|688.08|693.18|690.78|688.18|685.78|0
1645551600000|2022-02-22 17:40:00|690.58|688.18|688.73|686.33|691.55|689.15|687.21|684.81|0
1645551900000|2022-02-22 17:45:00|688.35|685.95|683.93|681.53|689.89|687.49|682.78|680.38|0
1645552200000|2022-02-22 17:50:00|684.12|681.72|684.31|681.91|687.38|684.98|683.93|681.53|0
1645552500000|2022-02-22 17:55:00|683.93|681.53|683.92|681.52|686.04|683.64|682.39|679.99|0
1645552800000|2022-02-22 18:00:00|684.12|681.72|682.77|680.37|685.84|683.44|680.09|677.69|0
1645553100000|2022-02-22 18:05:00|682.39|679.99|685.07|682.67|686.42|684.02|682.19|679.79|0
1645553400000|2022-02-22 18:10:00|685.16|682.76|685.26|682.86|688.53|686.13|685.07|682.67|0
1645553700000|2022-02-22 18:15:00|685.45|683.05|677.02|674.62|685.45|683.05|675.4|673|0
1645554000000|2022-02-22 18:20:00|677.11|674.71|680.36|677.96|681.61|679.21|676.64|674.24|0
1645554300000|2022-02-22 18:25:00|680.08|677.68|679.89|677.49|680.85|678.45|677.97|675.57|0
1645554600000|2022-02-22 18:30:00|679.31|676.91|680.84|678.44|682.37|679.97|677.78|675.38|0
1645554900000|2022-02-22 18:35:00|681.03|678.63|676.44|674.04|681.03|678.63|675.29|672.89|0
1645555200000|2022-02-22 18:40:00|677.39|674.99|672.81|670.41|679.31|676.91|672.24|669.84|0
1645555500000|2022-02-22 18:45:00|672.43|670.03|669.47|667.07|673.57|671.17|669|666.6|0
1645555800000|2022-02-22 18:50:00|669.38|666.98|666.33|663.93|669.76|667.36|664.77|662.37|0
1645556100000|2022-02-22 18:55:00|665.57|663.17|669.55|667.15|669.74|667.34|665.57|663.17|0
1645556400000|2022-02-22 19:00:00|669.36|666.96|665.56|663.16|669.36|666.96|665.56|663.16|0
1645556700000|2022-02-22 19:05:00|665.94|663.54|661.21|658.81|666.32|663.92|660.64|658.24|0
1645557000000|2022-02-22 19:10:00|661.4|659|666.7|664.3|667.46|665.06|658.76|656.36|0
1645557300000|2022-02-22 19:15:00|666.51|664.11|667.47|665.07|669.92|667.52|665.37|662.97|0
1645557600000|2022-02-22 19:20:00|667.66|665.26|662.92|660.52|671.47|669.07|659.32|656.92|0
1645557900000|2022-02-22 19:25:00|663.77|661.37|673.75|671.35|678.72|676.32|663.77|661.37|0
1645558200000|2022-02-22 19:30:00|674.7|672.3|676.23|673.83|683.5|681.1|669.65|667.25|0
1645558500000|2022-02-22 19:35:00|676.32|673.92|674.34|671.94|682.25|679.85|673.48|671.08|0
1645558800000|2022-02-22 19:40:00|674.44|672.04|669.75|667.35|677.88|675.48|668.9|666.5|0
1645559100000|2022-02-22 19:45:00|670.04|667.64|685.56|683.16|685.75|683.35|666.04|663.64|0
1645559400000|2022-02-22 19:50:00|686.52|684.12|692.89|690.49|696.95|694.55|684.41|682.01|0
1645559700000|2022-02-22 19:55:00|693.28|690.88|693.86|691.46|700.63|698.23|693.28|690.88|0
1645560000000|2022-02-22 20:00:00|696.18|693.78|707.81|705.41|707.81|705.41|694.44|692.04|0
1645560300000|2022-02-22 20:05:00|707.42|705.02|698.49|696.09|708.01|705.61|698.49|696.09|0
1645560600000|2022-02-22 20:10:00|699.66|697.26|703.14|700.74|707.71|705.31|699.66|697.26|0
1645560900000|2022-02-22 20:15:00|704.31|701.91|699.84|697.44|708.58|706.18|698.3|695.9|0
1645561200000|2022-02-22 20:20:00|698.88|696.48|695.97|693.57|702.95|700.55|693.07|690.67|0
1645561500000|2022-02-22 20:25:00|695.78|693.38|700.61|698.21|705.47|703.07|694.42|692.02|0
1645561800000|2022-02-22 20:30:00|700.23|697.83|698.09|695.69|700.23|697.83|692.68|690.28|0
1645562100000|2022-02-22 20:35:00|697.51|695.11|700.03|697.63|701|698.6|694.03|691.63|0
1645562400000|2022-02-22 20:40:00|700.22|697.82|689.98|687.58|700.8|698.4|688.44|686.04|0
1645562700000|2022-02-22 20:45:00|690.17|687.77|684.87|682.47|690.17|687.77|683.72|681.32|0
1645563000000|2022-02-22 20:50:00|677.68|675.28|675.77|673.37|679.98|677.58|672.9|670.5|0
1645563300000|2022-02-22 20:55:00|676.72|674.32|686.12|683.72|686.12|683.72|676.72|674.32|0
1645563600000|2022-02-22 21:00:00|684.77|682.37|698.66|696.26|698.66|696.26|684.77|682.37|0
1645563900000|2022-02-22 21:05:00|698.47|696.07|695.94|693.54|698.47|696.07|692.65|690.25|0
1645564200000|2022-02-22 21:10:00|695.75|693.35|695.06|692.66|695.75|693.35|694|691.6|0
1645564500000|2022-02-22 21:15:00|695.75|692.95|695.56|692.76|696.62|693.82|694.97|692.17|0
1645564800000|2022-02-22 21:20:00|695.36|692.56|693.42|690.62|695.56|692.76|693.42|690.62|0
1645565100000|2022-02-22 21:25:00|693.62|690.82|693.71|690.91|693.81|691.01|692.65|689.85|0
1645565400000|2022-02-22 21:30:00|693.61|690.81|693.81|691.01|694.19|691.39|692.64|689.84|0
1645565700000|2022-02-22 21:35:00|693.61|690.81|695.16|692.36|695.35|692.55|693.42|690.62|0
1645566000000|2022-02-22 21:40:00|695.35|692.55|697.87|695.07|698.07|695.27|695.16|692.36|0
1645566300000|2022-02-22 21:45:00|697.68|694.88|697.68|694.88|697.87|695.07|697.68|694.88|0
1645566600000|2022-02-22 21:50:00|697.87|695.07|692.73|689.93|697.87|695.07|691.28|688.48|0
1645566900000|2022-02-22 21:55:00|692.63|689.83|692.19|689.39|693.02|690.22|691.09|688.29|0
1645567200000|2022-02-22 22:00:00|692.45|689.65|692.65|689.85|692.99|690.19|692.34|689.54|0
1645567500000|2022-02-22 22:05:00|692.7|689.9|691.29|688.49|692.7|689.9|691.18|688.38|0
1645567800000|2022-02-22 22:10:00|691.32|688.52|691.01|688.21|691.37|688.57|691.01|688.21|0
1645568100000|2022-02-22 22:15:00|691.26|688.46|691.14|688.34|691.43|688.63|690.95|688.15|0
1645568400000|2022-02-22 22:20:00|691.31|688.51|691.43|688.63|691.43|688.63|691.31|688.51|0
1645568700000|2022-02-22 22:25:00|691.48|688.68|692.44|689.64|692.44|689.64|691.23|688.43|0
1645569000000|2022-02-22 22:30:00|692.39|689.59|691.93|689.13|692.49|689.69|691.76|688.96|0
1645569300000|2022-02-22 22:35:00|692.07|689.27|692.3|689.5|692.74|689.94|692.07|689.27|0
1645569600000|2022-02-22 22:40:00|692.26|689.46|692.26|689.46|692.32|689.52|692.23|689.43|0
1645569900000|2022-02-22 22:45:00|692.4|689.6|692.35|689.55|692.4|689.6|692.04|689.24|0
1645570200000|2022-02-22 22:50:00|692.26|689.46|692.34|689.54|692.48|689.68|692.17|689.37|0
1645570500000|2022-02-22 22:55:00|692.29|689.49|691.81|689.01|692.31|689.51|691.66|688.86|0
1645570800000|2022-02-22 23:00:00|692.31|689.51|695.79|692.99|696.67|693.87|692.02|689.22|0
1645571100000|2022-02-22 23:05:00|696.38|693.58|696.18|693.38|696.76|693.96|695.6|692.8|0
1645571400000|2022-02-22 23:10:00|696.47|693.67|695.89|693.09|697.73|694.93|695.7|692.9|0
1645571700000|2022-02-22 23:15:00|696.08|693.28|696.66|693.86|696.66|693.86|694.73|691.93|0
1645572000000|2022-02-22 23:20:00|696.28|693.48|696.85|694.05|696.86|694.06|695.31|692.51|0
1645572300000|2022-02-22 23:25:00|696.66|693.86|700.93|698.13|702.49|699.69|696.47|693.67|0
1645572600000|2022-02-22 23:30:00|701.12|698.32|699.37|696.57|701.61|698.81|698.79|695.99|0
1645572900000|2022-02-22 23:35:00|699.57|696.77|698.4|695.6|699.76|696.96|698.21|695.41|0
1645573200000|2022-02-22 23:40:00|698.59|695.79|701.51|698.71|701.6|698.8|698.4|695.6|0
1645573500000|2022-02-22 23:45:00|701.6|698.8|702.48|699.68|702.87|700.07|701.02|698.22|0
1645573800000|2022-02-22 23:50:00|702.67|699.87|702.47|699.67|703.84|701.04|701.98|699.18|0
1645574100000|2022-02-22 23:55:00|702.67|699.87|701.69|698.89|703.25|700.45|700.92|698.12|0
1645574400000|2022-02-23 00:00:00|701.98|699.18|702.17|699.37|702.67|699.87|701.11|698.31|0
1645574700000|2022-02-23 00:05:00|702.08|699.28|701.01|698.21|702.17|699.37|700.91|698.11|0
1645575000000|2022-02-23 00:10:00|701|698.2|700.81|698.01|701.2|698.4|699.94|697.14|0
1645575300000|2022-02-23 00:15:00|700.33|697.53|700.91|698.11|702.08|699.28|700.13|697.33|0
1645575600000|2022-02-23 00:20:00|701.1|698.3|700.71|697.91|701.68|698.88|700.32|697.52|0
1645575900000|2022-02-23 00:25:00|700.9|698.1|701|698.2|701.88|699.08|700.32|697.52|0
1645576200000|2022-02-23 00:30:00|701.1|698.3|701.68|698.88|701.87|699.07|699.73|696.93|0
1645576500000|2022-02-23 00:35:00|701.58|698.78|700.21|697.41|701.68|698.88|699.73|696.93|0
1645576800000|2022-02-23 00:40:00|700.31|697.51|699.92|697.12|700.51|697.71|699.73|696.93|0
1645577100000|2022-02-23 00:45:00|700.02|697.22|700.7|697.9|701.09|698.29|699.92|697.12|0
1645577400000|2022-02-23 00:50:00|700.89|698.09|700.7|697.9|700.89|698.09|700.11|697.31|0
1645577700000|2022-02-23 00:55:00|700.89|698.09|701.86|699.06|702.06|699.26|700.6|697.8|0
1645578000000|2022-02-23 01:00:00|702.06|699.26|701.66|698.86|702.06|699.26|700.11|697.31|0
1645578300000|2022-02-23 01:05:00|701.47|698.67|702.05|699.25|702.05|699.25|701.47|698.67|0
1645578600000|2022-02-23 01:10:00|701.95|699.15|702.05|699.25|702.05|699.25|701.66|698.86|0
1645578900000|2022-02-23 01:15:00|701.85|699.05|702.05|699.25|702.05|699.25|701.27|698.47|0
1645579200000|2022-02-23 01:20:00|701.85|699.05|701.65|698.85|702.05|699.25|701.65|698.85|0
1645579500000|2022-02-23 01:25:00|701.75|698.95|700.49|697.69|701.85|699.05|700.29|697.49|0
1645579800000|2022-02-23 01:30:00|700.29|697.49|695.05|692.25|700.29|697.49|692.14|689.34|0
1645580100000|2022-02-23 01:35:00|694.95|692.15|697.27|694.47|697.76|694.96|694.85|692.05|0
1645580400000|2022-02-23 01:40:00|697.66|694.86|695.91|693.11|697.96|695.16|693.98|691.18|0
1645580700000|2022-02-23 01:45:00|695.82|693.02|693.88|691.08|695.82|693.02|693.69|690.89|0
1645581000000|2022-02-23 01:50:00|694.07|691.27|694.07|691.27|695.04|692.24|692.33|689.53|0
1645581300000|2022-02-23 01:55:00|694.26|691.46|697.75|694.95|698.34|695.54|694.07|691.27|0
1645581600000|2022-02-23 02:00:00|697.65|694.85|699.3|696.5|699.98|697.18|697.17|694.37|0
1645581900000|2022-02-23 02:05:00|699.4|696.6|698.13|695.33|700.08|697.28|697.26|694.46|0
1645582200000|2022-02-23 02:10:00|698.04|695.24|697.74|694.94|698.91|696.11|697.46|694.66|0
1645582500000|2022-02-23 02:15:00|697.65|694.85|697.07|694.27|697.65|694.85|695.9|693.1|0
1645582800000|2022-02-23 02:20:00|697.26|694.46|696.67|693.87|697.84|695.04|696.19|693.39|0
1645583100000|2022-02-23 02:25:00|696.77|693.97|693.38|690.58|696.96|694.16|693.18|690.38|0
1645583400000|2022-02-23 02:30:00|693.28|690.48|693.95|691.15|695.21|692.41|692.99|690.19|0
1645583700000|2022-02-23 02:35:00|694.15|691.35|692.6|689.8|694.44|691.64|692.4|689.6|0
1645584000000|2022-02-23 02:40:00|692.69|689.89|693.95|691.15|694.34|691.54|691.43|688.63|0
1645584300000|2022-02-23 02:45:00|693.76|690.96|692.4|689.6|693.95|691.15|691.62|688.82|0
1645584600000|2022-02-23 02:50:00|692.49|689.69|693.65|690.85|693.75|690.95|692.49|689.69|0
1645584900000|2022-02-23 02:55:00|693.46|690.66|693.17|690.37|694.33|691.53|692.87|690.07|0
1645585200000|2022-02-23 03:00:00|693.36|690.56|693.84|691.04|693.94|691.14|692|689.2|0
1645585500000|2022-02-23 03:05:00|693.94|691.14|693.16|690.36|693.94|691.14|692.78|689.98|0
1645585800000|2022-02-23 03:10:00|693.06|690.26|691.22|688.42|693.16|690.36|690.26|687.46|0
1645586100000|2022-02-23 03:15:00|691.32|688.52|693.06|690.26|693.94|691.14|691.22|688.42|0
1645586400000|2022-02-23 03:20:00|693.16|690.36|694.71|691.91|694.9|692.1|693.16|690.36|0
1645586700000|2022-02-23 03:25:00|694.9|692.1|696.45|693.65|696.84|694.04|694.71|691.91|0
1645587000000|2022-02-23 03:30:00|696.84|694.04|697.22|694.42|698.2|695.4|696.64|693.84|0
1645587300000|2022-02-23 03:35:00|697.42|694.62|695.86|693.06|697.71|694.91|695.67|692.87|0
1645587600000|2022-02-23 03:40:00|695.67|692.87|694.79|691.99|696.25|693.45|694.7|691.9|0
1645587900000|2022-02-23 03:45:00|694.7|691.9|695.86|693.06|696.25|693.45|694.7|691.9|0
1645588200000|2022-02-23 03:50:00|695.66|692.86|695.86|693.06|695.95|693.15|694.69|691.89|0
1645588500000|2022-02-23 03:55:00|696.05|693.25|698.47|695.67|698.57|695.77|696.05|693.25|0
1645588800000|2022-02-23 04:00:00|698.38|695.58|698.18|695.38|698.57|695.77|698.18|695.38|0
1645589100000|2022-02-23 04:05:00|698.38|695.58|698.18|695.38|698.38|695.58|698.18|695.38|0
1645589400000|2022-02-23 04:10:00|698.27|695.47|698.95|696.15|699.15|696.35|698.18|695.38|0
1645589700000|2022-02-23 04:15:00|699.15|696.35|698.95|696.15|699.15|696.35|698.56|695.76|0
1645590000000|2022-02-23 04:20:00|699.15|696.35|698.95|696.15|699.15|696.35|698.17|695.37|0
1645590300000|2022-02-23 04:25:00|699.14|696.34|697.39|694.59|699.14|696.34|696.81|694.01|0
1645590600000|2022-02-23 04:30:00|697.49|694.69|699.04|696.24|699.14|696.34|697.49|694.69|0
1645590900000|2022-02-23 04:35:00|699.14|696.34|698.94|696.14|699.14|696.34|698.36|695.56|0
1645591200000|2022-02-23 04:40:00|699.14|696.34|698.94|696.14|699.14|696.34|698.55|695.75|0
1645591500000|2022-02-23 04:45:00|699.13|696.33|700.88|698.08|700.88|698.08|698.94|696.14|0
1645591800000|2022-02-23 04:50:00|700.78|697.98|701.27|698.47|701.47|698.67|700.69|697.89|0
1645592100000|2022-02-23 04:55:00|701.46|698.66|701.27|698.47|701.46|698.66|701.07|698.27|0
1645592400000|2022-02-23 05:00:00|701.07|698.27|701.26|698.46|701.46|698.66|700.88|698.08|0
1645592700000|2022-02-23 05:05:00|701.07|698.27|701.46|698.66|701.46|698.66|701.07|698.27|0
1645593000000|2022-02-23 05:10:00|701.07|698.27|700.87|698.07|701.26|698.46|700.68|697.88|0
1645593300000|2022-02-23 05:15:00|700.68|697.88|700.48|697.68|701.07|698.27|700.48|697.68|0
1645593600000|2022-02-23 05:20:00|700.67|697.87|700.28|697.48|700.87|698.07|700.09|697.29|0
1645593900000|2022-02-23 05:25:00|700.38|697.58|701.06|698.26|701.45|698.65|699.7|696.9|0
1645594200000|2022-02-23 05:30:00|700.96|698.16|699.69|696.89|703.59|700.79|699.31|696.51|0
1645594500000|2022-02-23 05:35:00|699.5|696.7|698.53|695.73|699.89|697.09|698.53|695.73|0
1645594800000|2022-02-23 05:40:00|698.33|695.53|698.33|695.53|699.3|696.5|698.14|695.34|0
1645595100000|2022-02-23 05:45:00|698.52|695.72|698.91|696.11|699.11|696.31|697.75|694.95|0
1645595400000|2022-02-23 05:50:00|698.72|695.92|698.03|695.23|699.49|696.69|697.94|695.14|0
1645595700000|2022-02-23 05:55:00|697.94|695.14|698.52|695.72|699.3|696.5|697.74|694.94|0
1645596000000|2022-02-23 06:00:00|698.42|695.62|699.2|696.4|702.41|699.61|698.32|695.52|0
1645596300000|2022-02-23 06:05:00|699.39|696.59|699.39|696.59|700.37|697.57|699.2|696.4|0
1645596600000|2022-02-23 06:10:00|699.48|696.68|701.53|698.73|702.21|699.41|699.2|696.4|0
1645596900000|2022-02-23 06:15:00|701.72|698.92|701.43|698.63|701.92|699.12|700.94|698.14|0
1645597200000|2022-02-23 06:20:00|701.23|698.43|697.63|694.83|701.33|698.53|697.44|694.64|0
1645597500000|2022-02-23 06:25:00|697.73|694.93|697.83|695.03|698.22|695.42|696.47|693.67|0
1645597800000|2022-02-23 06:30:00|698.02|695.22|696.08|693.28|698.02|695.22|695.88|693.08|0
1645598100000|2022-02-23 06:35:00|696.17|693.37|697.04|694.24|697.82|695.02|696.08|693.28|0
1645598400000|2022-02-23 06:40:00|696.85|694.05|696.26|693.46|696.94|694.14|695.88|693.08|0
1645598700000|2022-02-23 06:45:00|696.46|693.66|698.79|695.99|698.79|695.99|696.26|693.46|0
1645599000000|2022-02-23 06:50:00|698.88|696.08|698.98|696.18|700.15|697.35|698.4|695.6|0
1645599300000|2022-02-23 06:55:00|699.18|696.38|694.8|692|699.37|696.57|694.51|691.71|0
1645599600000|2022-02-23 07:00:00|694.32|691.52|691.6|688.8|695.87|693.07|691.6|688.8|0
1645599900000|2022-02-23 07:05:00|691.79|688.99|694.51|691.71|694.6|691.8|691.02|688.22|0
1645600200000|2022-02-23 07:10:00|694.41|691.61|694.4|691.6|696.73|693.93|693.73|690.93|0
1645600500000|2022-02-23 07:15:00|694.31|691.51|695.08|692.28|696.25|693.45|693.34|690.54|0
1645600800000|2022-02-23 07:20:00|694.7|691.9|694.5|691.7|694.7|691.9|693.34|690.54|0
1645601100000|2022-02-23 07:25:00|694.79|691.99|696.05|693.25|697.99|695.19|694.5|691.7|0
1645601400000|2022-02-23 07:30:00|696.24|693.44|698.77|695.97|700.13|697.33|696.05|693.25|0
1645601700000|2022-02-23 07:35:00|699.16|696.36|700.91|698.11|700.91|698.11|697.69|694.89|0
1645602000000|2022-02-23 07:40:00|701.3|698.5|700.61|697.81|702.07|699.27|700.03|697.23|0
1645602300000|2022-02-23 07:45:00|700.71|697.91|698.76|695.96|700.71|697.91|698.18|695.38|0
1645602600000|2022-02-23 07:50:00|698.96|696.16|698.95|696.15|699.93|697.13|697.79|694.99|0
1645602900000|2022-02-23 07:55:00|699.34|696.54|699.34|696.54|700.51|697.71|697.59|694.79|0
1645603200000|2022-02-23 08:00:00|700.12|697.32|704.21|701.41|704.4|701.6|696.23|693.43|0
1645603500000|2022-02-23 08:05:00|704.88|702.48|704.6|702.2|705.27|702.87|702.26|699.86|0
1645603800000|2022-02-23 08:10:00|704.8|702.4|708.02|705.62|708.61|706.21|704.6|702.2|0
1645604100000|2022-02-23 08:15:00|708.22|705.82|707.82|705.42|708.41|706.01|706.07|703.67|0
1645604400000|2022-02-23 08:20:00|707.63|705.23|708.6|706.2|708.6|706.2|706.26|703.86|0
1645604700000|2022-02-23 08:25:00|708.21|705.81|706.48|704.08|708.6|706.2|706.19|703.79|0
1645605000000|2022-02-23 08:30:00|706.58|704.18|706.97|704.57|706.97|704.57|702.28|699.88|0
1645605300000|2022-02-23 08:35:00|706.78|704.38|707.06|704.66|707.17|704.77|706.09|703.69|0
1645605600000|2022-02-23 08:40:00|706.87|704.47|706.77|704.37|707.16|704.76|706.28|703.88|0
1645605900000|2022-02-23 08:45:00|706.97|704.57|706.77|704.37|707.16|704.76|705.69|703.29|0
1645606200000|2022-02-23 08:50:00|706.57|704.17|705.59|703.19|709.12|706.72|705.01|702.61|0
1645606500000|2022-02-23 08:55:00|705.98|703.58|708.53|706.13|708.53|706.13|703.83|701.43|0
1645606800000|2022-02-23 09:00:00|709.11|706.71|709.5|707.1|709.5|707.1|707.94|705.54|0
1645607100000|2022-02-23 09:05:00|709.31|706.91|708.91|706.51|709.5|707.1|707.94|705.54|0
1645607400000|2022-02-23 09:10:00|709.11|706.71|712.44|710.04|712.83|710.43|708.91|706.51|0
1645607700000|2022-02-23 09:15:00|712.64|710.24|713.12|710.72|713.62|711.22|711.65|709.25|0
1645608000000|2022-02-23 09:20:00|713.03|710.63|712.63|710.23|713.42|711.02|711.46|709.06|0
1645608300000|2022-02-23 09:25:00|712.33|709.93|712.63|710.23|713.61|711.21|711.45|709.05|0
1645608600000|2022-02-23 09:30:00|712.53|710.13|714.01|711.61|715.12|712.72|712.24|709.84|0
1645608900000|2022-02-23 09:35:00|714.4|712|712.24|709.84|714.4|712|712.24|709.84|0
1645609200000|2022-02-23 09:40:00|712.43|710.03|713.61|711.21|715.18|712.78|712.24|709.84|0
1645609500000|2022-02-23 09:45:00|714|711.6|714.59|712.19|714.59|712.19|712.62|710.22|0
1645609800000|2022-02-23 09:50:00|714.49|712.09|710.46|708.06|715.18|712.78|710.27|707.87|0
1645610100000|2022-02-23 09:55:00|710.66|708.26|707.3|704.9|711.54|709.14|706.71|704.31|0
1645610400000|2022-02-23 10:00:00|707.89|705.49|709.45|707.05|709.65|707.25|707.1|704.7|0
1645610700000|2022-02-23 10:05:00|709.25|706.85|705.15|702.75|709.84|707.44|705.04|702.64|0
1645611000000|2022-02-23 10:10:00|705.24|702.84|702.99|700.59|705.69|703.29|701.83|699.43|0
1645611300000|2022-02-23 10:15:00|703.28|700.88|705.53|703.13|705.53|703.13|702.21|699.81|0
1645611600000|2022-02-23 10:20:00|705.73|703.33|707.29|704.89|707.48|705.08|705.53|703.13|0
1645611900000|2022-02-23 10:25:00|707.19|704.79|706.79|704.39|708.27|705.87|706.21|703.81|0
1645612200000|2022-02-23 10:30:00|706.7|704.3|707.18|704.78|707.87|705.47|705.72|703.32|0
1645612500000|2022-02-23 10:35:00|707.09|704.69|706.59|704.19|707.48|705.08|705.81|703.41|0
1645612800000|2022-02-23 10:40:00|706.69|704.29|707.87|705.47|709.43|707.03|706.69|704.29|0
1645613100000|2022-02-23 10:45:00|707.47|705.07|700.25|697.85|707.67|705.27|699.86|697.46|0
1645613400000|2022-02-23 10:50:00|700.44|698.04|702.39|699.99|702.39|699.99|700.05|697.65|0
1645613700000|2022-02-23 10:55:00|702.2|699.8|704.93|702.53|704.93|702.53|702|699.6|0
1645614000000|2022-02-23 11:00:00|704.73|702.33|704.34|701.94|705.41|703.01|702.78|700.38|0
1645614300000|2022-02-23 11:05:00|704.73|702.33|704.53|702.13|705.6|703.2|702.11|699.71|0
1645614600000|2022-02-23 11:10:00|704.63|702.23|701.7|699.3|705.9|703.5|700.92|698.52|0
1645614900000|2022-02-23 11:15:00|701.8|699.4|700.43|698.03|702.77|700.37|700.04|697.64|0
1645615200000|2022-02-23 11:20:00|700.23|697.83|700.23|697.83|701.21|698.81|697.8|695.4|0
1645615500000|2022-02-23 11:25:00|701.01|698.61|701.4|699|701.99|699.59|700.04|697.64|0
1645615800000|2022-02-23 11:30:00|701.2|698.8|702.18|699.78|702.37|699.97|701.1|698.7|0
1645616100000|2022-02-23 11:35:00|701.98|699.58|699.45|697.05|702.76|700.36|698.86|696.46|0
1645616400000|2022-02-23 11:40:00|699.64|697.24|699.05|696.65|700.81|698.41|698.86|696.46|0
1645616700000|2022-02-23 11:45:00|698.86|696.46|696.72|694.32|699.64|697.24|696.52|694.12|0
1645617000000|2022-02-23 11:50:00|696.62|694.22|697.98|695.58|699.25|696.85|696.52|694.12|0
1645617300000|2022-02-23 11:55:00|698.08|695.68|693.6|691.2|698.66|696.26|693.02|690.62|0
1645617600000|2022-02-23 12:00:00|693.5|691.1|696.71|694.31|697.29|694.89|693.02|690.62|0
1645617900000|2022-02-23 12:05:00|696.9|694.5|699.24|696.84|699.82|697.42|696.9|694.5|0
1645618200000|2022-02-23 12:10:00|699.43|697.03|701.08|698.68|701.57|699.17|698.26|695.86|0
1645618500000|2022-02-23 12:15:00|701.18|698.78|701.58|699.18|701.97|699.57|700.05|697.65|0
1645618800000|2022-02-23 12:20:00|701.77|699.37|702.84|700.44|702.94|700.54|701.38|698.98|0
1645619100000|2022-02-23 12:25:00|702.74|700.34|702.94|700.54|702.94|700.54|702.16|699.76|0
1645619400000|2022-02-23 12:30:00|702.74|700.34|704.88|702.48|705.47|703.07|702.25|699.85|0
1645619700000|2022-02-23 12:35:00|704.49|702.09|706.84|704.44|707.62|705.22|704.49|702.09|0
1645620000000|2022-02-23 12:40:00|706.64|704.24|706.64|704.24|707.81|705.41|706.44|704.04|0
1645620300000|2022-02-23 12:45:00|706.83|704.43|704.78|702.38|706.83|704.43|704.68|702.28|0
1645620600000|2022-02-23 12:50:00|704.88|702.48|707.61|705.21|708|705.6|704.78|702.38|0
1645620900000|2022-02-23 12:55:00|707.81|705.41|707.02|704.62|708|705.6|707.02|704.62|0
1645621200000|2022-02-23 13:00:00|706.63|704.23|707.41|705.01|708|705.6|706.24|703.84|0
1645621500000|2022-02-23 13:05:00|707.22|704.82|709.56|707.16|709.95|707.55|707.22|704.82|0
1645621800000|2022-02-23 13:10:00|709.36|706.96|707.41|705.01|709.46|707.06|707.02|704.62|0
1645622100000|2022-02-23 13:15:00|707.6|705.2|707.6|705.2|708.19|705.79|707.01|704.61|0
1645622400000|2022-02-23 13:20:00|707.8|705.4|704.28|701.88|708.38|705.98|703.69|701.29|0
1645622700000|2022-02-23 13:25:00|704.56|702.16|703.98|701.58|705.25|702.85|703.3|700.9|0
1645623000000|2022-02-23 13:30:00|704.08|701.68|700.57|698.17|704.86|702.46|700.57|698.17|0
1645623300000|2022-02-23 13:35:00|700.76|698.36|702.51|700.11|703.1|700.7|700.37|697.97|0
1645623600000|2022-02-23 13:40:00|702.71|700.31|702.32|699.92|703.1|700.7|701.15|698.75|0
1645623900000|2022-02-23 13:45:00|702.41|700.01|702.72|700.32|703.87|701.47|702.32|699.92|0
1645624200000|2022-02-23 13:50:00|702.53|700.13|705.06|702.66|705.06|702.66|701.35|698.95|0
1645624500000|2022-02-23 13:55:00|704.87|702.47|706.24|703.84|707.02|704.62|704.87|702.47|0
1645624800000|2022-02-23 14:00:00|706.43|704.03|705|702.6|707.02|704.62|703.81|701.41|0
1645625100000|2022-02-23 14:05:00|704.81|702.41|704.8|702.4|705.2|702.8|703.24|700.84|0
1645625400000|2022-02-23 14:10:00|704.61|702.21|704.8|702.4|705.39|702.99|704.02|701.62|0
1645625700000|2022-02-23 14:15:00|705|702.6|704.8|702.4|707.64|705.24|704.8|702.4|0
1645626000000|2022-02-23 14:20:00|705|702.6|706.17|703.77|706.17|703.77|703.43|701.03|0
1645626300000|2022-02-23 14:25:00|705.97|703.57|702.45|700.05|705.97|703.57|702.06|699.66|0
1645626600000|2022-02-23 14:30:00|703.04|700.64|705.38|702.98|706.95|704.55|700.5|698.1|0
1645626900000|2022-02-23 14:35:00|705.18|702.78|706.33|703.93|707.9|705.5|697.96|695.56|0
1645627200000|2022-02-23 14:40:00|705.75|703.35|700.67|698.27|707.7|705.3|698.91|696.51|0
1645627500000|2022-02-23 14:45:00|702.42|700.02|701.64|699.24|706.72|704.32|701.45|699.05|0
1645627800000|2022-02-23 14:50:00|702.03|699.63|691.13|688.73|702.42|700.02|691.13|688.73|0
1645628100000|2022-02-23 14:55:00|691.33|688.93|691.33|688.93|696.57|694.17|691.13|688.73|0
1645628400000|2022-02-23 15:00:00|691.61|689.21|687.5|685.1|691.61|689.21|683.39|680.99|0
1645628700000|2022-02-23 15:05:00|688.08|685.68|680.92|678.52|688.08|685.68|679|676.6|0
1645629000000|2022-02-23 15:10:00|681.12|678.72|684.98|682.58|685.94|683.54|679.57|677.17|0
1645629300000|2022-02-23 15:15:00|684.59|682.19|678.99|676.59|684.59|682.19|677.64|675.24|0
1645629600000|2022-02-23 15:20:00|678.7|676.3|675.52|673.12|683.33|680.93|674.75|672.35|0
1645629900000|2022-02-23 15:25:00|675.91|673.51|670.04|667.64|676.48|674.08|668.23|665.83|0
1645630200000|2022-02-23 15:30:00|669.57|667.17|673.7|671.3|674.66|672.26|664.69|662.29|0
1645630500000|2022-02-23 15:35:00|673.51|671.11|676.96|674.56|680.03|677.63|673.32|670.92|0
1645630800000|2022-02-23 15:40:00|676.57|674.17|671.2|668.8|677.34|674.94|669.67|667.27|0
1645631100000|2022-02-23 15:45:00|670.82|668.42|669.48|667.08|674.08|671.68|669.1|666.7|0
1645631400000|2022-02-23 15:50:00|669.67|667.27|670.63|668.23|673.5|671.1|668.91|666.51|0
1645631700000|2022-02-23 15:55:00|670.82|668.42|670.43|668.03|673.97|671.57|666.99|664.59|0
1645632000000|2022-02-23 16:00:00|670.24|667.84|666.04|663.64|672.35|669.95|663.56|661.16|0
1645632300000|2022-02-23 16:05:00|665.46|663.06|662.98|660.58|666.23|663.83|660.32|657.92|0
1645632600000|2022-02-23 16:10:00|662.79|660.39|664.32|661.92|664.89|662.49|660.98|658.58|0
1645632900000|2022-02-23 16:15:00|663.36|660.96|662.6|660.2|663.55|661.15|658.98|656.58|0
1645633200000|2022-02-23 16:20:00|662.22|659.82|662.5|660.1|664.31|661.91|661.07|658.67|0
1645633500000|2022-02-23 16:25:00|662.41|660.01|661.64|659.24|665.84|663.44|661.26|658.86|0
1645633800000|2022-02-23 16:30:00|662.4|660|665.26|662.86|669.17|666.77|659.36|656.96|0
1645634100000|2022-02-23 16:35:00|665.64|663.24|667.74|665.34|671.18|668.78|663.16|660.76|0
1645634400000|2022-02-23 16:40:00|667.55|665.15|665.06|662.66|670.41|668.01|664.49|662.09|0
1645634700000|2022-02-23 16:45:00|664.68|662.28|670.22|667.82|670.22|667.82|663.44|661.04|0
1645635000000|2022-02-23 16:50:00|670.03|667.63|673.85|671.45|675.39|672.99|667.73|665.33|0
1645635300000|2022-02-23 16:55:00|674.04|671.64|674.93|672.53|677.5|675.1|673.06|670.66|0
1645635600000|2022-02-23 17:00:00|675.03|672.63|673.68|671.28|675.41|673.01|670.24|667.84|0
1645635900000|2022-02-23 17:05:00|673.87|671.47|674.81|672.41|674.81|672.41|670.97|668.57|0
1645636200000|2022-02-23 17:10:00|675|672.6|672.5|670.1|677.5|675.1|671.74|669.34|0
1645636500000|2022-02-23 17:15:00|672.31|669.91|681.54|679.14|681.63|679.23|672.31|669.91|0
1645636800000|2022-02-23 17:20:00|681.35|678.95|682.89|680.49|683.66|681.26|680.19|677.79|0
1645637100000|2022-02-23 17:25:00|682.7|680.3|684.05|681.65|684.43|682.03|681.35|678.95|0
1645637400000|2022-02-23 17:30:00|684.43|682.03|678.45|676.05|685.01|682.61|678.45|676.05|0
1645637700000|2022-02-23 17:35:00|678.64|676.24|674.99|672.59|678.84|676.44|674.22|671.82|0
1645638000000|2022-02-23 17:40:00|675.37|672.97|677.29|674.89|677.68|675.28|673.64|671.24|0
1645638300000|2022-02-23 17:45:00|677.19|674.79|673.64|671.24|678.64|676.24|673.35|670.95|0
1645638600000|2022-02-23 17:50:00|674.12|671.72|667.31|664.91|674.22|671.82|666.36|663.96|0
1645638900000|2022-02-23 17:55:00|667.7|665.3|667.31|664.91|668.65|666.25|665.21|662.81|0
1645639200000|2022-02-23 18:00:00|667.69|665.29|663.87|661.47|667.69|665.29|663.68|661.28|0
1645639500000|2022-02-23 18:05:00|664.06|661.66|662.34|659.94|665.3|662.9|660.62|658.22|0
1645639800000|2022-02-23 18:10:00|662.72|660.32|653.21|650.81|663.1|660.7|652.54|650.14|0
1645640100000|2022-02-23 18:15:00|652.83|650.43|657.6|655.2|658.36|655.96|650.64|648.24|0
1645640400000|2022-02-23 18:20:00|657.22|654.82|654.95|652.55|658.17|655.77|653.05|650.65|0
1645640700000|2022-02-23 18:25:00|655.7|653.3|651.35|648.95|657.79|655.39|650.97|648.57|0
1645641000000|2022-02-23 18:30:00|651.72|649.32|647.38|644.98|653.43|651.03|647.19|644.79|0
1645641300000|2022-02-23 18:35:00|647.57|645.17|655.13|652.73|656.08|653.68|647|644.6|0
1645641600000|2022-02-23 18:40:00|655.51|653.11|655.88|653.48|657.02|654.62|653.61|651.21|0
1645641900000|2022-02-23 18:45:00|656.45|654.05|659.6|657.2|662.11|659.71|655.13|652.73|0
1645642200000|2022-02-23 18:50:00|659.79|657.39|650.67|648.27|659.79|657.39|648.96|646.56|0
1645642500000|2022-02-23 18:55:00|650.86|648.46|653.32|650.92|654.08|651.68|649.15|646.75|0
1645642800000|2022-02-23 19:00:00|653.13|650.73|647.63|645.23|656.55|654.15|645.93|643.53|0
1645643100000|2022-02-23 19:05:00|647.82|645.42|652|649.6|654.74|652.34|646.12|643.72|0
1645643400000|2022-02-23 19:10:00|652.18|649.78|650.86|648.46|655.98|653.58|649.53|647.13|0
1645643700000|2022-02-23 19:15:00|650.38|647.98|651.32|648.92|653.89|651.49|646.32|643.92|0
1645644000000|2022-02-23 19:20:00|650.85|648.45|641.6|639.2|652.75|650.35|641.6|639.2|0
1645644300000|2022-02-23 19:25:00|642.54|640.14|641.39|638.99|643.68|641.28|639.89|637.49|0
1645644600000|2022-02-23 19:30:00|642.71|640.31|640.07|637.67|644.03|641.63|638.66|636.26|0
1645644900000|2022-02-23 19:35:00|640.26|637.86|640.54|638.14|642.7|640.3|640.07|637.67|0
1645645200000|2022-02-23 19:40:00|640.07|637.67|635.16|632.76|640.26|637.86|631.26|628.86|0
1645645500000|2022-02-23 19:45:00|634.97|632.57|637.66|635.26|641.41|639.01|634.6|632.2|0
1645645800000|2022-02-23 19:50:00|636.73|634.33|635.23|632.83|640.1|637.7|635.04|632.64|0
1645646100000|2022-02-23 19:55:00|635.41|633.01|636.22|633.82|639.72|637.32|633.92|631.52|0
1645646400000|2022-02-23 20:00:00|636.12|633.72|630.42|628.02|637.34|634.94|629.49|627.09|0
1645646700000|2022-02-23 20:05:00|630.23|627.83|628.74|626.34|633.59|631.19|627.25|624.85|0
1645647000000|2022-02-23 20:10:00|628.55|626.15|629.9|627.5|630.46|628.06|625.62|623.22|0
1645647300000|2022-02-23 20:15:00|629.16|626.76|628.97|626.57|634.1|631.7|628.41|626.01|0
1645647600000|2022-02-23 20:20:00|628.87|626.47|631.02|628.62|631.48|629.08|626.92|624.52|0
1645647900000|2022-02-23 20:25:00|630.83|628.43|636.31|633.91|637.62|635.22|629.34|626.94|0
1645648200000|2022-02-23 20:30:00|634.62|632.22|632.84|630.44|637.43|635.03|629.39|626.99|0
1645648500000|2022-02-23 20:35:00|633.02|630.62|626.4|624|634.81|632.41|626.4|624|0
1645648800000|2022-02-23 20:40:00|626.3|623.9|626.76|624.36|630.13|627.73|626.03|623.63|0
1645649100000|2022-02-23 20:45:00|626.67|624.27|623.04|620.64|629.92|627.52|623.04|620.64|0
1645649400000|2022-02-23 20:50:00|622.95|620.55|621.84|619.44|627.97|625.57|620.36|617.96|0
1645649700000|2022-02-23 20:55:00|622.02|619.62|625.36|622.96|626.29|623.89|620.35|617.95|0
1645650000000|2022-02-23 21:00:00|625.55|623.15|626.29|623.89|628.15|625.75|624.25|621.85|0
1645650300000|2022-02-23 21:05:00|626.85|624.45|626.47|624.07|628.15|625.75|626.47|624.07|0
1645650600000|2022-02-23 21:10:00|626.29|623.89|626.74|624.34|628.79|626.39|625.44|623.04|0
1645650900000|2022-02-23 21:15:00|626.94|624.14|626.57|623.77|627.68|624.88|626.38|623.58|0
1645651200000|2022-02-23 21:20:00|626.38|623.58|626.94|624.14|627.12|624.32|625.83|623.03|0
1645651500000|2022-02-23 21:25:00|627.03|624.23|625.91|623.11|627.4|624.6|625.27|622.47|0
1645651800000|2022-02-23 21:30:00|625.82|623.02|624.33|621.53|625.82|623.02|624.33|621.53|0
1645652100000|2022-02-23 21:35:00|624.15|621.35|625.72|622.92|626.46|623.66|622.48|619.68|0
1645652400000|2022-02-23 21:40:00|625.82|623.02|621.55|618.75|625.91|623.11|618.59|615.79|0
1645652700000|2022-02-23 21:45:00|621.74|618.94|622.66|619.86|623.86|621.06|621.74|618.94|0
1645653000000|2022-02-23 21:50:00|622.84|620.04|621.73|618.93|623.03|620.23|620.34|617.54|0
1645653300000|2022-02-23 21:55:00|621.63|618.83|620.52|617.72|621.73|618.93|619.32|616.52|0
1645653600000|2022-02-23 22:00:00|620.46|617.66|620.51|617.71|620.65|617.85|620.05|617.25|0
1645653900000|2022-02-23 22:05:00|620.49|617.69|620.29|617.49|620.75|617.95|620.27|617.47|0
1645654200000|2022-02-23 22:10:00|620.26|617.46|620.29|617.49|620.69|617.89|620|617.2|0
1645654500000|2022-02-23 22:15:00|620.24|617.44|620.21|617.41|620.45|617.65|619.99|617.19|0
1645654800000|2022-02-23 22:20:00|620.19|617.39|619.78|616.98|620.19|617.39|619.72|616.92|0
1645655100000|2022-02-23 22:25:00|619.75|616.95|619.2|616.4|619.99|617.19|619.2|616.4|0
1645655400000|2022-02-23 22:30:00|619.29|616.49|618.83|616.03|619.29|616.49|618.64|615.84|0
1645655700000|2022-02-23 22:35:00|618.82|616.02|618.7|615.9|619.45|616.65|618.67|615.87|0
1645656000000|2022-02-23 22:40:00|618.82|616.02|618.9|616.1|618.9|616.1|618.55|615.75|0
1645656300000|2022-02-23 22:45:00|618.85|616.05|619.93|617.13|619.93|617.13|618.69|615.89|0
1645656600000|2022-02-23 22:50:00|619.95|617.15|619.89|617.09|620.09|617.29|619.68|616.88|0
1645656900000|2022-02-23 22:55:00|619.86|617.06|621.19|618.39|621.19|618.39|619.81|617.01|0
1645657200000|2022-02-23 23:00:00|621.23|618.43|621.6|618.8|626.52|623.72|620.86|618.06|0
1645657500000|2022-02-23 23:05:00|622.15|619.35|619.19|616.39|622.25|619.45|618.36|615.56|0
1645657800000|2022-02-23 23:10:00|619.1|616.3|620.21|617.41|620.95|618.15|617.53|614.73|0
1645658100000|2022-02-23 23:15:00|620.03|617.23|616.33|613.53|620.77|617.97|615.96|613.16|0
1645658400000|2022-02-23 23:20:00|616.51|613.71|615.96|613.16|617.62|614.82|615.96|613.16|0
1645658700000|2022-02-23 23:25:00|616.14|613.34|620.39|617.59|622.61|619.81|616.14|613.34|0
1645659000000|2022-02-23 23:30:00|620.48|617.68|622.42|619.62|622.42|619.62|620.02|617.22|0
1645659300000|2022-02-23 23:35:00|622.33|619.53|621.95|619.15|622.42|619.62|620.94|618.14|0
1645659600000|2022-02-23 23:40:00|622.23|619.43|625.75|622.95|627.24|624.44|621.68|618.88|0
1645659900000|2022-02-23 23:45:00|625.94|623.14|623.53|620.73|626.03|623.23|623.24|620.44|0
1645660200000|2022-02-23 23:50:00|623.71|620.91|624.64|621.84|624.82|622.02|622.6|619.8|0
1645660500000|2022-02-23 23:55:00|624.82|622.02|622.41|619.61|625.65|622.85|621.76|618.96|0
1645660800000|2022-02-24 00:00:00|622.59|619.79|621.48|618.68|625.75|622.95|620.37|617.57|0
1645661100000|2022-02-24 00:05:00|621.2|618.4|619.81|617.01|622.59|619.79|618.15|615.35|0
1645661400000|2022-02-24 00:10:00|619.44|616.64|622.68|619.88|624.26|621.46|619.07|616.27|0
1645661700000|2022-02-24 00:15:00|622.59|619.79|620.08|617.28|622.59|619.79|618.14|615.34|0
1645662000000|2022-02-24 00:20:00|619.99|617.19|619.89|617.09|620.73|617.93|618.14|615.34|0
1645662300000|2022-02-24 00:25:00|619.81|617.01|614.82|612.02|620.73|617.93|611.32|608.52|0
1645662600000|2022-02-24 00:30:00|615|612.2|611.59|608.79|616.66|613.86|609.85|607.05|0
1645662900000|2022-02-24 00:35:00|610.77|607.97|612.25|609.45|615.38|612.58|609.48|606.68|0
1645663200000|2022-02-24 00:40:00|612.34|609.54|612.43|609.63|614.64|611.84|611.42|608.62|0
1645663500000|2022-02-24 00:45:00|612.34|609.54|612.52|609.72|612.98|610.18|611.05|608.25|0
1645663800000|2022-02-24 00:50:00|612.61|609.81|609.85|607.05|613.07|610.27|609.85|607.05|0
1645664100000|2022-02-24 00:55:00|607.75|604.95|603.54|600.74|609.85|607.05|603.54|600.74|0
1645664400000|2022-02-24 01:00:00|603.72|600.92|604.17|601.37|608.11|605.31|603.53|600.73|0
1645664700000|2022-02-24 01:05:00|603.9|601.1|606.82|604.02|607.19|604.39|603.35|600.55|0
1645665000000|2022-02-24 01:10:00|606.46|603.66|608.52|605.72|612.92|610.12|606.28|603.48|0
1645665300000|2022-02-24 01:15:00|608.16|605.36|603.59|600.79|608.98|606.18|601.59|598.79|0
1645665600000|2022-02-24 01:20:00|603.13|600.33|602.31|599.51|604.04|601.24|600.68|597.88|0
1645665900000|2022-02-24 01:25:00|602.13|599.33|602.68|599.88|603.95|601.15|601.85|599.05|0
1645666200000|2022-02-24 01:30:00|602.49|599.69|607.23|604.43|609.61|606.81|601.4|598.6|0
1645666500000|2022-02-24 01:35:00|607.05|604.25|606.95|604.15|608.05|605.25|605.22|602.42|0
1645666800000|2022-02-24 01:40:00|607.05|604.25|607.23|604.43|610.34|607.54|605.95|603.15|0
1645667100000|2022-02-24 01:45:00|607.32|604.52|609.78|606.98|611.98|609.18|606.77|603.97|0
1645667400000|2022-02-24 01:50:00|610.7|607.9|614.34|611.54|618.78|615.98|610.24|607.44|0
1645667700000|2022-02-24 01:55:00|613.89|611.09|613.6|610.8|614.99|612.19|611.5|608.7|0
1645668000000|2022-02-24 02:00:00|614.43|611.63|610.58|607.78|615.72|612.92|610.48|607.68|0
1645668300000|2022-02-24 02:05:00|610.48|607.68|609.2|606.4|612.04|609.24|606.73|603.93|0
1645668600000|2022-02-24 02:10:00|609.11|606.31|611.03|608.23|612.59|609.79|608.37|605.57|0
1645668900000|2022-02-24 02:15:00|610.75|607.95|610.64|607.84|614.88|612.08|610.36|607.56|0
1645669200000|2022-02-24 02:20:00|610.73|607.93|608.89|606.09|610.82|608.02|608.07|605.27|0
1645669500000|2022-02-24 02:25:00|608.71|605.91|600.39|597.59|609.17|606.37|600.39|597.59|0
1645669800000|2022-02-24 02:30:00|600.75|597.95|605.59|602.79|606.23|603.43|599.57|596.77|0
1645670100000|2022-02-24 02:35:00|605.5|602.7|607.33|604.53|608.61|605.81|604.4|601.6|0
1645670400000|2022-02-24 02:40:00|607.51|604.71|606.32|603.52|607.51|604.71|605.13|602.33|0
1645670700000|2022-02-24 02:45:00|606.23|603.43|603.2|600.4|608.97|606.17|602.47|599.67|0
1645671000000|2022-02-24 02:50:00|600.28|597.48|599.3|595.38|604.67|601.31|596.46|593.38|0
1645671300000|2022-02-24 02:55:00|598.29|594.37|598.33|594.41|604.04|600.12|596.84|592.92|0
1645671600000|2022-02-24 03:00:00|597.97|594.05|593.97|590.05|600.24|596.32|592.71|588.79|0
1645671900000|2022-02-24 03:05:00|593.79|589.87|573.19|569.27|594.15|590.23|572.39|568.47|0
1645672200000|2022-02-24 03:10:00|574.44|570.52|578.92|575|586.94|583.02|572.12|568.2|0
1645672500000|2022-02-24 03:15:00|580.17|576.25|580.44|576.52|583.5|579.58|576.59|572.67|0
1645672800000|2022-02-24 03:20:00|580.62|576.7|573.19|569.27|582.78|578.86|573.19|569.27|0
1645673100000|2022-02-24 03:25:00|573.36|569.44|573.9|569.98|575.69|571.77|570.25|566.33|0
1645673400000|2022-02-24 03:30:00|573.81|569.89|561.19|557.27|573.81|569.89|558.98|555.06|0
1645673700000|2022-02-24 03:35:00|561.63|557.71|557.14|553.22|565.09|561.17|557.14|553.22|0
1645674000000|2022-02-24 03:40:00|556.09|552.17|566.18|561.98|567.95|563.75|554.33|550.41|0
1645674300000|2022-02-24 03:45:00|565.22|561.02|570.97|566.77|572.48|568.28|564.95|560.75|0
1645674600000|2022-02-24 03:50:00|571.06|566.86|569.46|565.26|574.08|569.88|566.53|562.33|0
1645674900000|2022-02-24 03:55:00|570.07|565.87|564.34|560.14|570.07|565.87|562.66|558.46|0
1645675200000|2022-02-24 04:00:00|564.07|559.87|568.74|564.54|568.92|564.72|562.4|558.2|0
1645675500000|2022-02-24 04:05:00|568.65|564.45|569.98|565.78|571.93|567.73|564.42|560.22|0
1645675800000|2022-02-24 04:10:00|569.8|565.6|564.41|560.21|569.8|565.6|562.48|558.28|0
1645676100000|2022-02-24 04:15:00|563.71|559.51|563.29|559.09|566.28|562.08|560.81|556.61|0
1645676400000|2022-02-24 04:20:00|563.9|559.7|567.77|563.57|570.06|565.86|563.55|559.35|0
1645676700000|2022-02-24 04:25:00|567.95|563.75|566.28|562.08|569.62|565.42|564.95|560.75|0
1645677000000|2022-02-24 04:30:00|566.18|561.98|571.56|567.36|574.04|569.84|565.04|560.84|0
1645677300000|2022-02-24 04:35:00|571.47|567.27|569.62|565.42|572|567.8|569.09|564.89|0
1645677600000|2022-02-24 04:40:00|569.35|565.15|570.58|566.38|572.09|567.89|566.8|562.6|0
1645677900000|2022-02-24 04:45:00|570.5|566.3|575.53|571.33|575.62|571.42|570.32|566.12|0
1645678200000|2022-02-24 04:50:00|575.27|571.07|577.39|573.19|579.34|575.14|575.09|570.89|0
1645678500000|2022-02-24 04:55:00|577.48|573.28|577.21|573.01|579.25|575.05|576.5|572.3|0
1645678800000|2022-02-24 05:00:00|577.47|573.27|573.31|569.11|578.27|574.07|572.6|568.4|0
1645679100000|2022-02-24 05:05:00|573.57|569.37|571.72|567.52|576.68|572.48|569.69|565.49|0
1645679400000|2022-02-24 05:10:00|571.36|567.16|577.56|573.36|578.27|574.07|570.84|566.64|0
1645679700000|2022-02-24 05:15:00|578.27|574.07|574.72|570.52|578.27|574.07|572.51|568.31|0
1645680000000|2022-02-24 05:20:00|574.81|570.61|575.16|570.96|577.2|573|574.27|570.07|0
1645680300000|2022-02-24 05:25:00|575.33|571.13|573.65|569.45|578.27|574.07|573.3|569.1|0
1645680600000|2022-02-24 05:30:00|573.83|569.63|569.59|565.39|573.83|569.63|567.73|563.53|0
1645680900000|2022-02-24 05:35:00|569.49|565.29|565.97|561.77|571.08|566.88|565.71|561.51|0
1645681200000|2022-02-24 05:40:00|565.89|561.69|569.66|566.02|569.75|566.11|565.89|561.69|0
1645681500000|2022-02-24 05:45:00|569.39|565.75|568.07|564.43|572.21|568.57|567.81|564.17|0
1645681800000|2022-02-24 05:50:00|568.25|564.61|573.3|569.94|573.57|570.21|567.28|563.64|0
1645682100000|2022-02-24 05:55:00|573.75|570.39|570.65|567.29|575.16|571.8|570.39|567.03|0
1645682400000|2022-02-24 06:00:00|573.39|570.03|575.35|571.43|576.06|572.14|571.69|567.49|0
1645682700000|2022-02-24 06:05:00|575.26|571.34|578.45|574.53|578.45|574.53|573.93|570.01|0
1645683000000|2022-02-24 06:10:00|578.36|574.44|574.02|570.1|578.36|574.44|572.87|568.95|0
1645683300000|2022-02-24 06:15:00|573.85|569.93|574.46|570.54|580.25|576.33|571.45|567.53|0
1645683600000|2022-02-24 06:20:00|574.55|570.63|572.86|568.94|574.73|570.81|570.3|566.38|0
1645683900000|2022-02-24 06:25:00|572.95|569.03|569.14|565.22|574.46|570.54|567.91|563.99|0
1645684200000|2022-02-24 06:30:00|568.61|564.69|568.52|564.6|572.06|568.14|567.82|563.9|0
1645684500000|2022-02-24 06:35:00|568.61|564.69|569.32|565.4|570.55|566.63|565.7|561.78|0
1645684800000|2022-02-24 06:40:00|569.49|565.57|571.26|567.34|571.43|567.51|567.29|563.37|0
1645685100000|2022-02-24 06:45:00|571.17|567.25|562.88|558.96|571.52|567.6|562.88|558.96|0
1645685400000|2022-02-24 06:50:00|563.06|559.14|562.26|558.34|564.02|560.1|558.67|554.75|0
1645685700000|2022-02-24 06:55:00|562.35|558.43|565.08|561.16|568.08|564.16|562.18|558.26|0
1645686000000|2022-02-24 07:00:00|564.65|560.73|563.68|559.76|571.78|567.86|563.68|559.76|0
1645686300000|2022-02-24 07:05:00|563.42|559.5|565.25|561.33|565.7|561.78|555.02|551.1|0
1645686600000|2022-02-24 07:10:00|564.02|560.1|561.93|558.01|564.38|560.46|557.02|553.1|0
1645686900000|2022-02-24 07:15:00|562.11|558.19|556.6|552.68|562.63|558.71|553.47|549.55|0
1645687200000|2022-02-24 07:20:00|555.73|551.81|554.77|550.85|557.82|553.9|554.34|550.42|0
1645687500000|2022-02-24 07:25:00|554.86|550.94|552.18|547.7|555.74|551.26|550.27|545.79|0
1645687800000|2022-02-24 07:30:00|552|547.52|556.23|551.47|557.97|553.21|551.39|546.77|0
1645688100000|2022-02-24 07:35:00|555.88|551.12|563.31|558.27|565.53|560.49|547.07|542.03|0
1645688400000|2022-02-24 07:40:00|562.88|557.84|566.23|561.19|569.25|564.21|561.74|556.7|0
1645688700000|2022-02-24 07:45:00|566.76|561.72|567.38|562.34|572.21|567.17|564.41|559.37|0
1645689000000|2022-02-24 07:50:00|567.21|562.17|565.55|560.51|570.1|565.06|563.71|558.67|0
1645689300000|2022-02-24 07:55:00|565.46|560.42|564.12|559.08|571.58|566.54|564.12|559.08|0
1645689600000|2022-02-24 08:00:00|564.82|559.78|571.15|565.55|572.29|566.69|561.08|555.48|0
1645689900000|2022-02-24 08:05:00|570.66|565.86|577.98|573.18|578.68|573.88|570.57|565.77|0
1645690200000|2022-02-24 08:10:00|578.24|573.44|571.42|566.62|579.29|574.49|571.24|566.44|0
1645690500000|2022-02-24 08:15:00|570.8|566|577.33|572.53|577.33|572.53|569.66|564.86|0
1645690800000|2022-02-24 08:20:00|577.95|573.15|577.51|572.71|582.39|577.59|575.83|571.03|0
1645691100000|2022-02-24 08:25:00|577.69|572.89|573.51|568.71|580.61|575.81|571.39|566.59|0
1645691400000|2022-02-24 08:30:00|573.78|568.98|576.34|571.54|578.12|573.32|571.21|566.41|0
1645691700000|2022-02-24 08:35:00|576.79|571.99|574.13|569.33|577.5|572.7|570.77|565.97|0
1645692000000|2022-02-24 08:40:00|574.31|569.51|572.7|567.9|575.28|570.48|569.26|564.46|0
1645692300000|2022-02-24 08:45:00|572.43|567.63|574.3|569.5|577.67|572.87|570.3|565.5|0
1645692600000|2022-02-24 08:50:00|574.03|569.23|570.77|566.45|577.08|572.76|570.77|566.45|0
1645692900000|2022-02-24 08:55:00|570.86|566.54|576.8|572.48|579.57|575.25|570.86|566.54|0
1645693200000|2022-02-24 09:00:00|576.45|572.13|578.67|574.35|579.65|575.33|573.69|569.37|0
1645693500000|2022-02-24 09:05:00|578.76|574.44|585.9|581.58|589.59|585.27|576.54|572.22|0
1645693800000|2022-02-24 09:10:00|585.64|581.32|576.97|572.65|585.64|581.32|570.76|566.44|0
1645694100000|2022-02-24 09:15:00|577.51|573.19|580.36|576.04|583.31|578.99|576.79|572.47|0
1645694400000|2022-02-24 09:20:00|579.82|575.5|583.57|579.25|586.79|582.47|579.64|575.32|0
1645694700000|2022-02-24 09:25:00|584.28|579.96|577.82|573.5|584.56|580.24|577.1|572.78|0
1645695000000|2022-02-24 09:30:00|577.9|573.58|579.06|574.74|581.03|576.71|576.83|572.51|0
1645695300000|2022-02-24 09:35:00|579.15|574.83|578.08|573.76|579.15|574.83|575.4|571.08|0
1645695600000|2022-02-24 09:40:00|578.25|573.93|572.47|568.15|579.86|575.54|569.89|565.57|0
1645695900000|2022-02-24 09:45:00|572.64|568.32|575.49|571.17|576.56|572.24|571.93|567.61|0
1645696200000|2022-02-24 09:50:00|575.75|571.43|572.01|567.69|577.63|573.31|570.51|566.19|0
1645696500000|2022-02-24 09:55:00|572.11|567.79|569.62|565.3|574.6|570.28|569.62|565.3|0
1645696800000|2022-02-24 10:00:00|569.44|565.12|570.68|566.36|571.04|566.72|567.85|563.53|0
1645697100000|2022-02-24 10:05:00|570.77|566.45|577.88|573.56|578.06|573.74|570.23|565.91|0
1645697400000|2022-02-24 10:10:00|578.24|573.92|573.34|569.02|578.24|573.92|572.18|567.86|0
1645697700000|2022-02-24 10:15:00|572.81|568.49|568.98|564.66|573.43|569.11|568.28|563.96|0
1645698000000|2022-02-24 10:20:00|569.08|564.76|563.41|559.09|569.43|565.11|561.83|557.51|0
1645698300000|2022-02-24 10:25:00|563.15|558.83|567.04|562.72|567.83|563.51|561.21|556.89|0
1645698600000|2022-02-24 10:30:00|566.77|562.45|570.57|566.25|571.37|567.05|564.56|560.24|0
1645698900000|2022-02-24 10:35:00|570.13|565.81|571.9|567.58|571.99|567.67|564.91|560.59|0
1645699200000|2022-02-24 10:40:00|571.72|567.4|570.39|566.07|575.72|571.4|570.21|565.89|0
1645699500000|2022-02-24 10:45:00|570.65|566.33|572.78|568.46|573.58|569.26|568.35|564.03|0
1645699800000|2022-02-24 10:50:00|572.96|568.64|566.58|562.26|573.49|569.17|566.58|562.26|0
1645700100000|2022-02-24 10:55:00|566.05|561.73|566.31|561.99|568.17|563.85|565.26|560.94|0
1645700400000|2022-02-24 11:00:00|566.22|561.9|560.67|556.35|568.34|564.02|560.23|555.91|0
1645700700000|2022-02-24 11:05:00|561.02|556.7|557.94|553.62|561.63|557.31|556.98|552.66|0
1645701000000|2022-02-24 11:10:00|557.76|553.44|561.88|557.56|562.85|558.53|556.71|552.39|0
1645701300000|2022-02-24 11:15:00|561.53|557.21|556.26|551.94|561.53|557.21|554.96|550.64|0
1645701600000|2022-02-24 11:20:00|556.36|552.04|562.85|558.53|562.85|558.53|556.18|551.86|0
1645701900000|2022-02-24 11:25:00|562.14|557.82|557.66|553.34|563.46|559.14|555.48|551.16|0
1645702200000|2022-02-24 11:30:00|557.84|553.52|553.9|549.58|560.03|555.71|553.9|549.58|0
1645702500000|2022-02-24 11:35:00|554.07|549.75|554.85|550.53|554.85|550.53|552.67|548.35|0
1645702800000|2022-02-24 11:40:00|554.77|550.45|565.3|560.98|565.3|560.98|553.37|549.05|0
1645703100000|2022-02-24 11:45:00|565.21|560.89|566.01|561.69|569.01|564.69|563.36|559.04|0
1645703400000|2022-02-24 11:50:00|566.36|562.04|565.21|560.89|570.42|566.1|564.42|560.1|0
1645703700000|2022-02-24 11:55:00|564.85|560.53|570.68|566.36|570.68|566.36|563.79|559.47|0
1645704000000|2022-02-24 12:00:00|570.5|566.18|563.26|558.94|570.59|566.27|561.95|557.63|0
1645704300000|2022-02-24 12:05:00|563.35|559.03|557.91|553.59|563.35|559.03|557.73|553.41|0
1645704600000|2022-02-24 12:10:00|557.99|553.67|564.23|559.91|564.23|559.91|557.2|552.88|0
1645704900000|2022-02-24 12:15:00|564.05|559.73|560.79|556.47|567.23|562.91|559.74|555.42|0
1645705200000|2022-02-24 12:20:00|560.88|556.56|559.65|555.33|560.88|556.56|557.63|553.31|0
1645705500000|2022-02-24 12:25:00|559.3|554.98|558.33|554.01|560.53|556.21|556.67|552.35|0
1645705800000|2022-02-24 12:30:00|558.15|553.83|554.39|550.07|558.77|554.45|553.6|549.28|0
1645706100000|2022-02-24 12:35:00|554.22|549.9|555.61|551.29|555.79|551.47|552.64|548.32|0
1645706400000|2022-02-24 12:40:00|555.7|551.38|554.74|550.42|555.7|551.38|552.64|548.32|0
1645706700000|2022-02-24 12:45:00|555.09|550.77|557.38|553.06|557.56|553.24|552.11|547.79|0
1645707000000|2022-02-24 12:50:00|557.73|553.41|558.15|553.83|559.91|555.59|557.1|552.78|0
1645707300000|2022-02-24 12:55:00|558.24|553.92|559.2|554.88|559.73|555.41|554.3|549.98|0
1645707600000|2022-02-24 13:00:00|559.55|555.23|558.85|554.53|561.92|557.6|556.92|552.6|0
1645707900000|2022-02-24 13:05:00|559.81|555.49|553.42|549.1|560.08|555.76|553.25|548.93|0
1645708200000|2022-02-24 13:10:00|553.95|549.63|553.33|549.01|554.99|550.67|553.25|548.93|0
1645708500000|2022-02-24 13:15:00|553.6|549.28|551.93|547.61|554.99|550.67|550.11|545.79|0
1645708800000|2022-02-24 13:20:00|551.67|547.35|549.58|545.26|552.55|548.23|548.89|544.57|0
1645709100000|2022-02-24 13:25:00|549.76|545.44|549.29|544.97|550.25|545.93|548.16|543.84|0
1645709400000|2022-02-24 13:30:00|549.11|544.79|553.91|549.59|553.91|549.59|548.42|544.1|0
1645709700000|2022-02-24 13:35:00|553.74|549.42|553.04|548.72|556.19|551.87|551.82|547.5|0
1645710000000|2022-02-24 13:40:00|553.21|548.89|561.99|558.63|562.34|558.98|551.43|547.59|0
1645710300000|2022-02-24 13:45:00|562.07|558.71|560.03|556.67|562.51|559.15|555.02|551.66|0
1645710600000|2022-02-24 13:50:00|560.56|557.2|559.59|556.23|563.91|560.55|558.97|555.61|0
1645710900000|2022-02-24 13:55:00|559.32|555.96|554.75|551.39|560.29|556.93|554.58|551.22|0
1645711200000|2022-02-24 14:00:00|554.4|551.04|558.79|555.43|559.67|556.31|554.4|551.04|0
1645711500000|2022-02-24 14:05:00|558.62|555.26|561.87|558.51|565.32|561.96|558.62|555.26|0
1645711800000|2022-02-24 14:10:00|562.14|558.78|557.73|554.37|562.14|558.78|556.33|552.97|0
1645712100000|2022-02-24 14:15:00|558.08|554.72|560.98|557.62|561.43|558.07|557.81|554.45|0
1645712400000|2022-02-24 14:20:00|560.8|557.44|556.32|552.96|562.66|559.3|555.44|552.08|0
1645712700000|2022-02-24 14:25:00|556.14|552.78|551.06|547.7|556.14|552.78|550.89|547.53|0
1645713000000|2022-02-24 14:30:00|551.84|548.48|562.3|558.94|566.01|562.65|549.31|545.95|0
1645713300000|2022-02-24 14:35:00|560.18|556.82|572.22|568.86|572.22|568.86|554.91|551.55|0
1645713600000|2022-02-24 14:40:00|570.17|566.81|562.2|558.84|571.87|568.51|556.99|553.63|0
1645713900000|2022-02-24 14:45:00|561.49|558.13|574.93|571.57|574.93|571.57|556.82|553.46|0
1645714200000|2022-02-24 14:50:00|576.72|573.36|574.4|571.04|582.82|579.46|572.74|569.38|0
1645714500000|2022-02-24 14:55:00|574.58|571.22|581.48|578.12|581.48|578.12|569.93|566.57|0
1645714800000|2022-02-24 15:00:00|581.03|577.67|565.83|562.47|581.03|577.67|565.12|561.76|0
1645715100000|2022-02-24 15:05:00|565.3|561.94|578.33|574.97|578.42|575.06|562.64|559.28|0
1645715400000|2022-02-24 15:10:00|578.06|574.7|589.53|586.17|590.61|587.25|574.68|571.32|0
1645715700000|2022-02-24 15:15:00|589.17|585.81|596.28|592.92|596.38|593.02|586.29|582.93|0
1645716000000|2022-02-24 15:20:00|596.38|593.02|587.55|584.19|601.62|598.26|584.49|581.13|0
1645716300000|2022-02-24 15:25:00|586.73|583.37|581.14|577.78|589.54|586.18|577.63|574.27|0
1645716600000|2022-02-24 15:30:00|580.96|577.6|588.15|584.79|590.49|587.13|575.95|572.59|0
1645716900000|2022-02-24 15:35:00|587.06|583.7|581.85|578.49|589.41|586.05|576.84|573.48|0
1645717200000|2022-02-24 15:40:00|581.49|578.13|582.92|579.56|584.72|581.36|573.98|570.62|0
1645717500000|2022-02-24 15:45:00|582.65|579.29|591.2|587.84|593.92|590.56|581.39|578.03|0
1645717800000|2022-02-24 15:50:00|591.39|588.03|596.77|593.41|597.68|594.32|586.13|582.77|0
1645718100000|2022-02-24 15:55:00|596.95|593.59|593.41|590.05|600.29|596.93|591.42|588.06|0
1645718400000|2022-02-24 16:00:00|593.95|590.59|591.97|588.61|600.2|596.84|587.63|584.27|0
1645718700000|2022-02-24 16:05:00|591.34|587.98|602.6|599.24|605.24|601.88|590.26|586.9|0
1645719000000|2022-02-24 16:10:00|602.78|599.42|607.87|604.51|609.24|605.88|598.35|594.99|0
1645719300000|2022-02-24 16:15:00|607.97|604.61|609.12|605.76|609.31|605.95|603.33|599.97|0
1645719600000|2022-02-24 16:20:00|609.03|605.67|598.11|594.75|610.22|606.86|598.11|594.75|0
1645719900000|2022-02-24 16:25:00|598.84|595.48|594.38|591.02|601.94|598.58|593.57|590.21|0
1645720200000|2022-02-24 16:30:00|594.84|591.48|596.01|592.65|600.11|596.75|590.67|587.31|0
1645720500000|2022-02-24 16:35:00|596.11|592.75|598.74|595.38|599.02|595.66|590.67|587.31|0
1645720800000|2022-02-24 16:40:00|598.83|595.47|587.77|584.41|598.83|595.47|586.51|583.15|0
1645721100000|2022-02-24 16:45:00|588.13|584.77|590.71|587.35|591.08|587.72|583.98|580.62|0
1645721400000|2022-02-24 16:50:00|591.62|588.26|599.23|595.87|599.6|596.24|591.26|587.9|0
1645721700000|2022-02-24 16:55:00|598.87|595.51|603.79|600.43|603.97|600.61|596.69|593.33|0
1645722000000|2022-02-24 17:00:00|603.69|600.33|603.05|599.69|604.15|600.79|600.87|597.51|0
1645722300000|2022-02-24 17:05:00|602.32|598.96|595.05|591.69|603.78|600.42|595.05|591.69|0
1645722600000|2022-02-24 17:10:00|596.14|592.78|585.29|581.93|597.59|594.23|585.29|581.93|0
1645722900000|2022-02-24 17:15:00|585.83|582.47|587.09|583.73|589.25|585.89|583.49|580.13|0
1645723200000|2022-02-24 17:20:00|587.27|583.91|581.15|577.79|588.53|585.17|579.53|576.17|0
1645723500000|2022-02-24 17:25:00|580.97|577.61|585|581.64|586.72|583.36|580.61|577.25|0
1645723800000|2022-02-24 17:30:00|585.18|581.82|581.29|577.93|589.42|586.06|578.33|574.97|0
1645724100000|2022-02-24 17:35:00|580.13|576.77|592.21|588.85|593.3|589.94|580.13|576.77|0
1645724400000|2022-02-24 17:40:00|592.93|589.57|592.09|588.73|596.38|593.02|590.38|587.02|0
1645724700000|2022-02-24 17:45:00|592.81|589.45|588.37|585.01|594.45|591.09|588.37|585.01|0
1645725000000|2022-02-24 17:50:00|589|585.64|589.63|586.27|591.72|588.36|586.83|583.47|0
1645725300000|2022-02-24 17:55:00|589.73|586.37|585.02|581.66|593.72|590.36|584.12|580.76|0
1645725600000|2022-02-24 18:00:00|584.3|580.94|583.22|579.86|585.02|581.66|580.33|576.97|0
1645725900000|2022-02-24 18:05:00|583.04|579.68|591.44|588.08|592.26|588.9|583.04|579.68|0
1645726200000|2022-02-24 18:10:00|591.62|588.26|594.62|591.26|596.07|592.71|588.18|584.82|0
1645726500000|2022-02-24 18:15:00|594.98|591.62|596.43|593.07|598.07|594.71|591.35|587.99|0
1645726800000|2022-02-24 18:20:00|595.89|592.53|591.25|587.89|599.68|596.32|591.07|587.71|0
1645727100000|2022-02-24 18:25:00|592.34|588.98|587.36|584|594.51|591.15|586.91|583.55|0
1645727400000|2022-02-24 18:30:00|587.63|584.27|591.65|588.29|594.28|590.92|587.27|583.91|0
1645727700000|2022-02-24 18:35:00|591.38|588.02|600.13|596.77|600.5|597.14|589.66|586.3|0
1645728000000|2022-02-24 18:40:00|599.76|596.4|595.93|592.57|602.14|598.78|595.57|592.21|0
1645728300000|2022-02-24 18:45:00|595.2|591.84|615.92|612.56|616.85|613.49|591.75|588.39|0
1645728600000|2022-02-24 18:50:00|616.29|612.93|610.79|607.43|619.62|616.26|610.7|607.34|0
1645728900000|2022-02-24 18:55:00|611.07|607.71|602.44|599.08|612.17|608.81|599.42|596.06|0
1645729200000|2022-02-24 19:00:00|601.71|598.35|602.54|599.18|604.45|601.09|596.45|593.09|0
1645729500000|2022-02-24 19:05:00|603.27|599.91|595.23|591.87|607.3|603.94|594.14|590.78|0
1645729800000|2022-02-24 19:10:00|595.5|592.14|608.95|605.59|608.95|605.59|595.5|592.14|0
1645730100000|2022-02-24 19:15:00|607.85|604.49|612.53|609.17|612.9|609.54|603.88|600.52|0
1645730400000|2022-02-24 19:20:00|612.16|608.8|609.41|606.05|614.09|610.73|606.83|603.47|0
1645730700000|2022-02-24 19:25:00|609.78|606.42|612.36|609|612.92|609.56|607.2|603.84|0
1645731000000|2022-02-24 19:30:00|612.55|609.19|624.24|620.88|624.61|621.25|612.36|609|0
1645731300000|2022-02-24 19:35:00|625.17|621.81|629.21|625.85|634.85|631.49|624.42|621.06|0
1645731600000|2022-02-24 19:40:00|629.31|625.95|624.38|621.02|630.62|627.26|621.46|618.1|0
1645731900000|2022-02-24 19:45:00|623.45|620.09|631.02|627.66|631.02|627.66|623.08|619.72|0
1645732200000|2022-02-24 19:50:00|631.4|628.04|632.62|629.26|633.37|630.01|625.69|622.33|0
1645732500000|2022-02-24 19:55:00|632.99|629.63|627.95|624.59|632.99|629.63|623.17|619.81|0
1645732800000|2022-02-24 20:00:00|627.76|624.4|636.71|633.35|637.08|633.72|624.85|621.49|0
1645733100000|2022-02-24 20:05:00|636.33|632.97|634.01|631.13|638.22|634.86|634.01|630.89|0
1645733400000|2022-02-24 20:10:00|633.44|630.56|637.68|634.8|637.78|634.9|633.26|630.38|0
1645733700000|2022-02-24 20:15:00|637.4|634.52|637.4|634.52|638.16|635.28|633.63|630.75|0
1645734000000|2022-02-24 20:20:00|637.97|635.09|637.4|634.52|638.16|635.28|632.87|629.99|0
1645734300000|2022-02-24 20:25:00|637.3|634.42|630.42|627.54|639.86|636.98|629.67|626.79|0
1645734600000|2022-02-24 20:30:00|630.23|627.35|651.82|648.94|651.82|648.94|630.23|627.35|0
1645734900000|2022-02-24 20:35:00|652.39|649.51|654.6|651.72|655.94|653.06|649.72|646.84|0
1645735200000|2022-02-24 20:40:00|655.46|652.58|649.36|646.48|656.32|653.44|648.7|645.82|0
1645735500000|2022-02-24 20:45:00|649.08|646.2|649.83|646.95|654.41|651.53|648.31|645.43|0
1645735800000|2022-02-24 20:50:00|651.93|649.05|666.95|664.07|668.59|665.71|651.93|649.05|0
1645736100000|2022-02-24 20:55:00|667.63|664.75|663.09|660.21|668.01|665.13|658.5|655.62|0
1645736400000|2022-02-24 21:00:00|662.52|659.64|658.49|655.61|666.36|663.48|655.82|652.94|0
1645736700000|2022-02-24 21:05:00|658.11|655.23|656.61|653.73|659.94|657.06|655.93|653.05|0
1645737000000|2022-02-24 21:10:00|656.99|654.11|651.74|648.86|657.75|654.87|650.89|648.01|0
1645737300000|2022-02-24 21:15:00|652.74|649.38|653.03|649.67|654.36|651|651.89|648.53|0
1645737600000|2022-02-24 21:20:00|653.22|649.86|652.26|648.9|653.5|650.14|649.89|646.53|0
1645737900000|2022-02-24 21:25:00|651.88|648.52|652.16|648.8|653.03|649.67|651.5|648.14|0
1645738200000|2022-02-24 21:30:00|652.35|648.99|651.4|648.04|652.73|649.37|650.74|647.38|0
1645738500000|2022-02-24 21:35:00|651.59|648.23|650.93|647.57|652.26|648.9|650.93|647.57|0
1645738800000|2022-02-24 21:40:00|650.74|647.38|652.26|648.9|653.02|649.66|650.54|647.18|0
1645739100000|2022-02-24 21:45:00|652.73|649.37|658.06|654.7|658.16|654.8|652.64|649.28|0
1645739400000|2022-02-24 21:50:00|657.78|654.42|661.6|658.24|662.08|658.72|657.21|653.85|0
1645739700000|2022-02-24 21:55:00|662.18|658.82|654.24|650.88|662.84|659.48|654.15|650.79|0
1645740000000|2022-02-24 22:00:00|654.85|651.49|655.46|652.1|655.52|652.16|654.77|651.41|0
1645740300000|2022-02-24 22:05:00|655.49|652.13|655.46|652.1|655.6|652.24|655.29|651.93|0
1645740600000|2022-02-24 22:10:00|655.49|652.13|656.2|652.84|656.51|653.15|655.41|652.05|0
1645740900000|2022-02-24 22:15:00|656.29|652.93|656.34|652.98|656.34|652.98|655.98|652.62|0
1645741200000|2022-02-24 22:20:00|656.37|653.01|656.25|652.89|656.56|653.2|656.12|652.76|0
1645741500000|2022-02-24 22:25:00|656.15|652.79|656.11|652.75|656.15|652.79|656.11|652.75|0
1645741800000|2022-02-24 22:30:00|656.17|652.81|656.23|652.87|656.23|652.87|655.86|652.5|0
1645742100000|2022-02-24 22:35:00|656.14|652.78|656.14|652.78|656.72|653.36|655.48|652.12|0
1645742400000|2022-02-24 22:40:00|655.97|652.61|655.97|652.61|656.55|653.19|655.97|652.61|0
1645742700000|2022-02-24 22:45:00|656.11|652.75|655.55|652.19|656.14|652.78|655.55|652.19|0
1645743000000|2022-02-24 22:50:00|655.63|652.27|655.02|651.66|655.63|652.27|655.02|651.66|0
1645743300000|2022-02-24 22:55:00|654.88|651.52|655.16|651.8|655.54|652.18|654.74|651.38|0
1645743600000|2022-02-24 23:00:00|652.31|648.95|651.46|648.1|654.22|650.86|648.7|645.34|0
1645743900000|2022-02-24 23:05:00|651.55|648.19|651.93|648.57|654.31|650.95|651.17|647.81|0
1645744200000|2022-02-24 23:10:00|651.64|648.28|652.49|649.13|653.16|649.8|650.21|646.85|0
1645744500000|2022-02-24 23:15:00|652.11|648.75|649.93|646.57|652.59|649.23|648.88|645.52|0
1645744800000|2022-02-24 23:20:00|649.55|646.19|650.78|647.42|650.97|647.61|646.6|643.24|0
1645745100000|2022-02-24 23:25:00|650.4|647.04|647.07|643.71|650.4|647.04|645.56|642.2|0
1645745400000|2022-02-24 23:30:00|646.5|643.14|642.71|639.35|647.17|643.81|642.71|639.35|0
1645745700000|2022-02-24 23:35:00|643.18|639.82|646.31|642.95|646.5|643.14|643.18|639.82|0
1645746000000|2022-02-24 23:40:00|646.5|643.14|645.93|642.57|646.59|643.23|644.79|641.43|0
1645746300000|2022-02-24 23:45:00|646.31|642.95|647.63|644.27|647.92|644.56|644.79|641.43|0
1645746600000|2022-02-24 23:50:00|647.35|643.99|648.77|645.41|649.62|646.26|647.06|643.7|0
1645746900000|2022-02-24 23:55:00|648.96|645.6|648.01|644.65|649.15|645.79|647.25|643.89|0
1645747200000|2022-02-25 00:00:00|647.91|644.55|653.33|649.97|653.33|649.97|647.91|644.55|0
1645747500000|2022-02-25 00:05:00|653.52|650.16|653.25|649.89|654.47|651.11|651.24|647.88|0
1645747800000|2022-02-25 00:10:00|653.06|649.7|652.11|648.75|653.06|649.7|649.26|645.9|0
1645748100000|2022-02-25 00:15:00|651.73|648.37|653.53|650.17|654.01|650.65|651.16|647.8|0
1645748400000|2022-02-25 00:20:00|653.82|650.46|659.73|656.37|659.92|656.56|653.82|650.46|0
1645748700000|2022-02-25 00:25:00|659.92|656.56|658.77|655.41|661.64|658.28|658.77|655.41|0
1645749000000|2022-02-25 00:30:00|658.86|655.5|659.72|656.36|660.68|657.32|658.1|654.74|0
1645749300000|2022-02-25 00:35:00|659.53|656.17|658.47|655.11|659.72|656.36|657.81|654.45|0
1645749600000|2022-02-25 00:40:00|658.57|655.21|659.24|655.88|659.91|656.55|658.19|654.83|0
1645749900000|2022-02-25 00:45:00|659.14|655.78|658.57|655.21|659.53|656.17|658.19|654.83|0
1645750200000|2022-02-25 00:50:00|658.38|655.02|647.91|644.55|658.57|655.21|646.77|643.41|0
1645750500000|2022-02-25 00:55:00|647.72|644.36|649.23|645.87|651.23|647.87|647.24|643.88|0
1645750800000|2022-02-25 01:00:00|650.37|647.01|647.71|644.35|650.37|647.01|646.58|643.22|0
1645751100000|2022-02-25 01:05:00|647.33|643.97|653.12|649.76|653.6|650.24|647.33|643.97|0
1645751400000|2022-02-25 01:10:00|653.5|650.14|652.46|649.1|653.6|650.24|650.18|646.82|0
1645751700000|2022-02-25 01:15:00|652.08|648.72|653.79|650.43|653.98|650.62|651.32|647.96|0
1645752000000|2022-02-25 01:20:00|653.98|650.62|652.64|649.28|656.27|652.91|652.45|649.09|0
1645752300000|2022-02-25 01:25:00|652.45|649.09|651.31|647.95|653.5|650.14|649.79|646.43|0
1645752600000|2022-02-25 01:30:00|651.5|648.14|653.4|650.04|654.35|650.99|651.12|647.76|0
1645752900000|2022-02-25 01:35:00|653.97|650.61|649.79|646.43|653.97|650.61|649.79|646.43|0
1645753200000|2022-02-25 01:40:00|649.22|645.86|647.2|643.84|649.97|646.61|647.2|643.84|0
1645753500000|2022-02-25 01:45:00|645.11|641.75|643.78|640.42|647.2|643.84|642.17|638.81|0
1645753800000|2022-02-25 01:50:00|643.69|640.33|645.11|641.75|645.68|642.32|643.03|639.67|0
1645754100000|2022-02-25 01:55:00|645.49|642.13|648.9|645.54|649.18|645.82|643.87|640.51|0
1645754400000|2022-02-25 02:00:00|648.61|645.25|647.76|644.4|649.28|645.92|647.19|643.83|0
1645754700000|2022-02-25 02:05:00|647.57|644.21|647.19|643.83|650.23|646.87|647|643.64|0
1645755000000|2022-02-25 02:10:00|647.09|643.73|647.85|644.49|648.51|645.15|644.91|641.55|0
1645755300000|2022-02-25 02:15:00|647.75|644.39|649.27|645.91|649.84|646.48|646.62|643.26|0
1645755600000|2022-02-25 02:20:00|649.46|646.1|645.09|641.73|649.65|646.29|643.96|640.6|0
1645755900000|2022-02-25 02:25:00|644.9|641.54|644.9|641.54|644.9|641.54|640.74|637.38|0
1645756200000|2022-02-25 02:30:00|645.09|641.73|645.47|642.11|645.47|642.11|643.39|640.03|0
1645756500000|2022-02-25 02:35:00|645.85|642.49|642.44|639.08|645.94|642.58|641.68|638.32|0
1645756800000|2022-02-25 02:40:00|642.25|638.89|641.3|637.94|643.19|639.83|640.73|637.37|0
1645757100000|2022-02-25 02:45:00|641.49|638.13|644.32|640.96|644.7|641.34|641.11|637.75|0
1645757400000|2022-02-25 02:50:00|644.51|641.15|643.84|640.48|644.89|641.53|643.38|640.02|0
1645757700000|2022-02-25 02:55:00|643.94|640.58|644.89|641.53|644.98|641.62|643.37|640.01|0
1645758000000|2022-02-25 03:00:00|644.32|640.96|645.64|642.28|647.44|644.08|643.94|640.58|0
1645758300000|2022-02-25 03:05:00|645.45|642.09|644.13|640.77|646.4|643.04|643.75|640.39|0
1645758600000|2022-02-25 03:10:00|644.03|640.67|642.61|639.25|644.13|640.77|642.04|638.68|0
1645758900000|2022-02-25 03:15:00|642.7|639.34|643.17|639.81|644.31|640.95|642.7|639.34|0
1645759200000|2022-02-25 03:20:00|643.45|640.09|644.69|641.33|644.78|641.42|640.8|637.44|0
1645759500000|2022-02-25 03:25:00|644.5|641.14|644.31|640.95|646.96|643.6|643.55|640.19|0
1645759800000|2022-02-25 03:30:00|643.93|640.57|641.93|638.57|644.12|640.76|640.71|637.35|0
1645760100000|2022-02-25 03:35:00|641.84|638.48|642.6|639.24|644.11|640.75|640.52|637.16|0
1645760400000|2022-02-25 03:40:00|642.41|639.05|641.65|638.29|643.54|640.18|640.51|637.15|0
1645760700000|2022-02-25 03:45:00|641.46|638.1|643.92|640.56|644.49|641.13|641.46|638.1|0
1645761000000|2022-02-25 03:50:00|644.01|640.65|648.85|645.49|648.85|645.49|643.35|639.99|0
1645761300000|2022-02-25 03:55:00|648.37|645.01|651.89|648.53|653.79|650.43|647.71|644.35|0
1645761600000|2022-02-25 04:00:00|651.79|648.43|652.46|649.1|652.65|649.29|650.17|646.81|0
1645761900000|2022-02-25 04:05:00|652.55|649.19|655.12|651.76|656.46|653.1|651.88|648.52|0
1645762200000|2022-02-25 04:10:00|655.02|651.66|657.53|654.17|663.38|660.02|654.07|650.71|0
1645762500000|2022-02-25 04:15:00|657.72|654.36|653.72|650.36|657.72|654.36|653.53|650.17|0
1645762800000|2022-02-25 04:20:00|653.53|650.17|652.96|649.6|655.05|651.69|652.96|649.6|0
1645763100000|2022-02-25 04:25:00|653.15|649.79|656.09|652.73|657.33|653.97|652.96|649.6|0
1645763400000|2022-02-25 04:30:00|656|652.64|652.95|649.59|656.38|653.02|652.66|649.3|0
1645763700000|2022-02-25 04:35:00|653.14|649.78|651.52|648.16|653.33|649.97|651.05|647.69|0
1645764000000|2022-02-25 04:40:00|651.33|647.97|649.91|646.55|651.43|648.07|648.78|645.42|0
1645764300000|2022-02-25 04:45:00|650|646.64|650.76|647.4|651.05|647.69|649.53|646.17|0
1645764600000|2022-02-25 04:50:00|650.86|647.5|650.48|647.12|650.86|647.5|649.24|645.88|0
1645764900000|2022-02-25 04:55:00|651.61|648.25|651.23|647.87|651.99|648.63|650.47|647.11|0
1645765200000|2022-02-25 05:00:00|651.04|647.68|650.47|647.11|651.8|648.44|649.71|646.35|0
1645765500000|2022-02-25 05:05:00|650.09|646.73|648.85|645.49|650.75|647.39|647.82|644.46|0
1645765800000|2022-02-25 05:10:00|649.14|645.78|647.9|644.54|649.71|646.35|647.62|644.26|0
1645766100000|2022-02-25 05:15:00|647.62|644.26|647.9|644.54|648.95|645.59|647.33|643.97|0
1645766400000|2022-02-25 05:20:00|647.71|644.35|647.24|643.88|648|644.64|644.97|641.61|0
1645766700000|2022-02-25 05:25:00|647.05|643.69|645.72|642.36|648.47|645.11|644.78|641.42|0
1645767000000|2022-02-25 05:30:00|646.1|642.74|647.7|644.34|648.18|644.82|645.44|642.08|0
1645767300000|2022-02-25 05:35:00|647.61|644.25|649.51|646.15|650.83|647.47|647.51|644.15|0
1645767600000|2022-02-25 05:40:00|649.32|645.96|647.89|644.53|650.26|646.9|646.85|643.49|0
1645767900000|2022-02-25 05:45:00|647.99|644.63|649.97|646.61|650.45|647.09|647.89|644.53|0
1645768200000|2022-02-25 05:50:00|650.26|646.9|646.94|643.58|650.26|646.9|646.75|643.39|0
1645768500000|2022-02-25 05:55:00|646.28|642.92|646.37|643.01|647.88|644.52|645.71|642.35|0
1645768800000|2022-02-25 06:00:00|646.47|643.11|649.49|646.13|649.68|646.32|644.29|640.93|0
1645769100000|2022-02-25 06:05:00|648.74|645.38|648.54|645.18|648.92|645.56|646.46|643.1|0
1645769400000|2022-02-25 06:10:00|648.73|645.37|649.58|646.22|649.87|646.51|648.54|645.18|0
1645769700000|2022-02-25 06:15:00|649.2|645.84|650.72|647.36|651.19|647.83|648.73|645.37|0
1645770000000|2022-02-25 06:20:00|650.62|647.26|650.24|646.88|650.62|647.26|649.11|645.75|0
1645770300000|2022-02-25 06:25:00|650.05|646.69|649.38|646.02|650.43|647.07|648.72|645.36|0
1645770600000|2022-02-25 06:30:00|649.48|646.12|648.34|644.98|649.67|646.31|646.45|643.09|0
1645770900000|2022-02-25 06:35:00|648.24|644.88|648.72|645.36|649.19|645.83|646.45|643.09|0
1645771200000|2022-02-25 06:40:00|648.91|645.55|648.15|644.79|649.67|646.31|598.55|595.19|0
1645771500000|2022-02-25 06:45:00|647.86|644.5|647.48|644.12|648.24|644.88|646.25|642.89|0
1645771800000|2022-02-25 06:50:00|647.1|643.74|647.39|644.03|647.86|644.5|646.44|643.08|0
1645772100000|2022-02-25 06:55:00|647.58|644.22|647.57|644.21|648.52|645.16|646.15|642.79|0
1645772400000|2022-02-25 07:00:00|647.38|644.02|646.71|643.35|651.74|648.38|645.39|642.03|0
1645772700000|2022-02-25 07:05:00|646.34|642.98|644.07|640.71|646.43|643.07|643.22|639.86|0
1645773000000|2022-02-25 07:10:00|643.88|640.52|644.44|641.08|646.24|642.88|642.65|639.29|0
1645773300000|2022-02-25 07:15:00|644.54|641.18|646.59|643.23|646.59|643.23|641.76|638.4|0
1645773600000|2022-02-25 07:20:00|646.68|643.32|648.6|645.24|649.28|645.92|645.08|641.72|0
1645773900000|2022-02-25 07:25:00|648.41|645.05|650.48|647.12|650.48|647.12|647.27|643.91|0
1645774200000|2022-02-25 07:30:00|650|646.64|651.89|648.53|651.89|648.53|648.4|645.04|0
1645774500000|2022-02-25 07:35:00|651.61|648.25|650.94|647.58|653.69|650.33|650.85|647.49|0
1645774800000|2022-02-25 07:40:00|651.23|647.87|648.86|645.5|651.23|647.87|648.3|644.94|0
1645775100000|2022-02-25 07:45:00|648.96|645.6|648.21|644.85|649.15|645.79|646.51|643.15|0
1645775400000|2022-02-25 07:50:00|647.64|644.28|642.55|639.19|648.67|645.31|642.55|639.19|0
1645775700000|2022-02-25 07:55:00|642.18|638.82|646.59|643.23|647.07|643.71|639.74|636.38|0
1645776000000|2022-02-25 08:00:00|645.56|642.2|643.77|640.41|645.94|642.58|641.61|638.25|0
1645776300000|2022-02-25 08:05:00|644|641.12|640.14|637.26|644|641.12|637.05|634.17|0
1645776600000|2022-02-25 08:10:00|640.43|637.55|635.55|632.67|640.43|637.55|630.69|627.81|0
1645776900000|2022-02-25 08:15:00|635.27|632.39|634.61|631.73|636.3|633.42|629.76|626.88|0
1645777200000|2022-02-25 08:20:00|635.45|632.57|633.49|630.61|635.55|632.67|631.06|628.18|0
1645777500000|2022-02-25 08:25:00|633.3|630.42|631.06|628.18|635.55|632.67|630.13|627.25|0
1645777800000|2022-02-25 08:30:00|631.43|628.55|636.1|633.22|637.79|634.91|631.43|628.55|0
1645778100000|2022-02-25 08:35:00|636.29|633.41|629.93|627.05|637.04|634.16|626.77|623.89|0
1645778400000|2022-02-25 08:40:00|630.87|627.99|633.02|630.14|634.42|631.54|627.44|624.56|0
1645778700000|2022-02-25 08:45:00|632.46|629.58|633.67|630.79|634.23|631.35|630.96|628.08|0
1645779000000|2022-02-25 08:50:00|633.39|630.51|634.79|631.91|638.35|635.47|632.37|629.49|0
1645779300000|2022-02-25 08:55:00|634.69|631.81|633.29|630.41|635.91|633.03|631.06|628.18|0
1645779600000|2022-02-25 09:00:00|633.94|631.06|633.38|630.5|637.03|634.15|631.98|629.1|0
1645779900000|2022-02-25 09:05:00|633.48|630.6|631.14|628.26|635.06|632.18|630.49|627.61|0
1645780200000|2022-02-25 09:10:00|631.24|628.36|631.7|628.82|632.17|629.29|629.46|626.58|0
1645780500000|2022-02-25 09:15:00|631.51|628.63|634.03|631.15|636.09|633.21|631.23|628.35|0
1645780800000|2022-02-25 09:20:00|634.22|631.34|631.04|628.16|635.15|632.27|630.76|627.88|0
1645781100000|2022-02-25 09:25:00|631.13|628.25|631.6|628.72|631.97|629.09|629.08|626.2|0
1645781400000|2022-02-25 09:30:00|631.41|628.53|633.65|630.77|638.51|635.63|629.73|626.85|0
1645781700000|2022-02-25 09:35:00|633.28|630.4|636.83|633.95|637.48|634.6|633.28|630.4|0
1645782000000|2022-02-25 09:40:00|636.45|633.57|637.2|634.32|637.39|634.51|633.46|630.58|0
1645782300000|2022-02-25 09:45:00|637.1|634.22|639.07|636.19|641.13|638.25|636.64|633.76|0
1645782600000|2022-02-25 09:50:00|639.44|636.56|642.07|639.19|643.57|640.69|638.6|635.72|0
1645782900000|2022-02-25 09:55:00|642.26|639.38|645.83|642.95|649.78|646.9|642.26|639.38|0
1645783200000|2022-02-25 10:00:00|645.54|642.66|645.91|643.03|646.58|643.7|643.66|640.78|0
1645783500000|2022-02-25 10:05:00|645.63|642.75|647.7|644.82|650.16|647.28|645.63|642.75|0
1645783800000|2022-02-25 10:10:00|648.08|645.2|648.83|645.95|649.21|646.33|644.88|642|0
1645784100000|2022-02-25 10:15:00|648.27|645.39|649.67|646.79|650.81|647.93|647.98|645.1|0
1645784400000|2022-02-25 10:20:00|652.32|649.44|650.79|647.91|655.91|653.03|650.23|647.35|0
1645784700000|2022-02-25 10:25:00|650.98|648.1|648.9|646.02|651.93|649.05|647.96|645.08|0
1645785000000|2022-02-25 10:30:00|649.28|646.4|648.9|646.02|651.92|649.04|648.9|646.02|0
1645785300000|2022-02-25 10:35:00|649.09|646.21|650.69|647.81|652.87|649.99|648.52|645.64|0
1645785600000|2022-02-25 10:40:00|650.6|647.72|648.51|645.63|650.87|647.99|646.44|643.56|0
1645785900000|2022-02-25 10:45:00|648.42|645.54|647|644.12|648.42|645.54|645.68|642.8|0
1645786200000|2022-02-25 10:50:00|647.19|644.31|648.41|645.53|648.89|646.01|646.25|643.37|0
1645786500000|2022-02-25 10:55:00|648.51|645.63|648.7|645.82|648.7|645.82|646.81|643.93|0
1645786800000|2022-02-25 11:00:00|648.41|645.53|640.03|637.15|648.7|645.82|640.03|637.15|0
1645787100000|2022-02-25 11:05:00|639.84|636.96|637.9|635.02|640.22|637.34|633.4|630.52|0
1645787400000|2022-02-25 11:10:00|637.71|634.83|639.96|637.08|640.34|637.46|637.24|634.36|0
1645787700000|2022-02-25 11:15:00|639.59|636.71|638.92|636.04|639.59|636.71|635.92|633.04|0
1645788000000|2022-02-25 11:20:00|639.21|636.33|642.03|639.15|642.31|639.43|637.33|634.45|0
1645788300000|2022-02-25 11:25:00|639.96|637.08|643.16|640.28|644|641.12|638.08|635.2|0
1645788600000|2022-02-25 11:30:00|642.21|639.33|644.47|641.59|645.61|642.73|638.83|635.95|0
1645788900000|2022-02-25 11:35:00|644.56|641.68|652.27|649.39|654.07|651.19|643.19|640.31|0
1645789200000|2022-02-25 11:40:00|651.89|649.01|643.84|640.96|652.65|649.77|641.58|638.7|0
1645789500000|2022-02-25 11:45:00|644.32|641.44|641.95|639.07|652.83|649.95|637.06|634.18|0
1645789800000|2022-02-25 11:50:00|642.71|639.83|640.27|637.39|643.65|640.77|637.16|634.28|0
1645790100000|2022-02-25 11:55:00|639.89|637.01|645.83|642.95|647.91|645.03|639.89|637.01|0
1645790400000|2022-02-25 12:00:00|645.54|642.66|648.95|646.07|649.42|646.54|643.19|640.31|0
1645790700000|2022-02-25 12:05:00|648.48|645.6|653.49|650.61|653.97|651.09|647.15|644.27|0
1645791000000|2022-02-25 12:10:00|653.4|650.52|651.88|649|654.35|651.47|650.74|647.86|0
1645791300000|2022-02-25 12:15:00|652.07|649.19|654.25|651.37|658.53|655.65|651.31|648.43|0
1645791600000|2022-02-25 12:20:00|654.53|651.65|654.02|651.14|656.71|653.83|653.35|650.47|0
1645791900000|2022-02-25 12:25:00|654.21|651.33|654.49|651.61|659.25|656.37|653.92|651.04|0
1645792200000|2022-02-25 12:30:00|654.3|651.42|653.63|650.75|656.39|653.51|652.3|649.42|0
1645792500000|2022-02-25 12:35:00|652.4|649.52|652.78|649.9|652.97|650.09|650.4|647.52|0
1645792800000|2022-02-25 12:40:00|652.87|649.99|652.96|650.08|653.91|651.03|650.88|648|0
1645793100000|2022-02-25 12:45:00|653.44|650.56|651.53|648.65|653.44|650.56|650.02|647.14|0
1645793400000|2022-02-25 12:50:00|651.63|648.75|669.58|666.7|672.27|669.39|651.34|648.46|0
1645793700000|2022-02-25 12:55:00|670.26|667.38|673.33|670.45|676.79|673.91|670.16|667.28|0
1645794000000|2022-02-25 13:00:00|672.85|669.97|667.77|664.89|673.16|670.28|666.14|663.26|0
1645794300000|2022-02-25 13:05:00|668.06|665.18|671.13|668.25|673.44|670.56|666.91|664.03|0
1645794600000|2022-02-25 13:10:00|671.22|668.34|673.72|670.84|673.91|671.03|669.3|666.42|0
1645794900000|2022-02-25 13:15:00|673.62|670.74|677.28|674.4|677.28|674.4|670.93|668.05|0
1645795200000|2022-02-25 13:20:00|677.47|674.59|681.66|678.78|682.05|679.17|675.81|672.93|0
1645795500000|2022-02-25 13:25:00|681.85|678.97|679.43|676.55|682.44|679.56|677.02|674.14|0
1645795800000|2022-02-25 13:30:00|679.24|676.36|686.11|683.23|686.98|684.1|676.25|673.37|0
1645796100000|2022-02-25 13:35:00|686.5|683.62|688.83|685.95|690.19|687.31|685.14|682.26|0
1645796400000|2022-02-25 13:40:00|688.24|685.36|683.01|680.13|689.41|686.53|681.16|678.28|0
1645796700000|2022-02-25 13:45:00|682.81|679.93|680.49|677.61|684.36|681.48|680.1|677.22|0
1645797000000|2022-02-25 13:50:00|680.3|677.42|677.59|674.71|680.87|677.99|677.59|674.71|0
1645797300000|2022-02-25 13:55:00|677.68|674.8|680.29|677.41|682.61|679.73|677.4|674.52|0
1645797600000|2022-02-25 14:00:00|679.71|676.83|679.71|676.83|681.54|678.66|677.01|674.13|0
1645797900000|2022-02-25 14:05:00|679.61|676.73|677.39|674.51|680.77|677.89|677|674.12|0
1645798200000|2022-02-25 14:10:00|677.2|674.32|673.72|670.84|678.16|675.28|673.15|670.27|0
1645798500000|2022-02-25 14:15:00|673.53|670.65|673.53|670.65|674.78|671.9|669.49|666.61|0
1645798800000|2022-02-25 14:20:00|673.72|670.84|677.19|674.31|678.15|675.27|672.37|669.49|0
1645799100000|2022-02-25 14:25:00|677.38|674.5|676.12|673.24|677.38|674.5|673.52|670.64|0
1645799400000|2022-02-25 14:30:00|675.45|672.57|685.89|683.01|686.86|683.98|668.23|665.35|0
1645799700000|2022-02-25 14:35:00|685.7|682.82|683.85|680.97|688.02|685.14|680.66|677.78|0
1645800000000|2022-02-25 14:40:00|683.37|680.49|672.17|669.29|687.53|684.65|671.98|669.1|0
1645800300000|2022-02-25 14:45:00|672.55|669.67|683.65|680.77|684.72|681.84|672.55|669.67|0
1645800600000|2022-02-25 14:50:00|682.59|679.71|676.6|673.72|685.69|682.81|675.63|672.75|0
1645800900000|2022-02-25 14:55:00|676.79|673.91|666.97|664.09|678.72|675.84|666.4|663.52|0
1645801200000|2022-02-25 15:00:00|667.45|664.57|666.87|663.99|671.39|668.51|662.75|659.87|0
1645801500000|2022-02-25 15:05:00|666.39|663.51|680.45|677.57|682.19|679.31|666.39|663.51|0
1645801800000|2022-02-25 15:10:00|680.26|677.38|677.55|674.67|684.13|681.25|674.56|671.68|0
1645802100000|2022-02-25 15:15:00|677.74|674.86|684.12|681.24|684.71|681.83|672.35|669.47|0
1645802400000|2022-02-25 15:20:00|683.93|681.05|688.58|685.7|691.5|688.62|680.64|677.76|0
1645802700000|2022-02-25 15:25:00|688.39|685.51|694.61|691.73|695.78|692.9|686.84|683.96|0
1645803000000|2022-02-25 15:30:00|693.05|690.17|691.5|688.62|695.78|692.9|689.75|686.87|0
1645803300000|2022-02-25 15:35:00|690.72|687.84|687.8|684.92|692.08|689.2|683.53|680.65|0
1645803600000|2022-02-25 15:40:00|688.38|685.5|699.09|696.21|699.09|696.21|688.38|685.5|0
1645803900000|2022-02-25 15:45:00|699.29|696.41|705.94|703.06|706.33|703.45|697.92|695.04|0
1645804200000|2022-02-25 15:50:00|705.74|702.86|708.68|705.8|712.54|709.66|703|700.12|0
1645804500000|2022-02-25 15:55:00|708.88|706|706.72|703.84|712.79|709.91|703.79|700.91|0
1645804800000|2022-02-25 16:00:00|707.5|704.62|713.27|710.39|713.66|710.78|701.35|698.47|0
1645805100000|2022-02-25 16:05:00|713.18|710.3|712.59|709.71|713.57|710.69|706.72|703.84|0
1645805400000|2022-02-25 16:10:00|712.98|710.1|719.26|716.38|722.01|719.13|711.22|708.34|0
1645805700000|2022-02-25 16:15:00|718.47|715.59|723.59|720.71|723.59|720.71|716.9|714.02|0
1645806000000|2022-02-25 16:20:00|724.18|721.3|722.55|719.67|724.38|721.5|718.7|715.82|0
1645806300000|2022-02-25 16:25:00|722.36|719.48|721.42|718.54|723.15|720.27|717.51|714.63|0
1645806600000|2022-02-25 16:30:00|720.48|717.6|720.36|717.48|721.25|718.37|715.33|712.45|0
1645806900000|2022-02-25 16:35:00|720.66|717.78|717.59|714.71|721.54|718.66|713.94|711.06|0
1645807200000|2022-02-25 16:40:00|717.1|714.22|716.9|714.02|719.86|716.98|714.73|711.85|0
1645807500000|2022-02-25 16:45:00|717.29|714.41|722.03|719.15|722.23|719.35|717.29|714.41|0
1645807800000|2022-02-25 16:50:00|722.43|719.55|725.3|722.42|725.99|723.11|719.86|716.98|0
1645808100000|2022-02-25 16:55:00|725|722.12|730.85|727.97|731.55|728.67|725|722.12|0
1645808400000|2022-02-25 17:00:00|730.95|728.07|728.37|725.49|732.94|730.06|728.37|725.49|0
1645808700000|2022-02-25 17:05:00|728.57|725.69|724.3|721.42|728.57|725.69|724.2|721.32|0
1645809000000|2022-02-25 17:10:00|724.6|721.72|722.02|719.14|727.57|724.69|722.02|719.14|0
1645809300000|2022-02-25 17:15:00|722.22|719.34|726.58|723.7|726.97|724.09|721.43|718.55|0
1645809600000|2022-02-25 17:20:00|726.47|723.59|725.84|722.96|726.58|723.7|723.41|720.53|0
1645809900000|2022-02-25 17:25:00|725.64|722.76|731.1|728.22|731.5|728.62|724.56|721.68|0
1645810200000|2022-02-25 17:30:00|731.3|728.42|734.48|731.6|735.27|732.39|731.3|728.42|0
1645810500000|2022-02-25 17:35:00|734.87|731.99|731.97|729.09|735.47|732.59|730.58|727.7|0
1645810800000|2022-02-25 17:40:00|732.17|729.29|733.96|731.08|734.36|731.48|731.77|728.89|0
1645811100000|2022-02-25 17:45:00|734.16|731.28|730.37|727.49|734.36|731.48|730.17|727.29|0
1645811400000|2022-02-25 17:50:00|730.27|727.39|723.92|721.04|730.27|727.39|723.82|720.94|0
1645811700000|2022-02-25 17:55:00|723.82|720.94|723.82|720.94|725.6|722.72|720.06|717.18|0
1645812000000|2022-02-25 18:00:00|723.42|720.54|725.7|722.82|728.08|725.2|722.03|719.15|0
1645812300000|2022-02-25 18:05:00|725.4|722.52|721.04|718.16|725.4|722.52|720.45|717.57|0
1645812600000|2022-02-25 18:10:00|721.24|718.36|721.24|718.36|721.83|718.95|716.1|713.22|0
1645812900000|2022-02-25 18:15:00|721.53|718.65|726.39|723.51|726.59|723.71|718.86|715.98|0
1645813200000|2022-02-25 18:20:00|726.78|723.9|725.99|723.11|726.78|723.9|723.02|720.14|0
1645813500000|2022-02-25 18:25:00|725.89|723.01|729.16|726.28|731.35|728.47|725.89|723.01|0
1645813800000|2022-02-25 18:30:00|729.56|726.68|731.94|729.06|733.54|730.66|729.36|726.48|0
1645814100000|2022-02-25 18:35:00|732.04|729.16|730.75|727.87|732.14|729.26|726.38|723.5|0
1645814400000|2022-02-25 18:40:00|730.84|727.96|737.32|734.44|737.72|734.84|730.84|727.96|0
1645814700000|2022-02-25 18:45:00|737.12|734.24|737.32|734.44|738.32|735.44|734.33|731.45|0
1645815000000|2022-02-25 18:50:00|737.12|734.24|734.92|732.04|738.11|735.23|734.92|732.04|0
1645815300000|2022-02-25 18:55:00|733.93|731.05|729.55|726.67|733.93|731.05|726.57|723.69|0
1645815600000|2022-02-25 19:00:00|730.14|727.26|733.72|730.84|735.71|732.83|724.78|721.9|0
1645815900000|2022-02-25 19:05:00|732.73|729.85|727.25|724.37|733.32|730.44|726.96|724.08|0
1645816200000|2022-02-25 19:10:00|727.65|724.77|726.56|723.68|729.14|726.26|722.99|720.11|0
1645816500000|2022-02-25 19:15:00|727.05|724.17|727.75|724.87|729.14|726.26|726.96|724.08|0
1645816800000|2022-02-25 19:20:00|727.35|724.47|735.4|732.52|735.4|732.52|726.56|723.68|0
1645817100000|2022-02-25 19:25:00|735.11|732.23|733.31|730.43|735.71|732.83|732.32|729.44|0
1645817400000|2022-02-25 19:30:00|734.51|731.63|725.96|723.08|737.1|734.22|724.57|721.69|0
1645817700000|2022-02-25 19:35:00|726.35|723.47|727.15|724.27|730.52|727.64|726.16|723.28|0
1645818000000|2022-02-25 19:40:00|727.34|724.46|728.73|725.85|730.12|727.24|723.57|720.69|0
1645818300000|2022-02-25 19:45:00|728.33|725.45|725.16|722.28|729.72|726.84|725.16|722.28|0
1645818600000|2022-02-25 19:50:00|724.56|721.68|721.79|718.91|725.75|722.87|717.24|714.36|0
1645818900000|2022-02-25 19:55:00|722.38|719.5|725.35|722.47|729.52|726.64|721.39|718.51|0
1645819200000|2022-02-25 20:00:00|724.85|721.97|720.2|717.32|724.95|722.07|718.22|715.34|0
1645819500000|2022-02-25 20:05:00|720.79|717.91|723.36|720.48|724.36|721.48|719.5|716.62|0
1645819800000|2022-02-25 20:10:00|723.17|720.29|725.48|722.6|725.48|722.6|719.21|716.33|0
1645820100000|2022-02-25 20:15:00|725.28|722.4|730.04|727.16|731.03|728.15|724.69|721.81|0
1645820400000|2022-02-25 20:20:00|730.44|727.56|735.01|732.13|737.2|734.32|728.65|725.77|0
1645820700000|2022-02-25 20:25:00|734.41|731.53|731.94|729.06|735.2|732.32|731.34|728.46|0
1645821000000|2022-02-25 20:30:00|732.93|730.05|731.14|728.26|736.91|734.03|731.14|728.26|0
1645821300000|2022-02-25 20:35:00|730.64|727.76|732.82|729.94|733.13|730.25|726.98|724.1|0
1645821600000|2022-02-25 20:40:00|732.73|729.85|734.71|731.83|738.09|735.21|729.75|726.87|0
1645821900000|2022-02-25 20:45:00|733.52|730.64|733.92|731.04|738.49|735.61|732.53|729.65|0
1645822200000|2022-02-25 20:50:00|733.22|730.34|738.09|735.21|741.28|738.4|733.22|730.34|0
1645822500000|2022-02-25 20:55:00|737.29|734.41|738.9|736.02|740.88|738|735.21|732.33|0
1645822800000|2022-02-25 21:00:00|739.9|737.02|737.9|735.02|741.49|738.61|737.9|735.02|0
1645823100000|2022-02-25 21:05:00|738.1|735.22|739.69|736.81|740.49|737.61|737.5|734.62|0
1645823400000|2022-02-25 21:10:00|739.49|736.61|738.29|735.41|741.09|738.21|738.29|735.41|0
1646035500000|2022-02-28 08:05:00|697.61|694.25|693.78|690.9|697.95|695.07|693.78|690.9|0
1646035800000|2022-02-28 08:10:00|693.59|690.71|688.95|686.07|697.66|694.78|687.11|684.23|0
1646036100000|2022-02-28 08:15:00|689.34|686.46|689.53|686.65|693.87|690.99|689.34|686.46|0
1646036400000|2022-02-28 08:20:00|689.72|686.84|686.63|683.75|692.43|689.55|686.25|683.37|0
1646036700000|2022-02-28 08:25:00|686.82|683.94|689.81|686.93|689.91|687.03|686.44|683.56|0
1646037000000|2022-02-28 08:30:00|689.72|686.84|685.28|682.4|690.1|687.22|684.99|682.11|0
1646037300000|2022-02-28 08:35:00|684.79|681.91|681.63|678.75|686.82|683.94|681.24|678.36|0
1646037600000|2022-02-28 08:40:00|681.91|679.03|679.22|676.34|683.74|680.86|677.02|674.14|0
1646037900000|2022-02-28 08:45:00|678.65|675.77|679.9|677.02|681.24|678.36|676.83|673.95|0
1646038200000|2022-02-28 08:50:00|679.8|676.92|681.9|679.02|682.29|679.41|679.13|676.25|0
1646038500000|2022-02-28 08:55:00|681.81|678.93|682.67|679.79|683.63|680.75|680.75|677.87|0
1646038800000|2022-02-28 09:00:00|683.05|680.17|688.83|685.95|689.98|687.1|681.9|679.02|0
1646039100000|2022-02-28 09:05:00|688.93|686.05|699.75|696.87|700.24|697.36|688.93|686.05|0
1646039400000|2022-02-28 09:10:00|699.85|696.97|697.04|694.16|701.41|698.53|696.26|693.38|0
1646039700000|2022-02-28 09:15:00|697.23|694.35|698.43|695.55|698.43|695.55|693.84|690.96|0
1646040000000|2022-02-28 09:20:00|698.15|695.27|692.27|689.39|699.59|696.71|691.5|688.62|0
1646040300000|2022-02-28 09:25:00|692.17|689.29|690.15|687.27|693.33|690.45|688.42|685.54|0
1646040600000|2022-02-28 09:30:00|690.06|687.18|689.96|687.08|690.63|687.75|686.89|684.01|0
1646040900000|2022-02-28 09:35:00|690.34|687.46|690.82|687.94|691.21|688.33|687.08|684.2|0
1646041200000|2022-02-28 09:40:00|690.72|687.84|695.34|692.46|695.63|692.75|689.57|686.69|0
1646041500000|2022-02-28 09:45:00|695.44|692.56|696.01|693.13|697.56|694.68|694.66|691.78|0
1646041800000|2022-02-28 09:50:00|695.91|693.03|696.78|693.9|699.77|696.89|693.89|691.01|0
1646042100000|2022-02-28 09:55:00|697.07|694.19|695.91|693.03|699.09|696.21|693.98|691.1|0
1646042400000|2022-02-28 10:00:00|695.43|692.55|696.78|693.9|699.18|696.3|695.14|692.26|0
1646042700000|2022-02-28 10:05:00|696.18|693.3|692.59|689.71|697.24|694.36|692.49|689.61|0
1646043000000|2022-02-28 10:10:00|692.4|689.52|692.2|689.32|692.87|689.99|690.09|687.21|0
1646043300000|2022-02-28 10:15:00|692.29|689.41|692.01|689.13|693.83|690.95|691.52|688.64|0
1646043600000|2022-02-28 10:20:00|692.87|689.99|694.79|691.91|695.18|692.3|691.14|688.26|0
1646043900000|2022-02-28 10:25:00|694.99|692.11|689.89|687.01|694.99|692.11|689.4|686.52|0
1646044200000|2022-02-28 10:30:00|689.79|686.91|692.48|689.6|692.67|689.79|686.33|683.45|0
1646044500000|2022-02-28 10:35:00|692.28|689.4|694.67|691.79|694.67|691.79|690.91|688.03|0
1646044800000|2022-02-28 10:40:00|694.57|691.69|696.97|694.09|697.46|694.58|693.04|690.16|0
1646045100000|2022-02-28 10:45:00|697.27|694.39|701.61|698.73|703.34|700.46|696.78|693.9|0
1646045400000|2022-02-28 10:50:00|702.09|699.21|702.38|699.5|702.38|699.5|700.54|697.66|0
1646045700000|2022-02-28 10:55:00|702.28|699.4|703.63|700.75|704.02|701.14|699.38|696.5|0
1646046000000|2022-02-28 11:00:00|703.54|700.66|704.59|701.71|710.9|708.02|702.66|699.78|0
1646046300000|2022-02-28 11:05:00|704.98|702.1|704.4|701.52|705.95|703.07|703.05|700.17|0
1646046600000|2022-02-28 11:10:00|702.66|699.78|702.75|699.87|707.4|704.52|702.56|699.68|0
1646046900000|2022-02-28 11:15:00|702.95|700.07|698.12|695.24|702.95|700.07|698.12|695.24|0
1646047200000|2022-02-28 11:20:00|698.31|695.43|700.91|698.03|701.1|698.22|698.02|695.14|0
1646047500000|2022-02-28 11:25:00|700.72|697.84|698.2|695.32|701.78|698.9|697.15|694.27|0
1646047800000|2022-02-28 11:30:00|698.01|695.13|698.88|696|699.17|696.29|697.24|694.36|0
1646048100000|2022-02-28 11:35:00|698.59|695.71|700.81|697.93|702.45|699.57|697.04|694.16|0
1646048400000|2022-02-28 11:40:00|700.71|697.83|698.39|695.51|701.29|698.41|697.53|694.65|0
1646048700000|2022-02-28 11:45:00|698.2|695.32|697.42|694.54|699.55|696.67|696.18|693.3|0
1646049000000|2022-02-28 11:50:00|698|695.12|697.33|694.45|699.26|696.38|695.4|692.52|0
1646049300000|2022-02-28 11:55:00|697.42|694.54|699.93|697.05|703.02|700.14|696.94|694.06|0
1646049600000|2022-02-28 12:00:00|699.73|696.85|700.6|697.72|703.7|700.82|699.54|696.66|0
1646049900000|2022-02-28 12:05:00|700.5|697.62|703.01|700.13|703.79|700.91|700.5|697.62|0
1646050200000|2022-02-28 12:10:00|703.11|700.23|707.46|704.58|708.15|705.27|701.47|698.59|0
1646050500000|2022-02-28 12:15:00|707.18|704.3|709.7|706.82|709.79|706.91|704.75|701.87|0
1646050800000|2022-02-28 12:20:00|709.89|707.01|717.47|714.59|718.45|715.57|709.4|706.52|0
1646051100000|2022-02-28 12:25:00|717.37|714.49|713.02|710.14|718.37|715.49|712.27|709.39|0
1646051400000|2022-02-28 12:30:00|712.63|709.75|713.77|710.89|716.41|713.53|712.24|709.36|0
1646051700000|2022-02-28 12:35:00|713.49|710.61|712.9|710.02|714.65|711.77|711.05|708.17|0
1646052000000|2022-02-28 12:40:00|712.8|709.92|712.98|710.1|716.8|713.92|710.65|707.77|0
1646052300000|2022-02-28 12:45:00|713.18|710.3|714.63|711.75|715.41|712.53|710.74|707.86|0
1646052600000|2022-02-28 12:50:00|714.44|711.56|717.16|714.28|717.16|714.28|713.66|710.78|0
1646052900000|2022-02-28 12:55:00|717.46|714.58|705.21|702.33|717.46|714.58|701.43|698.55|0
1646053200000|2022-02-28 13:00:00|704.72|701.84|703.86|700.98|706.96|704.08|699.79|696.91|0
1646053500000|2022-02-28 13:05:00|703.66|700.78|703.95|701.07|705.12|702.24|702.11|699.23|0
1646053800000|2022-02-28 13:10:00|705.02|702.14|701.63|698.75|706.18|703.3|701.63|698.75|0
1646054100000|2022-02-28 13:15:00|701.72|698.84|703.27|700.39|704.24|701.36|701.14|698.26|0
1646054400000|2022-02-28 13:20:00|703.07|700.19|703.37|700.49|704.14|701.26|701.24|698.36|0
1646054700000|2022-02-28 13:25:00|702.98|700.1|705.01|702.13|705.2|702.32|702.01|699.13|0
1646055000000|2022-02-28 13:30:00|705.3|702.42|698.81|695.93|707.92|705.04|697.56|694.68|0
1646055300000|2022-02-28 13:35:00|698.72|695.84|695.14|692.26|699.3|696.42|695.14|692.26|0
1646055600000|2022-02-28 13:40:00|694.86|691.98|693.31|690.43|696.98|694.1|691.58|688.7|0
1646055900000|2022-02-28 13:45:00|694.08|691.2|698.52|695.64|698.52|695.64|693.6|690.72|0
1646056200000|2022-02-28 13:50:00|698.32|695.44|700.45|697.57|705.09|702.21|698.13|695.25|0
1646056500000|2022-02-28 13:55:00|700.64|697.76|698.13|695.25|701.03|698.15|697.55|694.67|0
1646056800000|2022-02-28 14:00:00|697.74|694.86|702.76|699.88|703.54|700.66|695.81|692.93|0
1646057100000|2022-02-28 14:05:00|702.86|699.98|704.7|701.82|704.7|701.82|701.99|699.11|0
1646057400000|2022-02-28 14:10:00|705.09|702.21|705.08|702.2|706.25|703.37|702.18|699.3|0
1646057700000|2022-02-28 14:15:00|705.67|702.79|705.76|702.88|708.77|705.89|705.08|702.2|0
1646058000000|2022-02-28 14:20:00|705.86|702.98|703.14|700.26|706.83|703.95|703.14|700.26|0
1646058300000|2022-02-28 14:25:00|702.95|700.07|703.72|700.84|707.02|704.14|702.95|700.07|0
1646058600000|2022-02-28 14:30:00|703.33|700.45|707.79|704.91|712.46|709.58|702.17|699.29|0
1646058900000|2022-02-28 14:35:00|707.98|705.1|715.57|712.69|719.37|716.49|707.98|705.1|0
1646059200000|2022-02-28 14:40:00|714.79|711.91|712.04|709.16|714.79|711.91|705.92|703.04|0
1646059500000|2022-02-28 14:45:00|711.36|708.48|713.11|710.23|717.5|714.62|708.25|705.37|0
1646059800000|2022-02-28 14:50:00|712.72|709.84|716.04|713.16|719.94|717.06|710.97|708.09|0
1646060100000|2022-02-28 14:55:00|715.64|712.76|718.96|716.08|720.72|717.84|713.5|710.62|0
1646060400000|2022-02-28 15:00:00|719.75|716.87|711.68|708.8|721.7|718.82|711.29|708.41|0
1646060700000|2022-02-28 15:05:00|713.05|710.17|709.73|706.85|715.19|712.31|706.82|703.94|0
1646061000000|2022-02-28 15:10:00|709.34|706.46|705.65|702.77|711.68|708.8|704.09|701.21|0
1646061300000|2022-02-28 15:15:00|705.16|702.28|702.54|699.66|706.71|703.83|700.8|697.92|0
1646061600000|2022-02-28 15:20:00|702.93|700.05|708.11|705.23|711.21|708.33|702.54|699.66|0
1646061900000|2022-02-28 15:25:00|708.7|705.82|707.89|705.01|713.37|710.49|705.29|702.41|0
1646062200000|2022-02-28 15:30:00|707.5|704.62|712.57|709.69|718.04|715.16|707.5|704.62|0
1646062500000|2022-02-28 15:35:00|712.46|709.58|722.94|720.06|723.92|721.04|712.37|709.49|0
1646062800000|2022-02-28 15:40:00|723.33|720.45|728.41|725.53|729|726.12|722.55|719.67|0
1646063100000|2022-02-28 15:45:00|728.11|725.23|724.66|721.78|730.18|727.3|724.27|721.39|0
1646063400000|2022-02-28 15:50:00|724.56|721.68|725.54|722.66|729.39|726.51|722.89|720.01|0
1646063700000|2022-02-28 15:55:00|725.84|722.96|730.13|727.25|732.55|729.67|725.84|722.96|0
1646064000000|2022-02-28 16:00:00|730.73|727.85|732.7|729.82|734.48|731.6|728.75|725.87|0
1646064300000|2022-02-28 16:05:00|732.11|729.23|730.22|727.34|732.2|729.32|728.35|725.47|0
1646064600000|2022-02-28 16:10:00|730.33|727.45|728.74|725.86|733.29|730.41|726.58|723.7|0
1646064900000|2022-02-28 16:15:00|729.34|726.46|735.06|732.18|737.64|734.76|728.74|725.86|0
1646065200000|2022-02-28 16:20:00|734.67|731.79|741.21|738.33|741.21|738.33|734.67|731.79|0
1646065500000|2022-02-28 16:25:00|741.01|738.13|742.98|740.1|745.34|742.46|738.82|735.94|0
1646065800000|2022-02-28 16:30:00|742.78|739.9|741.98|739.1|746.76|743.88|741.58|738.7|0
1646066100000|2022-02-28 16:35:00|742.58|739.7|738.14|735.26|743.57|740.69|738.14|735.26|0
1646066400000|2022-02-28 16:40:00|738.93|736.05|740.12|737.24|741.51|738.63|735.96|733.08|0
1646066700000|2022-02-28 16:45:00|740.31|737.43|734.27|731.39|740.51|737.63|732.29|729.41|0
1646067000000|2022-02-28 16:50:00|734.57|731.69|736.24|733.36|736.54|733.66|732.39|729.51|0
1646067300000|2022-02-28 16:55:00|736.35|733.47|741.3|738.42|742.29|739.41|736.35|733.47|0
1646067600000|2022-02-28 17:00:00|740.9|738.02|739.91|737.03|743.58|740.7|739.51|736.63|0
1646067900000|2022-02-28 17:05:00|739.81|736.93|727.06|724.18|740.5|737.62|726.27|723.39|0
1646068200000|2022-02-28 17:10:00|726.27|723.39|721.74|718.86|727.25|724.37|720.17|717.29|0
1646068500000|2022-02-28 17:15:00|721.94|719.06|722.92|720.04|723.51|720.63|718.4|715.52|0
1646068800000|2022-02-28 17:20:00|722.33|719.45|717.81|714.93|724.88|722|716.63|713.75|0
1646069100000|2022-02-28 17:25:00|717.9|715.02|720.36|717.48|720.95|718.07|717.9|715.02|0
1646069400000|2022-02-28 17:30:00|719.57|716.69|717.22|714.34|722.13|719.25|714.67|711.79|0
1646069700000|2022-02-28 17:35:00|717.31|714.43|712.71|709.83|718|715.12|712.51|709.63|0
1646070000000|2022-02-28 17:40:00|713.19|710.31|708.99|706.11|713.88|711|708.7|705.82|0
1646070300000|2022-02-28 17:45:00|708.41|705.53|710.55|707.67|710.55|707.67|705.09|702.21|0
1646070600000|2022-02-28 17:50:00|710.16|707.28|707.04|704.16|711.33|708.45|704.4|701.52|0
1646070900000|2022-02-28 17:55:00|707.43|704.55|711.13|708.25|711.13|708.25|704.7|701.82|0
1646071200000|2022-02-28 18:00:00|710.94|708.06|716.81|713.93|718.57|715.69|710.35|707.47|0
1646071500000|2022-02-28 18:05:00|717.59|714.71|722.19|719.31|722.38|719.5|715.83|712.95|0
1646071800000|2022-02-28 18:10:00|721.79|718.91|721.79|718.91|725.34|722.46|720.02|717.14|0
1646072100000|2022-02-28 18:15:00|722.18|719.3|711.78|708.9|722.58|719.7|710.61|707.73|0
1646072400000|2022-02-28 18:20:00|711.19|708.31|707.67|704.79|711.39|708.51|705.14|702.26|0
1646072700000|2022-02-28 18:25:00|707.28|704.4|714.44|711.56|716.59|713.71|706.4|703.52|0
1646073000000|2022-02-28 18:30:00|714.24|711.36|712.28|709.4|716.59|713.71|709.84|706.96|0
1646073300000|2022-02-28 18:35:00|712.09|709.21|715.8|712.92|716.58|713.7|709.75|706.87|0
1646073600000|2022-02-28 18:40:00|716.19|713.31|714.04|711.16|719.52|716.64|713.06|710.18|0
1646073900000|2022-02-28 18:45:00|714.43|711.55|716.77|713.89|716.77|713.89|709.94|707.06|0
1646074200000|2022-02-28 18:50:00|716.48|713.6|722.26|719.38|724.12|721.24|716.48|713.6|0
1646074500000|2022-02-28 18:55:00|721.67|718.79|720.59|717.71|723.04|720.16|717.55|714.67|0
1646074800000|2022-02-28 19:00:00|720.1|717.22|701.95|699.07|720.1|717.22|701.95|699.07|0
1646075100000|2022-02-28 19:05:00|702.92|700.04|694.19|691.31|703.79|700.91|694|691.12|0
1646075400000|2022-02-28 19:10:00|694.39|691.51|694.67|691.79|694.67|691.79|689.44|686.56|0
1646075700000|2022-02-28 19:15:00|694.29|691.41|697.97|695.09|698.75|695.87|690.5|687.62|0
1646076000000|2022-02-28 19:20:00|698.75|695.87|692.51|689.63|698.75|695.87|690.41|687.53|0
1646076300000|2022-02-28 19:25:00|693.09|690.21|694.83|691.95|697.92|695.04|692.7|689.82|0
1646076600000|2022-02-28 19:30:00|695.02|692.14|693.95|691.07|697.73|694.85|691.54|688.66|0
1646076900000|2022-02-28 19:35:00|694.53|691.65|694.91|692.03|701.41|698.53|693.28|690.4|0
1646077200000|2022-02-28 19:40:00|694.33|691.45|706.55|703.67|708.4|705.52|694.24|691.36|0
1646077500000|2022-02-28 19:45:00|706.06|703.18|702.37|699.49|707.23|704.35|700.62|697.74|0
1646077800000|2022-02-28 19:50:00|703.54|700.66|705.28|702.4|705.67|702.79|701.59|698.71|0
1646078100000|2022-02-28 19:55:00|705.09|702.21|708.2|705.32|711.51|708.63|704.89|702.01|0
1646078400000|2022-02-28 20:00:00|708.39|705.51|706.44|703.56|709.17|706.29|705.47|702.59|0
1646078700000|2022-02-28 20:05:00|706.05|703.17|706.92|704.04|708.19|705.31|698.77|695.89|0
1646079000000|2022-02-28 20:10:00|706.44|703.56|702.16|699.28|706.83|703.95|699.84|696.96|0
1646079300000|2022-02-28 20:15:00|703.91|701.03|707.6|704.72|709.75|706.87|701.39|698.51|0
1646079600000|2022-02-28 20:20:00|707.8|704.92|714.38|711.5|719.56|716.68|707.6|704.72|0
1646079900000|2022-02-28 20:25:00|714.18|711.3|712.61|709.73|717.31|714.43|711.25|708.37|0
1646080200000|2022-02-28 20:30:00|712.22|709.34|702.87|699.99|712.22|709.34|702.87|699.99|0
1646080500000|2022-02-28 20:35:00|703.06|700.18|700.6|697.72|703.78|700.9|697.14|694.26|0
1646080800000|2022-02-28 20:40:00|700.4|697.52|714.98|712.1|715.95|713.07|700.4|697.52|0
1646081100000|2022-02-28 20:45:00|714.88|712|723.78|720.9|724.95|722.07|714.88|712|0
1646081400000|2022-02-28 20:50:00|725.44|722.56|729.25|726.37|730.56|727.68|720.88|718|0
1646081700000|2022-02-28 20:55:00|730.04|727.16|733.79|730.91|737.15|734.27|728.26|725.38|0
1646082000000|2022-02-28 21:00:00|735.57|732.69|735.56|732.68|736.25|733.37|732.4|729.52|0
1646082300000|2022-02-28 21:05:00|734.97|732.09|732|729.12|736.55|733.67|730.82|727.94|0
1646082600000|2022-02-28 21:10:00|732.4|729.52|734.18|731.3|736.15|733.27|732|729.12|0
1646082900000|2022-02-28 21:15:00|734.61|731.25|736.39|733.03|736.99|733.63|734.61|731.25|0
1646083200000|2022-02-28 21:20:00|736.49|733.13|735.4|732.04|736.59|733.23|735.2|731.84|0
1646083500000|2022-02-28 21:25:00|735.69|732.33|735.69|732.33|735.99|732.63|734.61|731.25|0
1646083800000|2022-02-28 21:30:00|735.6|732.24|735.99|732.63|736.98|733.62|735.59|732.23|0
1646084100000|2022-02-28 21:35:00|735.79|732.43|736.98|733.62|736.98|733.62|735.79|732.43|0
1646084400000|2022-02-28 21:40:00|736.78|733.42|736.58|733.22|736.87|733.51|736.38|733.02|0
1646084700000|2022-02-28 21:45:00|736.38|733.02|736.38|733.02|736.77|733.41|736.38|733.02|0
1646085000000|2022-02-28 21:50:00|736.58|733.22|736.77|733.41|737.37|734.01|736.37|733.01|0
1646085300000|2022-02-28 21:55:00|736.57|733.21|736.47|733.11|736.67|733.31|736.37|733.01|0
1646085600000|2022-02-28 22:00:00|736.44|733.08|736.14|732.78|736.44|733.08|735.69|732.33|0
1646085900000|2022-02-28 22:05:00|735.69|732.33|735.69|732.33|736.17|732.81|735.57|732.21|0
1646086200000|2022-02-28 22:10:00|735.37|732.01|735.42|732.06|735.54|732.18|735.16|731.8|0
1646086500000|2022-02-28 22:15:00|735.48|732.12|735.62|732.26|735.62|732.26|735.48|732.12|0
1646086800000|2022-02-28 22:20:00|735.54|732.18|735.51|732.15|735.85|732.49|735.36|732|0
1646087100000|2022-02-28 22:25:00|735.45|732.09|735.5|732.14|735.56|732.2|735.16|731.8|0
1646087400000|2022-02-28 22:30:00|735.19|731.83|735.04|731.68|735.33|731.97|734.89|731.53|0
1646087700000|2022-02-28 22:35:00|735.12|731.76|734.95|731.59|735.24|731.88|734.8|731.44|0
1646088000000|2022-02-28 22:40:00|734.98|731.62|734.43|731.07|735.01|731.65|734.4|731.04|0
1646088300000|2022-02-28 22:45:00|734.6|731.24|734.97|731.61|734.97|731.61|734.51|731.15|0
1646088600000|2022-02-28 22:50:00|734.89|731.53|734.34|730.98|735.35|731.99|734.13|730.77|0
1646088900000|2022-02-28 22:55:00|734.39|731.03|734.56|731.2|734.56|731.2|734.37|731.01|0
1646089200000|2022-02-28 23:00:00|735.45|732.09|736.83|733.47|736.83|733.47|733.67|730.31|0
1646089500000|2022-02-28 23:05:00|737.13|733.77|736.74|733.38|738.12|734.76|736.63|733.27|0
1646089800000|2022-02-28 23:10:00|737.03|733.67|735.25|731.89|737.03|733.67|734.06|730.7|0
1646090100000|2022-02-28 23:15:00|735.15|731.79|735.74|732.38|737.72|734.36|735.05|731.69|0
1646090400000|2022-02-28 23:20:00|735.44|732.08|738.91|735.55|739.5|736.14|735.05|731.69|0
1646090700000|2022-02-28 23:25:00|738.71|735.35|737.72|734.36|739.3|735.94|737.02|733.66|0
1646091000000|2022-02-28 23:30:00|737.91|734.55|740.89|737.53|741.68|738.32|737.42|734.06|0
1646091300000|2022-02-28 23:35:00|741.08|737.72|742.37|739.01|743.46|740.1|741.08|737.72|0
1646091600000|2022-02-28 23:40:00|742.27|738.91|741.17|737.81|742.47|739.11|740.58|737.22|0
1646091900000|2022-02-28 23:45:00|741.28|737.92|741.17|737.81|741.87|738.51|739.98|736.62|0
1646092200000|2022-02-28 23:50:00|741.47|738.11|744.74|741.38|745.64|742.28|741.47|738.11|0
1646092500000|2022-02-28 23:55:00|744.65|741.29|742.06|738.7|745.24|741.88|742.06|738.7|0
1646092800000|2022-03-01 00:00:00|742.26|738.9|742.26|738.9|744.45|741.09|742.26|738.9|0
1646093100000|2022-03-01 00:05:00|742.16|738.8|737.9|734.54|742.16|738.8|737.9|734.54|0
1646093400000|2022-03-01 00:10:00|738.19|734.83|740.47|737.11|740.87|737.51|738.09|734.73|0
1646093700000|2022-03-01 00:15:00|740.67|737.31|742.05|738.69|743.25|739.89|740.47|737.11|0
1646094000000|2022-03-01 00:20:00|741.86|738.5|740.36|737|742.35|738.99|739.37|736.01|0
1646094300000|2022-03-01 00:25:00|740.07|736.71|741.65|738.29|741.75|738.39|739.97|736.61|0
1646094600000|2022-03-01 00:30:00|741.55|738.19|739.56|736.2|742.25|738.89|739.07|735.71|0
1646094900000|2022-03-01 00:35:00|739.76|736.4|738.87|735.51|740.46|737.1|738.28|734.92|0
1646095200000|2022-03-01 00:40:00|739.07|735.71|737.88|734.52|740.66|737.3|737.29|733.93|0
1646095500000|2022-03-01 00:45:00|737.97|734.61|731.05|727.69|738.17|734.81|730.36|727|0
1646095800000|2022-03-01 00:50:00|730.96|727.6|734.11|730.75|734.91|731.55|730.96|727.6|0
1646096100000|2022-03-01 00:55:00|734.31|730.95|735.69|732.33|736.49|733.13|734.01|730.65|0
1646096400000|2022-03-01 01:00:00|735.79|732.43|735.39|732.03|737.08|733.72|733.22|729.86|0
1646096700000|2022-03-01 01:05:00|735.49|732.13|737.87|734.51|738.86|735.5|734.7|731.34|0
1646097000000|2022-03-01 01:10:00|737.76|734.4|737.87|734.51|738.26|734.9|737.07|733.71|0
1646097300000|2022-03-01 01:15:00|738.06|734.7|736.97|733.61|738.06|734.7|735.49|732.13|0
1646097600000|2022-03-01 01:20:00|736.48|733.12|738.46|735.1|739.25|735.89|736.48|733.12|0
1646097900000|2022-03-01 01:25:00|738.65|735.29|739.44|736.08|739.44|736.08|736.47|733.11|0
1646098200000|2022-03-01 01:30:00|739.34|735.98|741.23|737.87|741.62|738.26|739.24|735.88|0
1646098500000|2022-03-01 01:35:00|741.32|737.96|740.83|737.47|741.42|738.06|739.44|736.08|0
1646098800000|2022-03-01 01:40:00|740.53|737.17|740.23|736.87|741.03|737.67|739.44|736.08|0
1646099100000|2022-03-01 01:45:00|740.63|737.27|735.17|731.81|740.63|737.27|734.88|731.52|0
1646099400000|2022-03-01 01:50:00|735.47|732.11|736.06|732.7|736.86|733.5|734.78|731.42|0
1646099700000|2022-03-01 01:55:00|736.16|732.8|733.69|730.33|736.46|733.1|733.69|730.33|0
1646100000000|2022-03-01 02:00:00|733.89|730.53|735.66|732.3|735.67|732.31|733.49|730.13|0
1646100300000|2022-03-01 02:05:00|735.56|732.2|734.87|731.51|736.06|732.7|734.77|731.41|0
1646100600000|2022-03-01 02:10:00|734.77|731.41|731.11|727.75|734.77|731.41|730.52|727.16|0
1646100900000|2022-03-01 02:15:00|730.92|727.56|732.49|729.13|732.98|729.62|730.92|727.56|0
1646101200000|2022-03-01 02:20:00|732.39|729.03|732.69|729.33|733.38|730.02|732.1|728.74|0
1646101500000|2022-03-01 02:25:00|732.78|729.42|731.2|727.84|733.28|729.92|730.52|727.16|0
1646101800000|2022-03-01 02:30:00|731.3|727.94|730.51|727.15|732.69|729.33|730.51|727.15|0
1646102100000|2022-03-01 02:35:00|730.71|727.35|729.72|726.36|731.89|728.53|729.72|726.36|0
1646102400000|2022-03-01 02:40:00|729.52|726.16|731.1|727.74|731.2|727.84|727.95|724.59|0
1646102700000|2022-03-01 02:45:00|731.19|727.83|731.39|728.03|732.09|728.73|730.99|727.63|0
1646103000000|2022-03-01 02:50:00|731.29|727.93|734.06|730.7|734.46|731.1|730.9|727.54|0
1646103300000|2022-03-01 02:55:00|734.15|730.79|734.25|730.89|734.45|731.09|733.36|730|0
1646103600000|2022-03-01 03:00:00|734.45|731.09|734.45|731.09|734.45|731.09|733.66|730.3|0
1646103900000|2022-03-01 03:05:00|734.35|730.99|732.08|728.72|734.45|731.09|730.89|727.53|0
1646104200000|2022-03-01 03:10:00|731.58|728.22|731.88|728.52|733.16|729.8|731.28|727.92|0
1646104500000|2022-03-01 03:15:00|732.07|728.71|732.47|729.11|733.06|729.7|731.97|728.61|0
1646104800000|2022-03-01 03:20:00|732.36|729|732.27|728.91|732.66|729.3|731.28|727.92|0
1646105100000|2022-03-01 03:25:00|732.36|729|732.86|729.5|733.05|729.69|731.67|728.31|0
1646105400000|2022-03-01 03:30:00|732.95|729.59|732.66|729.3|733.84|730.48|732.26|728.9|0
1646105700000|2022-03-01 03:35:00|732.55|729.19|734.13|730.77|734.24|730.88|732.46|729.1|0
1646106000000|2022-03-01 03:40:00|734.24|730.88|731.27|727.91|734.63|731.27|730.88|727.52|0
1646106300000|2022-03-01 03:45:00|731.36|728|732.65|729.29|733.04|729.68|730.97|727.61|0
1646106600000|2022-03-01 03:50:00|732.74|729.38|732.84|729.48|733.04|729.68|732.06|728.7|0
1646106900000|2022-03-01 03:55:00|732.74|729.38|732.45|729.09|732.84|729.48|732.25|728.89|0
1646107200000|2022-03-01 04:00:00|732.64|729.28|732.54|729.18|733.53|730.17|732.25|728.89|0
1646107500000|2022-03-01 04:05:00|732.64|729.28|733.43|730.07|734.02|730.66|732.05|728.69|0
1646107800000|2022-03-01 04:10:00|733.63|730.27|733.43|730.07|734.32|730.96|732.24|728.88|0
1646108100000|2022-03-01 04:15:00|733.23|729.87|731.25|727.89|733.52|730.16|731.25|727.89|0
1646108400000|2022-03-01 04:20:00|731.15|727.79|733.62|730.26|733.91|730.55|731.06|727.7|0
1646108700000|2022-03-01 04:25:00|733.52|730.16|733.62|730.26|734.41|731.05|733.03|729.67|0
1646109000000|2022-03-01 04:30:00|733.52|730.16|734.21|730.85|734.21|730.85|733.12|729.76|0
1646109300000|2022-03-01 04:35:00|734.11|730.75|733.61|730.25|734.21|730.85|733.22|729.86|0
1646109600000|2022-03-01 04:40:00|733.42|730.06|734.1|730.74|734.21|730.85|732.63|729.27|0
1646109900000|2022-03-01 04:45:00|734.2|730.84|736.08|732.72|736.78|733.42|734.01|730.65|0
1646110200000|2022-03-01 04:50:00|736.18|732.82|735.58|732.22|736.87|733.51|735.48|732.12|0
1646110500000|2022-03-01 04:55:00|735.48|732.12|736.37|733.01|736.57|733.21|735.09|731.73|0
1646110800000|2022-03-01 05:00:00|735.98|732.62|735.38|732.02|736.57|733.21|735.08|731.72|0
1646111100000|2022-03-01 05:05:00|735.58|732.22|734.98|731.62|735.87|732.51|734.79|731.43|0
1646111400000|2022-03-01 05:10:00|734.59|731.23|731.62|728.26|734.59|731.23|731.42|728.06|0
1646111700000|2022-03-01 05:15:00|731.52|728.16|729.45|726.09|731.82|728.46|729.05|725.69|0
1646112000000|2022-03-01 05:20:00|729.84|726.48|730.63|727.27|731.22|727.86|729.25|725.89|0
1646112300000|2022-03-01 05:25:00|730.33|726.97|732.3|728.94|732.6|729.24|729.25|725.89|0
1646112600000|2022-03-01 05:30:00|732.1|728.74|732.8|729.44|733.68|730.32|731.42|728.06|0
1646112900000|2022-03-01 05:35:00|733.09|729.73|733.59|730.23|734.58|731.22|732.99|729.63|0
1646113200000|2022-03-01 05:40:00|733.19|729.83|735.26|731.9|735.36|732|732.99|729.63|0
1646113500000|2022-03-01 05:45:00|735.17|731.81|733.38|730.02|735.36|732|733.19|729.83|0
1646113800000|2022-03-01 05:50:00|733.28|729.92|733.38|730.02|733.97|730.61|732.59|729.23|0
1646114100000|2022-03-01 05:55:00|733.58|730.22|734.57|731.21|735.56|732.2|733.58|730.22|0
1646114400000|2022-03-01 06:00:00|734.46|731.1|736.34|732.98|736.35|732.99|734.26|730.9|0
1646114700000|2022-03-01 06:05:00|736.15|732.79|737.53|734.17|738.12|734.76|735.55|732.19|0
1646115000000|2022-03-01 06:10:00|737.43|734.07|736.43|733.07|737.43|734.07|734.96|731.6|0
1646115300000|2022-03-01 06:15:00|736.54|733.18|737.33|733.97|738.61|735.25|735.74|732.38|0
1646115600000|2022-03-01 06:20:00|738.02|734.66|739.5|736.14|739.5|736.14|737.03|733.67|0
1646115900000|2022-03-01 06:25:00|739.7|736.34|741.88|738.52|742.28|738.92|738.21|734.85|0
1646116200000|2022-03-01 06:30:00|741.98|738.62|742.67|739.31|743.07|739.71|741.88|738.52|0
1646116500000|2022-03-01 06:35:00|743.27|739.91|742.67|739.31|743.67|740.31|741.68|738.32|0
1646116800000|2022-03-01 06:40:00|742.87|739.51|743.07|739.71|744.46|741.1|742.87|739.51|0
1646117100000|2022-03-01 06:45:00|743.16|739.8|742.37|739.01|744.26|740.9|741.28|737.92|0
1646117400000|2022-03-01 06:50:00|742.47|739.11|741.77|738.41|743.86|740.5|741.47|738.11|0
1646117700000|2022-03-01 06:55:00|741.67|738.31|743.66|740.3|744.05|740.69|741.28|737.92|0
1646118000000|2022-03-01 07:00:00|743.06|739.7|744.35|740.99|745.74|742.38|742.26|738.9|0
1646118300000|2022-03-01 07:05:00|744.25|740.89|756.61|753.25|758.5|755.14|744.05|740.69|0
1646118600000|2022-03-01 07:10:00|757.1|753.74|752.9|749.54|757.6|754.24|752.51|749.15|0
1646118900000|2022-03-01 07:15:00|753.01|749.65|753.9|750.54|755.6|752.24|752.9|749.54|0
1646119200000|2022-03-01 07:20:00|754|750.64|754.1|750.74|755.5|752.14|753.2|749.84|0
1646119500000|2022-03-01 07:25:00|754|750.64|751.72|748.36|757.77|754.41|751.62|748.26|0
1646119800000|2022-03-01 07:30:00|751.52|748.16|750.32|746.96|751.92|748.56|748.53|745.17|0
1646120100000|2022-03-01 07:35:00|750.52|747.16|750.92|747.56|750.92|747.56|748.63|745.27|0
1646120400000|2022-03-01 07:40:00|751.02|747.66|751.11|747.75|752.11|748.75|750.52|747.16|0
1646120700000|2022-03-01 07:45:00|751.22|747.86|748.64|745.28|751.22|747.86|748.44|745.08|0
1646121000000|2022-03-01 07:50:00|749.14|745.78|746.94|743.58|750.93|747.57|746.94|743.58|0
1646121300000|2022-03-01 07:55:00|747.14|743.78|748.73|745.37|749.13|745.77|745.35|741.99|0
1646121600000|2022-03-01 08:00:00|748.93|745.57|751.92|748.56|751.92|748.56|745.55|742.19|0
1646121900000|2022-03-01 08:05:00|751.82|748.46|753.88|751|756.67|753.79|751.78|748.46|0
1646122200000|2022-03-01 08:10:00|753.48|750.6|750.28|747.4|755.07|752.19|749.68|746.8|0
1646122500000|2022-03-01 08:15:00|750.08|747.2|748.88|746|750.28|747.4|747.29|744.41|0
1646122800000|2022-03-01 08:20:00|749.28|746.4|740.13|737.25|751.28|748.4|738.35|735.47|0
1646123100000|2022-03-01 08:25:00|740.33|737.45|743.35|740.47|743.55|740.67|737.18|734.3|0
1646123400000|2022-03-01 08:30:00|743.26|740.38|745.74|742.86|745.74|742.86|741.07|738.19|0
1646123700000|2022-03-01 08:35:00|745.44|742.56|741.86|738.98|747.03|744.15|740.17|737.29|0
1646124000000|2022-03-01 08:40:00|741.46|738.58|739.77|736.89|744.05|741.17|738.68|735.8|0
1646124300000|2022-03-01 08:45:00|739.57|736.69|734.12|731.24|741.66|738.78|733.92|731.04|0
1646124600000|2022-03-01 08:50:00|734.32|731.44|732.87|729.99|735.01|732.13|730.11|727.23|0
1646124900000|2022-03-01 08:55:00|732.48|729.6|735.44|732.56|736.24|733.36|731.39|728.51|0
1646125200000|2022-03-01 09:00:00|735.05|732.17|736.63|733.75|737.91|735.03|734.06|731.18|0
1646125500000|2022-03-01 09:05:00|736.92|734.04|729.31|726.43|737.03|734.15|726.94|724.06|0
1646125800000|2022-03-01 09:10:00|729.51|726.63|726.74|723.86|729.51|726.63|726.15|723.27|0
1646126100000|2022-03-01 09:15:00|726.55|723.67|726.94|724.06|730.1|727.22|725.96|723.08|0
1646126400000|2022-03-01 09:20:00|727.14|724.26|723.79|720.91|728.52|725.64|722.31|719.43|0
1646126700000|2022-03-01 09:25:00|723.19|720.31|722.98|720.1|723.98|721.1|718.27|715.39|0
1646127000000|2022-03-01 09:30:00|722.59|719.71|724.16|721.28|725.54|722.66|721.61|718.73|0
1646127300000|2022-03-01 09:35:00|723.96|721.08|723.18|720.3|725.24|722.36|721.61|718.73|0
1646127600000|2022-03-01 09:40:00|723.57|720.69|718.27|715.39|723.96|721.08|717.1|714.22|0
1646127900000|2022-03-01 09:45:00|717.97|715.09|721.01|718.13|721.6|718.72|717.49|714.61|0
1646128200000|2022-03-01 09:50:00|720.82|717.94|715.92|713.04|721.01|718.13|714.36|711.48|0
1646128500000|2022-03-01 09:55:00|715.72|712.84|716.5|713.62|717.68|714.8|714.35|711.47|0
1646128800000|2022-03-01 10:00:00|716.31|713.43|714.05|711.17|717.48|714.6|712.01|709.13|0
1646129100000|2022-03-01 10:05:00|714.25|711.37|711.22|708.34|714.25|711.37|709.66|706.78|0
1646129400000|2022-03-01 10:10:00|710.93|708.05|712.2|709.32|712.68|709.8|709.47|706.59|0
1646129700000|2022-03-01 10:15:00|712.29|709.41|718.04|715.16|718.64|715.76|712|709.12|0
1646130000000|2022-03-01 10:20:00|717.84|714.96|715.5|712.62|718.04|715.16|714.81|711.93|0
1646130300000|2022-03-01 10:25:00|715.59|712.71|713.83|710.95|716.28|713.4|712.77|709.89|0
1646130600000|2022-03-01 10:30:00|713.55|710.67|711.6|708.72|713.83|710.95|707.9|705.02|0
1646130900000|2022-03-01 10:35:00|711.01|708.13|709.07|706.19|711.69|708.81|707.22|704.34|0
1646131200000|2022-03-01 10:40:00|709.35|706.47|716.66|713.78|717.34|714.46|708.77|705.89|0
1646131500000|2022-03-01 10:45:00|716.27|713.39|719.15|716.27|719.44|716.56|713.15|710.27|0
1646131800000|2022-03-01 10:50:00|718.95|716.07|719.91|717.03|721.09|718.21|717.88|715|0
1646132100000|2022-03-01 10:55:00|719.82|716.94|720.4|717.52|720.6|717.72|717.76|714.88|0
1646132400000|2022-03-01 11:00:00|720.01|717.13|717.08|714.2|720.01|717.13|716.39|713.51|0
1646132700000|2022-03-01 11:05:00|717.27|714.39|715.61|712.73|718.44|715.56|715.61|712.73|0
1646133000000|2022-03-01 11:10:00|715.52|712.64|715.32|712.44|716.3|713.42|711.9|709.02|0
1646133300000|2022-03-01 11:15:00|714.93|712.05|716.58|713.7|717.85|714.97|713.76|710.88|0
1646133600000|2022-03-01 11:20:00|716.88|714|717.65|714.77|720.78|717.9|716.29|713.41|0
1646133900000|2022-03-01 11:25:00|717.85|714.97|717.07|714.19|720.78|717.9|716.97|714.09|0
1646134200000|2022-03-01 11:30:00|717.26|714.38|720.38|717.5|722.15|719.27|715.9|713.02|0
1646134500000|2022-03-01 11:35:00|720.19|717.31|718.04|715.16|720.38|717.5|717.26|714.38|0
1646134800000|2022-03-01 11:40:00|717.84|714.96|712.96|710.08|719.01|716.13|712.58|709.7|0
1646135100000|2022-03-01 11:45:00|713.25|710.37|709.65|706.77|714.52|711.64|709.55|706.67|0
1646135400000|2022-03-01 11:50:00|709.85|706.97|704.99|702.11|711.01|708.13|703.83|700.95|0
1646135700000|2022-03-01 11:55:00|705.18|702.3|708.66|705.78|708.66|705.78|701.89|699.01|0
1646136000000|2022-03-01 12:00:00|708.95|706.07|713.71|710.83|713.71|710.83|708.27|705.39|0
1646136300000|2022-03-01 12:05:00|713.8|710.92|715.12|712.24|715.65|712.77|713.32|710.44|0
1646136600000|2022-03-01 12:10:00|715.03|712.15|713.08|710.2|715.51|712.63|712.69|709.81|0
1646136900000|2022-03-01 12:15:00|712.88|710|708.61|705.73|712.88|710|708.61|705.73|0
1646137200000|2022-03-01 12:20:00|709|706.12|714.82|711.94|715.31|712.43|708.89|706.01|0
1646137500000|2022-03-01 12:25:00|714.05|711.17|720.67|717.79|721.06|718.18|711.8|708.92|0
1646137800000|2022-03-01 12:30:00|720.08|717.2|719.11|716.23|720.08|717.2|716.77|713.89|0
1646138100000|2022-03-01 12:35:00|718.52|715.64|713.84|710.96|718.52|715.64|713.65|710.77|0
1646138400000|2022-03-01 12:40:00|713.55|710.67|711.12|708.24|713.84|710.96|709.37|706.49|0
1646138700000|2022-03-01 12:45:00|711.31|708.43|713.64|710.76|713.84|710.96|709.76|706.88|0
1646139000000|2022-03-01 12:50:00|713.54|710.66|710.34|707.46|714.62|711.74|709.95|707.07|0
1646139300000|2022-03-01 12:55:00|710.53|707.65|713.44|710.56|714.42|711.54|708.98|706.1|0
1646139600000|2022-03-01 13:00:00|712.67|709.79|710.23|707.35|713.64|710.76|708.2|705.32|0
1646139900000|2022-03-01 13:05:00|710.53|707.65|711.88|709|712.56|709.68|708.78|705.9|0
1646140200000|2022-03-01 13:10:00|711.3|708.42|714.79|711.91|715.57|712.69|710.52|707.64|0
1646140500000|2022-03-01 13:15:00|714.6|711.72|717.13|714.25|718.69|715.81|713.91|711.03|0
1646140800000|2022-03-01 13:20:00|716.74|713.86|715.28|712.4|716.74|713.86|713.34|710.46|0
1646141100000|2022-03-01 13:25:00|715.67|712.79|725.13|722.25|725.92|723.04|715.18|712.3|0
1646141400000|2022-03-01 13:30:00|725.43|722.55|728.82|725.94|730.58|727.7|723.93|721.05|0
1646141700000|2022-03-01 13:35:00|729.21|726.33|725.33|722.45|729.21|726.33|724.84|721.96|0
1646142000000|2022-03-01 13:40:00|724.78|721.9|727.62|724.74|727.72|724.84|724.78|721.9|0
1646142300000|2022-03-01 13:45:00|728.01|725.13|729.68|726.8|729.88|727|724.97|722.09|0
1646142600000|2022-03-01 13:50:00|729.49|726.61|733.08|730.2|733.08|730.2|727.62|724.74|0
1646142900000|2022-03-01 13:55:00|732.98|730.1|728.75|725.87|734.46|731.58|728.55|725.67|0
1646143200000|2022-03-01 14:00:00|729.14|726.26|726.19|723.31|729.93|727.05|725.61|722.73|0
1646143500000|2022-03-01 14:05:00|726.39|723.51|727.17|724.29|729.14|726.26|726.09|723.21|0
1646143800000|2022-03-01 14:10:00|726.98|724.1|725.6|722.72|727.37|724.49|724.62|721.74|0
1646144100000|2022-03-01 14:15:00|725.89|723.01|724.81|721.93|728.05|725.17|724.81|721.93|0
1646144400000|2022-03-01 14:20:00|725.21|722.33|726.77|723.89|727.76|724.88|725.01|722.13|0
1646144700000|2022-03-01 14:25:00|726.97|724.09|725.01|722.13|731.29|728.41|725.01|722.13|0
1646145000000|2022-03-01 14:30:00|725.2|722.32|734.04|731.16|734.04|731.16|725.2|722.32|0
1646145300000|2022-03-01 14:35:00|734.44|731.56|737.99|735.11|741.54|738.66|734.04|731.16|0
1646145600000|2022-03-01 14:40:00|737.79|734.91|730.89|728.01|739.17|736.29|729.51|726.63|0
1646145900000|2022-03-01 14:45:00|732.66|729.78|737.87|734.99|737.87|734.99|726.96|724.08|0
1646146200000|2022-03-01 14:50:00|738.07|735.19|726.77|723.89|739.05|736.17|722.38|719.5|0
1646146500000|2022-03-01 14:55:00|728.25|725.37|724.23|721.35|730.2|727.32|722.77|719.89|0
1646146800000|2022-03-01 15:00:00|727.36|724.48|723.74|720.86|735.21|732.33|720.81|717.93|0
1646147100000|2022-03-01 15:05:00|723.54|720.66|721.39|718.51|728.04|725.16|720.03|717.15|0
1646147400000|2022-03-01 15:10:00|720.22|717.34|717.49|714.61|720.22|717.34|714.37|711.49|0
1646147700000|2022-03-01 15:15:00|716.71|713.83|724.1|721.22|727.65|724.77|716.71|713.83|0
1646148000000|2022-03-01 15:20:00|725.08|722.2|723.02|720.14|730.57|727.69|720.97|718.09|0
1646148300000|2022-03-01 15:25:00|723.51|720.63|723.21|720.33|726.84|723.96|719.11|716.23|0
1646148600000|2022-03-01 15:30:00|723.9|721.02|718.23|715.35|727.13|724.25|717.64|714.76|0
1646148900000|2022-03-01 15:35:00|718.62|715.74|715.89|713.01|722.14|719.26|715.89|713.01|0
1646149200000|2022-03-01 15:40:00|715.69|712.81|707.89|705.01|716.08|713.2|707.89|705.01|0
1646149500000|2022-03-01 15:45:00|708.09|705.21|710.99|708.11|711.77|708.89|706.15|703.27|0
1646149800000|2022-03-01 15:50:00|711.19|708.31|713.13|710.25|715.46|712.58|709.44|706.56|0
1646150100000|2022-03-01 15:55:00|713.71|710.83|709.24|706.36|713.71|710.83|707.3|704.42|0
1646150400000|2022-03-01 16:00:00|707.98|705.1|717.09|714.21|719.13|716.25|707.3|704.42|0
1646150700000|2022-03-01 16:05:00|717.19|714.31|713.1|710.22|718.35|715.47|711.94|709.06|0
1646151000000|2022-03-01 16:10:00|713.2|710.32|719.52|716.64|720.49|717.61|712.91|710.03|0
1646151300000|2022-03-01 16:15:00|719.71|716.83|712.52|709.64|720.69|717.81|711.93|709.05|0
1646151600000|2022-03-01 16:20:00|711.93|709.05|716.15|713.27|718.73|715.85|711.44|708.56|0
1646151900000|2022-03-01 16:25:00|715.76|712.88|711.29|708.41|716.34|713.46|708.96|706.08|0
1646152200000|2022-03-01 16:30:00|711.48|708.6|700.33|697.45|711.48|708.6|699.75|696.87|0
1646152500000|2022-03-01 16:35:00|700.62|697.74|698.98|696.1|701.87|698.99|697.64|694.76|0
1646152800000|2022-03-01 16:40:00|699.84|696.96|698.79|695.91|701.68|698.8|696.87|693.99|0
1646153100000|2022-03-01 16:45:00|699.07|696.19|691.87|688.99|699.07|696.19|688.43|685.55|0
1646153400000|2022-03-01 16:50:00|692.64|689.76|693.13|690.25|696.19|693.31|686.66|683.78|0
1646153700000|2022-03-01 16:55:00|693.41|690.53|691.98|689.1|693.41|690.53|687.79|684.91|0
1646154000000|2022-03-01 17:00:00|691.79|688.91|688.17|685.29|692.36|689.48|687.79|684.91|0
1646154300000|2022-03-01 17:05:00|688.55|685.67|687.25|684.13|690.64|687.76|686.68|683.56|0
1646154600000|2022-03-01 17:10:00|686.68|683.56|694.92|691.8|695.21|692.09|683.65|680.53|0
1646154900000|2022-03-01 17:15:00|694.63|691.51|696.76|693.64|698.68|695.56|691.69|688.57|0
1646155200000|2022-03-01 17:20:00|696.95|693.83|694.27|691.15|697.43|694.31|692.26|689.14|0
1646155500000|2022-03-01 17:25:00|694.46|691.34|697.73|694.61|699.26|696.14|693.53|690.41|0
1646155800000|2022-03-01 17:30:00|696.78|693.66|699.35|696.23|702.13|699.01|695.06|691.94|0
1646156100000|2022-03-01 17:35:00|699.45|696.33|694.34|691.22|700.22|697.1|693.67|690.55|0
1646156400000|2022-03-01 17:40:00|694.53|691.41|700.38|697.26|700.38|697.26|694.53|691.41|0
1646156700000|2022-03-01 17:45:00|700.76|697.64|702.19|699.07|704.6|701.48|696.92|693.8|0
1646157000000|2022-03-01 17:50:00|702.1|698.98|701.23|698.11|705.08|701.96|699.8|696.68|0
1646157300000|2022-03-01 17:55:00|701.72|698.6|703.44|700.32|704.6|701.48|699.03|695.91|0
1646157600000|2022-03-01 18:00:00|702.87|699.75|704.87|701.75|707.68|704.56|701.33|698.21|0
1646157900000|2022-03-01 18:05:00|704.3|701.18|700.27|697.15|705.45|702.33|697.2|694.08|0
1646158200000|2022-03-01 18:10:00|699.88|696.76|692.99|689.87|700.46|697.34|691.37|688.25|0
1646158500000|2022-03-01 18:15:00|693.08|689.96|692.25|689.13|694.63|691.51|690.51|687.39|0
1646158800000|2022-03-01 18:20:00|692.06|688.94|688.82|685.7|694.73|691.61|688.82|685.7|0
1646159100000|2022-03-01 18:25:00|688.25|685.13|683.4|680.28|688.44|685.32|682.72|679.6|0
1646159400000|2022-03-01 18:30:00|683.49|680.37|685.1|681.98|688.04|684.92|682.45|679.33|0
1646159700000|2022-03-01 18:35:00|683.97|680.85|690.32|687.2|690.6|687.48|683.02|679.9|0
1646160000000|2022-03-01 18:40:00|690.03|686.91|687.56|684.44|690.98|687.86|685.95|682.83|0
1646160300000|2022-03-01 18:45:00|687.37|684.25|686.32|683.2|692.12|689|683.58|680.46|0
1646160600000|2022-03-01 18:50:00|686.04|682.92|690.25|687.13|691.01|687.89|686.04|682.92|0
1646160900000|2022-03-01 18:55:00|689.87|686.75|690.44|687.32|693.29|690.17|687.97|684.85|0
1646161200000|2022-03-01 19:00:00|690.63|687.51|690.55|687.43|691.39|688.27|684.56|681.44|0
1646161500000|2022-03-01 19:05:00|689.6|686.48|687.43|684.31|692.26|689.14|686.34|683.22|0
1646161800000|2022-03-01 19:10:00|687.06|683.94|686.11|682.99|688|684.88|683.46|680.34|0
1646162100000|2022-03-01 19:15:00|686.2|683.08|691.7|688.58|691.8|688.68|681.09|677.97|0
1646162400000|2022-03-01 19:20:00|691.61|688.49|697.97|694.85|699.8|696.68|689.71|686.59|0
1646162700000|2022-03-01 19:25:00|698.16|695.04|699.11|695.99|700.64|697.52|696.44|693.32|0
1646163000000|2022-03-01 19:30:00|698.92|695.8|697.01|693.89|699.69|696.57|695.3|692.18|0
1646163300000|2022-03-01 19:35:00|697.58|694.46|705.04|701.92|705.42|702.3|696.63|693.51|0
1646163600000|2022-03-01 19:40:00|704.27|701.15|705.61|702.49|706.19|703.07|702.55|699.43|0
1646163900000|2022-03-01 19:45:00|705.04|701.92|700.06|696.94|705.42|702.3|698.72|695.6|0
1646164200000|2022-03-01 19:50:00|699.49|696.37|693.76|690.64|700.06|696.94|693.57|690.45|0
1646164500000|2022-03-01 19:55:00|693.95|690.83|693.57|690.45|695.95|692.83|691.48|688.36|0
1646164800000|2022-03-01 20:00:00|693.76|690.64|705.22|702.1|705.6|702.48|692.05|688.93|0
1646165100000|2022-03-01 20:05:00|706.84|703.72|707.71|704.59|712.71|709.59|706.18|703.06|0
1646165400000|2022-03-01 20:10:00|708.1|704.98|703.49|700.37|709.06|705.94|700.61|697.49|0
1646165700000|2022-03-01 20:15:00|704.25|701.13|696.02|692.9|704.25|701.13|695.35|692.23|0
1646166000000|2022-03-01 20:20:00|696.21|693.09|696.59|693.47|697.55|694.43|693.15|690.03|0
1646166300000|2022-03-01 20:25:00|696.21|693.09|691.46|688.34|696.78|693.66|691.46|688.34|0
1646166600000|2022-03-01 20:30:00|690.32|687.2|693.13|690.01|694.46|691.34|685.62|682.5|0
1646166900000|2022-03-01 20:35:00|692.37|689.25|692.55|689.43|694.46|691.34|689.89|686.77|0
1646167200000|2022-03-01 20:40:00|692.17|689.05|686.09|682.97|696.17|693.05|685.71|682.59|0
1646167500000|2022-03-01 20:45:00|686.47|683.35|678.89|675.77|686.66|683.54|678.89|675.77|0
1646167800000|2022-03-01 20:50:00|677.66|674.54|692.39|689.27|692.39|689.27|675.12|672|0
1646168100000|2022-03-01 20:55:00|691.82|688.7|694.86|691.74|698.95|695.83|687.83|684.71|0
1646168400000|2022-03-01 21:00:00|696.76|693.64|702.11|698.99|702.87|699.75|696.76|693.64|0
1646168700000|2022-03-01 21:05:00|702.49|699.37|699.56|696.44|704.02|700.9|698.8|695.68|0
1646169000000|2022-03-01 21:10:00|699.37|696.25|703.81|700.69|705.15|702.03|699.37|696.25|0
1646169300000|2022-03-01 21:15:00|704.26|700.62|703.3|699.66|704.35|700.71|702.24|698.6|0
1646169600000|2022-03-01 21:20:00|703.39|699.75|702.15|698.51|704.45|700.81|701.76|698.12|0
1646169900000|2022-03-01 21:25:00|702.24|698.6|702.81|699.17|704.83|701.19|702.24|698.6|0
1646170200000|2022-03-01 21:30:00|702.91|699.27|702.04|698.4|704.53|700.89|702.04|698.4|0
1646170500000|2022-03-01 21:35:00|702.14|698.5|701.85|698.21|704.34|700.7|701.37|697.73|0
1646170800000|2022-03-01 21:40:00|701.75|698.11|700.31|696.67|701.75|698.11|699.84|696.2|0
1646171100000|2022-03-01 21:45:00|700.7|697.06|700.89|697.25|701.46|697.82|699.84|696.2|0
1646171400000|2022-03-01 21:50:00|700.98|697.34|701.84|698.2|702.71|699.07|700.79|697.15|0
1646171700000|2022-03-01 21:55:00|701.94|698.3|701.65|698.01|703.09|699.45|700.79|697.15|0
1646172000000|2022-03-01 22:00:00|702.4|698.76|701.37|697.73|703.1|699.46|701.37|697.73|0
1646172300000|2022-03-01 22:05:00|701.15|697.51|700.22|696.58|701.37|697.73|699.53|695.89|0
1646172600000|2022-03-01 22:10:00|700.2|696.56|699.78|696.14|700.2|696.56|699.34|695.7|0
1646172900000|2022-03-01 22:15:00|700.03|696.39|699.91|696.27|700.06|696.42|699.91|696.27|0
1646173200000|2022-03-01 22:20:00|700.03|696.39|699.58|695.94|700.16|696.52|699.52|695.88|0
1646173500000|2022-03-01 22:25:00|699.6|695.96|699.58|695.94|699.6|695.96|699.52|695.88|0
1646173800000|2022-03-01 22:30:00|699.3|695.66|699.24|695.6|699.38|695.74|699.24|695.6|0
1646174100000|2022-03-01 22:35:00|699.16|695.52|699.41|695.77|699.49|695.85|699.07|695.43|0
1646174400000|2022-03-01 22:40:00|699.35|695.71|699.54|695.9|699.66|696.02|699.32|695.68|0
1646174700000|2022-03-01 22:45:00|699.66|696.02|700.01|696.37|700.76|697.12|699.46|695.82|0
1646175000000|2022-03-01 22:50:00|700.43|696.79|700.54|696.9|700.87|697.23|700.43|696.79|0
1646175300000|2022-03-01 22:55:00|700.62|696.98|699.77|696.13|700.62|696.98|699.28|695.64|0
1646175600000|2022-03-01 23:00:00|701.81|698.17|698.55|694.91|701.81|698.17|698.27|694.63|0
1646175900000|2022-03-01 23:05:00|698.74|695.1|699.03|695.39|701.8|698.16|698.65|695.01|0
1646176200000|2022-03-01 23:10:00|699.31|695.67|700.37|696.73|700.37|696.73|697.69|694.05|0
1646176500000|2022-03-01 23:15:00|700.27|696.63|699.88|696.24|700.94|697.3|698.84|695.2|0
1646176800000|2022-03-01 23:20:00|700.56|696.92|699.98|696.34|702.18|698.54|699.6|695.96|0
1646177100000|2022-03-01 23:25:00|699.88|696.24|699.69|696.05|701.13|697.49|698.64|695|0
1646177400000|2022-03-01 23:30:00|699.88|696.24|703.42|699.78|703.42|699.78|699.88|696.24|0
1646177700000|2022-03-01 23:35:00|704.95|701.31|704.85|701.21|706.58|702.94|703.89|700.25|0
1646178000000|2022-03-01 23:40:00|704.76|701.12|703.89|700.25|705.04|701.4|702.65|699.01|0
1646178300000|2022-03-01 23:45:00|704.08|700.44|702.64|699|704.37|700.73|702.55|698.91|0
1646178600000|2022-03-01 23:50:00|702.45|698.81|703.5|699.86|703.79|700.15|702.07|698.43|0
1646178900000|2022-03-01 23:55:00|703.88|700.24|706.86|703.22|707.05|703.41|703.79|700.15|0
1646179200000|2022-03-02 00:00:00|706.56|702.92|705.6|701.96|707.14|703.5|703.98|700.34|0
1646179500000|2022-03-02 00:05:00|705.51|701.87|707.24|703.6|708.2|704.56|705.51|701.87|0
1646179800000|2022-03-02 00:10:00|707.04|703.4|707.23|703.59|707.43|703.79|705.89|702.25|0
1646180100000|2022-03-02 00:15:00|707.13|703.49|710.01|706.37|711.27|707.63|706.56|702.92|0
1646180400000|2022-03-02 00:20:00|710.11|706.47|709.34|705.7|710.5|706.86|708.57|704.93|0
1646180700000|2022-03-02 00:25:00|709.72|706.08|708.95|705.31|710.3|706.66|708.57|704.93|0
1646181000000|2022-03-02 00:30:00|708.76|705.12|705.5|701.86|709.34|705.7|705.01|701.37|0
1646181300000|2022-03-02 00:35:00|705.2|701.56|704.53|700.89|706.45|702.81|703.96|700.32|0
1646181600000|2022-03-02 00:40:00|704.63|700.99|706.16|702.52|706.93|703.29|703.96|700.32|0
1646181900000|2022-03-02 00:45:00|706.07|702.43|706.64|703|708.75|705.11|705.97|702.33|0
1646182200000|2022-03-02 00:50:00|706.83|703.19|707.79|704.15|708.56|704.92|705.87|702.23|0
1646182500000|2022-03-02 00:55:00|707.69|704.05|707.98|704.34|708.46|704.82|707.21|703.57|0
1646182800000|2022-03-02 01:00:00|708.17|704.53|706.63|702.99|711.05|707.41|706.53|702.89|0
1646183100000|2022-03-02 01:05:00|706.44|702.8|705.29|701.65|708.93|705.29|704.04|700.4|0
1646183400000|2022-03-02 01:10:00|705.57|701.93|706.53|702.89|707.59|703.95|704.33|700.69|0
1646183700000|2022-03-02 01:15:00|706.33|702.69|706.72|703.08|707.49|703.85|706.33|702.69|0
1646184000000|2022-03-02 01:20:00|705.28|701.64|703.36|699.72|707.58|703.94|702.79|699.15|0
1646184300000|2022-03-02 01:25:00|703.17|699.53|704.22|700.58|704.6|700.96|702.3|698.66|0
1646184600000|2022-03-02 01:30:00|703.74|700.1|709.69|706.05|709.88|706.24|703.36|699.72|0
1646184900000|2022-03-02 01:35:00|709.78|706.14|707.38|703.74|710.46|706.82|707.38|703.74|0
1646185200000|2022-03-02 01:40:00|707.47|703.83|703.54|699.9|708.34|704.7|703.06|699.42|0
1646185500000|2022-03-02 01:45:00|703.44|699.8|704.21|700.57|706.03|702.39|702.58|698.94|0
1646185800000|2022-03-02 01:50:00|704.12|700.48|701.05|697.41|704.69|701.05|700.28|696.64|0
1646186100000|2022-03-02 01:55:00|700.95|697.31|702.96|699.32|703.34|699.7|700.67|697.03|0
1646186400000|2022-03-02 02:00:00|702.77|699.13|699.32|695.68|702.96|699.32|698.56|694.92|0
1646186700000|2022-03-02 02:05:00|699.41|695.77|700.47|696.83|701.42|697.78|699.32|695.68|0
1646187000000|2022-03-02 02:10:00|700.75|697.11|699.32|695.68|702.19|698.55|698.55|694.91|0
1646187300000|2022-03-02 02:15:00|699.41|695.77|698.64|695|699.51|695.87|694.74|691.1|0
1646187600000|2022-03-02 02:20:00|698.17|694.53|698.55|694.91|702.18|698.54|698.17|694.53|0
1646187900000|2022-03-02 02:25:00|698.74|695.1|700.65|697.01|701.03|697.39|698.16|694.52|0
1646188200000|2022-03-02 02:30:00|700.55|696.91|701.22|697.58|702.46|698.82|699.12|695.48|0
1646188500000|2022-03-02 02:35:00|701.41|697.77|702.37|698.73|703.71|700.07|700.74|697.1|0
1646188800000|2022-03-02 02:40:00|702.17|698.53|696.34|692.7|702.65|699.01|695.67|692.03|0
1646189100000|2022-03-02 02:45:00|696.53|692.89|696.82|693.18|698.92|695.28|695.86|692.22|0
1646189400000|2022-03-02 02:50:00|697.48|693.84|699.11|695.47|699.68|696.04|697.39|693.75|0
1646189700000|2022-03-02 02:55:00|699.3|695.66|701.97|698.33|702.83|699.19|698.34|694.7|0
1646190000000|2022-03-02 03:00:00|701.87|698.23|705.03|701.39|705.61|701.97|701.87|698.23|0
1646190300000|2022-03-02 03:05:00|705.13|701.49|704.65|701.01|705.42|701.78|703.69|700.05|0
1646190600000|2022-03-02 03:10:00|704.55|700.91|706.95|703.31|707.62|703.98|703.69|700.05|0
1646190900000|2022-03-02 03:15:00|706.76|703.12|705.12|701.48|707.14|703.5|704.35|700.71|0
1646191200000|2022-03-02 03:20:00|705.22|701.58|702.72|699.08|705.41|701.77|701.39|697.75|0
1646191500000|2022-03-02 03:25:00|702.92|699.28|701|697.36|703.49|699.85|700.52|696.88|0
1646191800000|2022-03-02 03:30:00|701.19|697.55|701.19|697.55|702.24|698.6|700.42|696.78|0
1646192100000|2022-03-02 03:35:00|701.47|697.83|701.85|698.21|702.33|698.69|699.08|695.44|0
1646192400000|2022-03-02 03:40:00|701.76|698.12|700.7|697.06|701.95|698.31|700.51|696.87|0
1646192700000|2022-03-02 03:45:00|700.8|697.16|703.86|700.22|704.53|700.89|700.32|696.68|0
1646193000000|2022-03-02 03:50:00|703.67|700.03|703.86|700.22|704.63|700.99|703.38|699.74|0
1646193300000|2022-03-02 03:55:00|704.24|700.6|704.24|700.6|704.82|701.18|703.86|700.22|0
1646193600000|2022-03-02 04:00:00|704.81|701.17|703.07|699.43|705.01|701.37|702.31|698.67|0
1646193900000|2022-03-02 04:05:00|702.97|699.33|701.44|697.8|702.97|699.33|699.82|696.18|0
1646194200000|2022-03-02 04:10:00|701.54|697.9|701.54|697.9|702.88|699.24|701.05|697.41|0
1646194500000|2022-03-02 04:15:00|702.11|698.47|703.54|699.9|704.41|700.77|702.11|698.47|0
1646194800000|2022-03-02 04:20:00|703.83|700.19|701.72|698.08|703.83|700.19|701.72|698.08|0
1646195100000|2022-03-02 04:25:00|701.62|697.98|702.1|698.46|702.29|698.65|701.05|697.41|0
1646195400000|2022-03-02 04:30:00|702.29|698.65|702.29|698.65|703.25|699.61|701.72|698.08|0
1646195700000|2022-03-02 04:35:00|701.91|698.27|703.63|699.99|704.69|701.05|701.53|697.89|0
1646196000000|2022-03-02 04:40:00|703.82|700.18|703.25|699.61|704.4|700.76|703.25|699.61|0
1646196300000|2022-03-02 04:45:00|703.44|699.8|704.2|700.56|704.59|700.95|703.05|699.41|0
1646196600000|2022-03-02 04:50:00|704.29|700.65|706.12|702.48|707.27|703.63|704.29|700.65|0
1646196900000|2022-03-02 04:55:00|706.02|702.38|707.27|703.63|707.46|703.82|705.73|702.09|0
1646197200000|2022-03-02 05:00:00|707.36|703.72|706.4|702.76|707.36|703.72|705.82|702.18|0
1646197500000|2022-03-02 05:05:00|706.78|703.14|706.88|703.24|707.65|704.01|706.11|702.47|0
1646197800000|2022-03-02 05:10:00|707.07|703.43|706.49|702.85|707.46|703.82|706.3|702.66|0
1646198100000|2022-03-02 05:15:00|706.59|702.95|711.11|707.47|712.07|708.43|705.82|702.18|0
1646198400000|2022-03-02 05:20:00|710.91|707.27|708.79|705.15|710.91|707.27|708.79|705.15|0
1646198700000|2022-03-02 05:25:00|708.69|705.05|710.91|707.27|711.1|707.46|708.69|705.05|0
1646199000000|2022-03-02 05:30:00|710.72|707.08|710.14|706.5|712.26|708.62|709.84|706.2|0
1646199300000|2022-03-02 05:35:00|710.23|706.59|710.23|706.59|710.71|707.07|709.27|705.63|0
1646199600000|2022-03-02 05:40:00|710.33|706.69|708.59|704.95|711|707.36|707.82|704.18|0
1646199900000|2022-03-02 05:45:00|708.68|705.04|708.97|705.33|710.32|706.68|708.49|704.85|0
1646200200000|2022-03-02 05:50:00|709.17|705.53|710.41|706.77|710.9|707.26|708.78|705.14|0
1646200500000|2022-03-02 05:55:00|710.32|706.68|707.24|703.6|710.6|706.96|707.24|703.6|0
1646200800000|2022-03-02 06:00:00|707.52|703.88|704.93|701.29|708.58|704.94|704.93|701.29|0
1646201100000|2022-03-02 06:05:00|705.12|701.48|705.89|702.25|707.33|703.69|705.12|701.48|0
1646201400000|2022-03-02 06:10:00|706.08|702.44|706.27|702.63|708|704.36|705.12|701.48|0
1646201700000|2022-03-02 06:15:00|706.36|702.72|707.61|703.97|708.86|705.22|705.69|702.05|0
1646202000000|2022-03-02 06:20:00|707.81|704.17|702.81|699.17|707.9|704.26|702.81|699.17|0
1646202300000|2022-03-02 06:25:00|703|699.36|702.9|699.26|704.05|700.41|702.32|698.68|0
1646202600000|2022-03-02 06:30:00|702.71|699.07|704.24|700.6|704.43|700.79|702.71|699.07|0
1646202900000|2022-03-02 06:35:00|704.34|700.7|703.57|699.93|704.81|701.17|702.61|698.97|0
1646203200000|2022-03-02 06:40:00|703.95|700.31|702.42|698.78|704.05|700.41|700.89|697.25|0
1646203500000|2022-03-02 06:45:00|702.32|698.68|699.92|696.28|702.61|698.97|699.35|695.71|0
1646203800000|2022-03-02 06:50:00|700.11|696.47|697.43|693.79|700.97|697.33|696.57|692.93|0
1646204100000|2022-03-02 06:55:00|697.14|693.5|696.18|692.54|697.43|693.79|693.61|689.97|0
1646204400000|2022-03-02 07:00:00|696.28|692.64|687.22|683.58|698|694.36|686.75|683.11|0
1646204700000|2022-03-02 07:05:00|687.32|683.68|685.49|681.85|690.62|686.98|684.35|680.71|0
1646205000000|2022-03-02 07:10:00|685.87|682.23|682.65|679.01|688.71|685.07|682.65|679.01|0
1646205300000|2022-03-02 07:15:00|682.46|678.82|679.62|675.98|685.2|681.56|678.87|675.23|0
1646205600000|2022-03-02 07:20:00|679.71|676.07|680.09|676.45|682.26|678.62|678.3|674.66|0
1646205900000|2022-03-02 07:25:00|680.18|676.54|684.24|680.6|685.29|681.65|679.62|675.98|0
1646206200000|2022-03-02 07:30:00|684.06|680.42|690.41|686.77|690.69|687.05|684.06|680.42|0
1646206500000|2022-03-02 07:35:00|690.03|686.39|689.08|685.44|690.41|686.77|687.37|683.73|0
1646206800000|2022-03-02 07:40:00|690.12|686.48|689.46|685.82|690.12|686.48|687.37|683.73|0
1646207100000|2022-03-02 07:45:00|689.83|686.19|689.45|685.81|690.87|687.23|685.28|681.64|0
1646207400000|2022-03-02 07:50:00|689.07|685.43|686.98|683.34|690.59|686.95|683.48|679.84|0
1646207700000|2022-03-02 07:55:00|686.79|683.15|689.64|686|690.11|686.47|685.65|682.01|0
1646208000000|2022-03-02 08:00:00|691.44|687.8|691.15|687.51|696.11|692.47|689.83|686.19|0
1646208300000|2022-03-02 08:05:00|692.04|688.92|685.01|681.89|692.04|688.92|683.4|680.28|0
1646208600000|2022-03-02 08:10:00|685.1|681.98|691.93|688.81|693.94|690.82|684.91|681.79|0
1646208900000|2022-03-02 08:15:00|692.03|688.91|700.99|697.87|700.99|697.87|691.36|688.24|0
1646209200000|2022-03-02 08:20:00|700.61|697.49|705.38|702.26|705.76|702.64|697.51|694.39|0
1646209500000|2022-03-02 08:25:00|706.14|703.02|702.31|699.19|706.14|703.02|702.31|699.19|0
1646209800000|2022-03-02 08:30:00|702.5|699.38|702.4|699.28|704.8|701.68|700.97|697.85|0
1646210100000|2022-03-02 08:35:00|702.69|699.57|700.96|697.84|704.6|701.48|698.48|695.36|0
1646210400000|2022-03-02 08:40:00|701.44|698.32|695.42|692.3|703.26|700.14|694.56|691.44|0
1646210700000|2022-03-02 08:45:00|695.51|692.39|695.03|691.91|697.42|694.3|692.56|689.44|0
1646211000000|2022-03-02 08:50:00|695.22|692.1|690.74|687.62|697.71|694.59|689.7|686.58|0
1646211300000|2022-03-02 08:55:00|690.65|687.53|690.74|687.62|692.93|689.81|688.94|685.82|0
1646211600000|2022-03-02 09:00:00|691.03|687.91|690.99|687.87|691.6|688.48|686.84|683.72|0
1646211900000|2022-03-02 09:05:00|690.71|687.59|698.12|695|698.5|695.38|690.71|687.59|0
1646212200000|2022-03-02 09:10:00|698.02|694.9|701.07|697.95|703.08|699.96|698.02|694.9|0
1646212500000|2022-03-02 09:15:00|701.55|698.43|701.64|698.52|703.85|700.73|700.98|697.86|0
1646212800000|2022-03-02 09:20:00|701.36|698.24|695.42|692.3|701.83|698.71|694.75|691.63|0
1646213100000|2022-03-02 09:25:00|695.32|692.2|697.61|694.49|697.61|694.49|693.7|690.58|0
1646213400000|2022-03-02 09:30:00|698.09|694.97|710.82|707.7|718.33|715.21|695.8|692.68|0
1646213700000|2022-03-02 09:35:00|709.66|706.54|709.78|706.66|711.13|708.01|705.46|702.34|0
1646214000000|2022-03-02 09:40:00|709.59|706.47|711.8|708.68|712.57|709.45|709.3|706.18|0
1646214300000|2022-03-02 09:45:00|711.03|707.91|719.67|716.55|721.22|718.1|709.74|706.62|0
1646214600000|2022-03-02 09:50:00|720.06|716.94|718.13|715.01|722.97|719.85|716.39|713.27|0
1646214900000|2022-03-02 09:55:00|717.83|714.71|716.88|713.76|719.09|715.97|716.68|713.56|0
1646215200000|2022-03-02 10:00:00|716.97|713.85|714.17|711.05|717.46|714.34|714.17|711.05|0
1646215500000|2022-03-02 10:05:00|713.97|710.85|716.29|713.17|716.29|713.17|713.2|710.08|0
1646215800000|2022-03-02 10:10:00|716.19|713.07|717.06|713.94|717.54|714.42|714.26|711.14|0
1646216100000|2022-03-02 10:15:00|717.26|714.14|720.64|717.52|723.55|720.43|716.87|713.75|0
1646216400000|2022-03-02 10:20:00|720.55|717.43|718.88|715.76|721.52|718.4|718.01|714.89|0
1646216700000|2022-03-02 10:25:00|718.69|715.57|717.04|713.92|719.85|716.73|716.26|713.14|0
1646217000000|2022-03-02 10:30:00|717.14|714.02|714.81|711.69|717.14|714.02|713.46|710.34|0
1646217300000|2022-03-02 10:35:00|714.71|711.59|715.29|712.17|716.36|713.24|712.68|709.56|0
1646217600000|2022-03-02 10:40:00|715.39|712.27|714.61|711.49|717.91|714.79|712.77|709.65|0
1646217900000|2022-03-02 10:45:00|714.32|711.2|711.22|708.1|715.48|712.36|711.03|707.91|0
1646218200000|2022-03-02 10:50:00|711.51|708.39|709.39|706.27|711.9|708.78|707.94|704.82|0
1646218500000|2022-03-02 10:55:00|709.58|706.46|711.7|708.58|712.28|709.16|709.58|706.46|0
1646218800000|2022-03-02 11:00:00|711.8|708.68|710.44|707.32|713.25|710.13|710.16|707.04|0
1646219100000|2022-03-02 11:05:00|709.96|706.84|712.08|708.96|713.25|710.13|708.03|704.91|0
1646219400000|2022-03-02 11:10:00|712.18|709.06|713.53|710.41|715.27|712.15|711.31|708.19|0
1646219700000|2022-03-02 11:15:00|713.92|710.8|710.82|707.7|713.92|710.8|709.57|706.45|0
1646220000000|2022-03-02 11:20:00|711.11|707.99|711.59|708.47|711.78|708.66|709.47|706.35|0
1646220300000|2022-03-02 11:25:00|711.78|708.66|716.72|713.6|717.49|714.37|710.92|707.8|0
1646220600000|2022-03-02 11:30:00|716.62|713.5|717.97|714.85|720.4|717.28|715.46|712.34|0
1646220900000|2022-03-02 11:35:00|718.75|715.63|716.23|713.11|719.63|716.51|715.84|712.72|0
1646221200000|2022-03-02 11:40:00|716.13|713.01|714.78|711.66|716.71|713.59|712.45|709.33|0
1646221500000|2022-03-02 11:45:00|715.36|712.24|713.9|710.78|716.52|713.4|713.61|710.49|0
1646221800000|2022-03-02 11:50:00|713.61|710.49|714.77|711.65|715.74|712.62|712.45|709.33|0
1646222100000|2022-03-02 11:55:00|714.96|711.84|714.86|711.74|716.02|712.9|714.47|711.35|0
1646222400000|2022-03-02 12:00:00|715.15|712.03|715.93|712.81|716.51|713.39|712.64|709.52|0
1646222700000|2022-03-02 12:05:00|716.21|713.09|714.38|711.26|716.7|713.58|713.89|710.77|0
1646223000000|2022-03-02 12:10:00|714.76|711.64|718.73|715.61|719.22|716.1|714.76|711.64|0
1646223300000|2022-03-02 12:15:00|718.92|715.8|716.5|713.38|720.47|717.35|716.21|713.09|0
1646223600000|2022-03-02 12:20:00|716.31|713.19|713.59|710.47|716.31|713.19|711.08|707.96|0
1646223900000|2022-03-02 12:25:00|713.4|710.28|711.85|708.73|713.98|710.86|711.08|707.96|0
1646224200000|2022-03-02 12:30:00|712.04|708.92|706.25|703.13|712.91|709.79|705.38|702.26|0
1646224500000|2022-03-02 12:35:00|706.73|703.61|707.98|704.86|708.56|705.44|706.73|703.61|0
1646224800000|2022-03-02 12:40:00|707.88|704.76|706.53|703.41|709.72|706.6|706.25|703.13|0
1646225100000|2022-03-02 12:45:00|706.44|703.32|707.3|704.18|707.98|704.86|706.05|702.93|0
1646225400000|2022-03-02 12:50:00|707.79|704.67|710.19|707.07|710.68|707.56|707.49|704.37|0
1646225700000|2022-03-02 12:55:00|710.39|707.27|712.03|708.91|712.03|708.91|710.1|706.98|0
1646226000000|2022-03-02 13:00:00|712.12|709|710.29|707.17|712.22|709.1|708.94|705.82|0
1646226300000|2022-03-02 13:05:00|710.19|707.07|707.78|704.66|711.25|708.13|706.23|703.11|0
1646226600000|2022-03-02 13:10:00|707.97|704.85|703.82|700.7|708.55|705.43|702.86|699.74|0
1646226900000|2022-03-02 13:15:00|704.01|700.89|702.09|698.97|704.69|701.57|701.42|698.3|0
1646227200000|2022-03-02 13:20:00|702.57|699.45|704.49|701.37|705.16|702.04|702.47|699.35|0
1646227500000|2022-03-02 13:25:00|704.68|701.56|706.22|703.1|706.8|703.68|704.11|700.99|0
1646227800000|2022-03-02 13:30:00|706.7|703.58|699.68|696.56|709.89|706.77|699.49|696.37|0
1646228100000|2022-03-02 13:35:00|700.06|696.94|699.29|696.17|701.02|697.9|697.95|694.83|0
1646228400000|2022-03-02 13:40:00|699.49|696.37|698.71|695.59|699.49|696.37|697.18|694.06|0
1646228700000|2022-03-02 13:45:00|698.52|695.4|697.94|694.82|700.44|697.32|695.26|692.14|0
1646229000000|2022-03-02 13:50:00|698.52|695.4|701.59|698.47|702.17|699.05|698.52|695.4|0
1646229300000|2022-03-02 13:55:00|701.4|698.28|703.8|700.68|703.9|700.78|699.1|695.98|0
1646229600000|2022-03-02 14:00:00|703.51|700.39|704.18|701.06|705.82|702.7|703.13|700.01|0
1646229900000|2022-03-02 14:05:00|704.28|701.16|706.01|702.89|706.59|703.47|704.28|701.16|0
1646230200000|2022-03-02 14:10:00|706.59|703.47|705.43|702.31|707.17|704.05|704.47|701.35|0
1646230500000|2022-03-02 14:15:00|705.62|702.5|708.32|705.2|709.28|706.16|703.5|700.38|0
1646230800000|2022-03-02 14:20:00|708.12|705|708.7|705.58|709.09|705.97|707.35|704.23|0
1646231100000|2022-03-02 14:25:00|708.51|705.39|711.3|708.18|712.07|708.95|707.16|704.04|0
1646231400000|2022-03-02 14:30:00|711.01|707.89|708.89|705.77|713.91|710.79|707.54|704.42|0
1646231700000|2022-03-02 14:35:00|708.31|705.19|710.91|707.79|712.84|709.72|708.12|705|0
1646232000000|2022-03-02 14:40:00|710.72|707.6|721.67|718.55|722.36|719.24|710.33|707.21|0
1646232300000|2022-03-02 14:45:00|722.16|719.04|723.54|720.42|727.25|724.13|719.83|716.71|0
1646232600000|2022-03-02 14:50:00|723.74|720.62|722.08|718.96|725.49|722.37|721.01|717.89|0
1646232900000|2022-03-02 14:55:00|722.96|719.84|720.98|717.86|725.68|722.56|714.41|711.29|0
1646233200000|2022-03-02 15:00:00|721.08|717.96|727.3|724.18|727.4|724.28|720.4|717.28|0
1646233500000|2022-03-02 15:05:00|726.63|723.51|707.62|704.5|727.99|724.87|705.5|702.38|0
1646233800000|2022-03-02 15:10:00|708.39|705.27|707.08|703.96|711.91|708.79|703.63|700.51|0
1646234100000|2022-03-02 15:15:00|706.12|703|709.97|706.85|710.75|707.63|705.54|702.42|0
1646234400000|2022-03-02 15:20:00|710.17|707.05|710.94|707.82|715.96|712.84|709.78|706.66|0
1646234700000|2022-03-02 15:25:00|711.51|708.39|727.02|723.9|731.31|728.19|706.31|703.19|0
1646235000000|2022-03-02 15:30:00|728.19|725.07|723.05|719.93|733.75|730.63|718.78|715.66|0
1646235300000|2022-03-02 15:35:00|722.66|719.54|731.61|728.49|735.72|732.6|721.49|718.37|0
1646235600000|2022-03-02 15:40:00|732.59|729.47|728.69|725.57|733.76|730.64|726.54|723.42|0
1646235900000|2022-03-02 15:45:00|728.3|725.18|730.44|727.32|731.41|728.29|722.46|719.34|0
1646236200000|2022-03-02 15:50:00|730.34|727.22|719.15|716.03|732.19|729.07|718.76|715.64|0
1646236500000|2022-03-02 15:55:00|719.35|716.23|726.04|722.92|728.48|725.36|719.15|716.03|0
1646236800000|2022-03-02 16:00:00|726.73|723.61|739.43|736.31|741.58|738.46|720.7|717.58|0
1646237100000|2022-03-02 16:05:00|740.01|736.89|740.84|737.72|746.59|743.47|734.73|731.61|0
1646237400000|2022-03-02 16:10:00|741.03|737.91|745.67|742.55|745.67|742.55|738.97|735.85|0
1646237700000|2022-03-02 16:15:00|745.28|742.16|742.91|739.79|747.25|744.13|741.93|738.81|0
1646238000000|2022-03-02 16:20:00|743.5|740.38|740.94|737.82|744.49|741.37|737.8|734.68|0
1646238300000|2022-03-02 16:25:00|741.34|738.22|743.81|740.69|749.41|746.29|741.34|738.22|0
1646238600000|2022-03-02 16:30:00|744.01|740.89|752.68|749.56|756.43|753.31|744.01|740.89|0
1646238900000|2022-03-02 16:35:00|752.28|749.16|748.34|745.22|753.07|749.95|745.58|742.46|0
1646239200000|2022-03-02 16:40:00|748.14|745.02|740.66|737.54|750.9|747.78|740.66|737.54|0
1646239500000|2022-03-02 16:45:00|741.15|738.03|742.13|739.01|746.95|743.83|740.76|737.64|0
1646239800000|2022-03-02 16:50:00|742.04|738.92|743.02|739.9|746.16|743.04|741.25|738.13|0
1646240100000|2022-03-02 16:55:00|742.82|739.7|747.34|744.22|747.74|744.62|742.62|739.5|0
1646240400000|2022-03-02 17:00:00|746.95|743.83|747.54|744.42|749.71|746.59|744.98|741.86|0
1646240700000|2022-03-02 17:05:00|747.34|744.22|748.52|745.4|749.31|746.19|742.42|739.3|0
1646241000000|2022-03-02 17:10:00|748.91|745.79|751.08|747.96|753.85|750.73|748.52|745.4|0
1646241300000|2022-03-02 17:15:00|751.17|748.05|751.27|748.15|753.35|750.23|749.3|746.18|0
1646241600000|2022-03-02 17:20:00|750.88|747.76|747.62|744.5|751.96|748.84|747.13|744.01|0
1646241900000|2022-03-02 17:25:00|747.13|744.01|749.23|746.11|750.02|746.9|742.73|739.61|0
1646242200000|2022-03-02 17:30:00|749.62|746.5|751.99|748.87|752.58|749.46|748.44|745.32|0
1646242500000|2022-03-02 17:35:00|751.69|748.57|752.67|749.55|754.16|751.04|749.52|746.4|0
1646242800000|2022-03-02 17:40:00|752.78|749.66|752.67|749.55|753.76|750.64|749.81|746.69|0
1646243100000|2022-03-02 17:45:00|752.97|749.85|752.18|749.06|753.96|750.84|750.4|747.28|0
1646243400000|2022-03-02 17:50:00|752.38|749.26|750.75|747.63|752.38|749.26|745.92|742.8|0
1646243700000|2022-03-02 17:55:00|750.85|747.73|750.85|747.73|751.14|748.02|747.69|744.57|0
1646244000000|2022-03-02 18:00:00|751.05|747.93|757.78|754.66|757.78|754.66|751.05|747.93|0
1646244300000|2022-03-02 18:05:00|757.38|754.26|758.77|755.65|759.76|756.64|757.38|754.26|0
1646244600000|2022-03-02 18:10:00|758.57|755.45|759.23|756.11|761.15|758.03|756.62|753.5|0
1646244900000|2022-03-02 18:15:00|759.43|756.31|756.85|753.73|759.83|756.71|756.26|753.14|0
1646245200000|2022-03-02 18:20:00|757.05|753.93|755.36|752.24|759.03|755.91|755.36|752.24|0
1646245500000|2022-03-02 18:25:00|755.07|751.95|756.35|753.23|758.13|755.01|755.07|751.95|0
1646245800000|2022-03-02 18:30:00|757.24|754.12|761.01|757.89|762.8|759.68|757.24|754.12|0
1646246100000|2022-03-02 18:35:00|761.31|758.19|762.2|759.08|762.4|759.28|759.42|756.3|0
1646246400000|2022-03-02 18:40:00|761.9|758.78|760.01|756.89|761.9|758.78|756.84|753.72|0
1646246700000|2022-03-02 18:45:00|760.61|757.49|755.05|751.93|760.61|757.49|754.26|751.14|0
1646247000000|2022-03-02 18:50:00|755.65|752.53|759.22|756.1|759.22|756.1|755.25|752.13|0
1646247300000|2022-03-02 18:55:00|759.02|755.9|758.42|755.3|760.6|757.48|756.44|753.32|0
1646247600000|2022-03-02 19:00:00|758.22|755.1|761.49|758.37|761.59|758.47|756.04|752.92|0
1646247900000|2022-03-02 19:05:00|761.4|758.28|761.39|758.27|763.38|760.26|760|756.88|0
1646248200000|2022-03-02 19:10:00|760.89|757.77|760.69|757.57|763.38|760.26|760.4|757.28|0
1646248500000|2022-03-02 19:15:00|760.89|757.77|761.19|758.07|761.79|758.67|759.4|756.28|0
1646248800000|2022-03-02 19:20:00|761.59|758.47|756.32|753.2|763.38|760.26|755.83|752.71|0
1646249100000|2022-03-02 19:25:00|756.42|753.3|755.63|752.51|757.02|753.9|751.47|748.35|0
1646249400000|2022-03-02 19:30:00|755.33|752.21|755.43|752.31|755.92|752.8|752.26|749.14|0
1646249700000|2022-03-02 19:35:00|755.63|752.51|757.11|753.99|758.2|755.08|755.43|752.31|0
1646250000000|2022-03-02 19:40:00|757.21|754.09|760.98|757.86|761.18|758.06|757.21|754.09|0
1646250300000|2022-03-02 19:45:00|761.18|758.06|758.2|755.08|761.18|758.06|756.02|752.9|0
1646250600000|2022-03-02 19:50:00|758.4|755.28|752.45|749.33|761.77|758.65|752.05|748.93|0
1646250900000|2022-03-02 19:55:00|752.84|749.72|752.05|748.93|755.42|752.3|749.48|746.36|0
1646251200000|2022-03-02 20:00:00|752.25|749.13|758.59|755.47|759.87|756.75|751.26|748.14|0
1646251500000|2022-03-02 20:05:00|757.4|754.28|755.81|752.69|759.67|756.55|754.62|751.5|0
1646251800000|2022-03-02 20:10:00|756.01|752.89|752.64|749.52|757.59|754.47|750.86|747.74|0
1646252100000|2022-03-02 20:15:00|752.24|749.12|755.01|751.89|755.21|752.09|749.67|746.55|0
1646252400000|2022-03-02 20:20:00|754.22|751.1|754.41|751.29|756.69|753.57|750.66|747.54|0
1646252700000|2022-03-02 20:25:00|755.4|752.28|759.3|756.18|759.69|756.57|753.72|750.6|0
1646253000000|2022-03-02 20:30:00|758.6|755.48|761.28|758.16|762.67|759.55|757.71|754.59|0
1646253300000|2022-03-02 20:35:00|761.48|758.36|759.09|755.97|762.67|759.55|759.09|755.97|0
1646253600000|2022-03-02 20:40:00|758.7|755.58|758.59|755.47|761.27|758.15|756.72|753.6|0
1646253900000|2022-03-02 20:45:00|759.09|755.97|762.06|758.94|763.26|760.14|758.5|755.38|0
1646254200000|2022-03-02 20:50:00|761.87|758.75|760.47|757.35|763.65|760.53|758.1|754.98|0
1646254500000|2022-03-02 20:55:00|760.28|757.16|750.97|747.85|760.28|757.16|750.18|747.06|0
1646254800000|2022-03-02 21:00:00|750.58|747.46|751.36|748.24|752.75|749.63|749.39|746.27|0
1646255100000|2022-03-02 21:05:00|751.17|748.05|749.78|746.66|751.17|748.05|749.19|746.07|0
1646255400000|2022-03-02 21:10:00|749.98|746.86|749.19|746.07|750.66|747.54|748.2|745.08|0
1646255700000|2022-03-02 21:15:00|749.05|745.41|750.23|746.59|750.63|746.99|748.95|745.31|0
1646256000000|2022-03-02 21:20:00|750.04|746.4|748.06|744.42|750.72|747.08|747.47|743.83|0
1646256300000|2022-03-02 21:25:00|747.96|744.32|747.47|743.83|748.85|745.21|747.27|743.63|0
1646256600000|2022-03-02 21:30:00|747.56|743.92|746.57|742.93|747.66|744.02|745.69|742.05|0
1646256900000|2022-03-02 21:35:00|746.77|743.13|745.88|742.24|747.07|743.43|744.9|741.26|0
1646257200000|2022-03-02 21:40:00|745.69|742.05|744.99|741.35|746.08|742.44|744.9|741.26|0
1646257500000|2022-03-02 21:45:00|745.09|741.45|742.93|739.29|745.09|741.45|742.93|739.29|0
1646257800000|2022-03-02 21:50:00|743.02|739.38|745.68|742.04|746.08|742.44|743.02|739.38|0
1646258100000|2022-03-02 21:55:00|745.48|741.84|745.45|741.81|746.27|742.63|745.45|741.81|0
1646258400000|2022-03-02 22:00:00|745.69|742.05|745.22|741.58|745.69|742.05|745.11|741.47|0
1646258700000|2022-03-02 22:05:00|745.13|741.49|744.96|741.32|745.13|741.49|744.96|741.32|0
1646259000000|2022-03-02 22:10:00|745.16|741.52|745.07|741.43|745.19|741.55|744.82|741.18|0
1646259300000|2022-03-02 22:15:00|745.1|741.46|745.38|741.74|745.47|741.83|745.07|741.43|0
1646259600000|2022-03-02 22:20:00|745.33|741.69|745.47|741.83|745.47|741.83|745.33|741.69|0
1646259900000|2022-03-02 22:25:00|745.56|741.92|745.73|742.09|745.87|742.23|745.38|741.74|0
1646260200000|2022-03-02 22:30:00|745.55|741.91|746.24|742.6|746.24|742.6|745.43|741.79|0
1646260500000|2022-03-02 22:35:00|746.39|742.75|746.38|742.74|746.53|742.89|746.09|742.45|0
1646260800000|2022-03-02 22:40:00|746.41|742.77|745.49|741.85|746.41|742.77|745.49|741.85|0
1646261100000|2022-03-02 22:45:00|744.58|740.94|744.31|740.67|744.63|740.99|742.85|739.21|0
1646261400000|2022-03-02 22:50:00|744.2|740.56|744.16|740.52|744.54|740.9|744|740.36|0
1646261700000|2022-03-02 22:55:00|744.14|740.5|744.94|741.3|745.03|741.39|744.14|740.5|0
1646262000000|2022-03-02 23:00:00|745.94|742.3|745.65|742.01|747.52|743.88|743.38|739.74|0
1646262300000|2022-03-02 23:05:00|745.84|742.2|747.12|743.48|747.81|744.17|745.65|742.01|0
1646262600000|2022-03-02 23:10:00|746.83|743.19|747.42|743.78|747.61|743.97|745.74|742.1|0
1646262900000|2022-03-02 23:15:00|747.22|743.58|747.11|743.47|747.61|743.97|746.63|742.99|0
1646263200000|2022-03-02 23:20:00|746.92|743.28|746.23|742.59|747.41|743.77|745.64|742|0
1646263500000|2022-03-02 23:25:00|746.32|742.68|745.93|742.29|746.32|742.68|745.34|741.7|0
1646263800000|2022-03-02 23:30:00|746.03|742.39|747.01|743.37|747.8|744.16|745.33|741.69|0
1646264100000|2022-03-02 23:35:00|747.11|743.47|745.13|741.49|747.11|743.47|745.04|741.4|0
1646264400000|2022-03-02 23:40:00|745.04|741.4|743.85|740.21|745.23|741.59|743.85|740.21|0
1646264700000|2022-03-02 23:45:00|744.05|740.41|745.92|742.28|746.22|742.58|744.05|740.41|0
1646265000000|2022-03-02 23:50:00|746.02|742.38|747|743.36|747.2|743.56|745.92|742.28|0
1646265300000|2022-03-02 23:55:00|747.1|743.46|746.7|743.06|747.4|743.76|746.5|742.86|0
1646265600000|2022-03-03 00:00:00|747.2|743.56|746.89|743.25|748.58|744.94|746.6|742.96|0
1646265900000|2022-03-03 00:05:00|747.09|743.45|746.8|743.16|747.78|744.14|745.61|741.97|0
1646266200000|2022-03-03 00:10:00|746.6|742.96|747.48|743.84|748.18|744.54|746.6|742.96|0
1646266500000|2022-03-03 00:15:00|747.28|743.64|746.1|742.46|747.58|743.94|745.41|741.77|0
1646266800000|2022-03-03 00:20:00|746.4|742.76|746.99|743.35|747.78|744.14|746.4|742.76|0
1646267100000|2022-03-03 00:25:00|746.79|743.15|746.59|742.95|747.08|743.44|745.8|742.16|0
1646267400000|2022-03-03 00:30:00|746.39|742.75|746.59|742.95|747.18|743.54|746|742.36|0
1646267700000|2022-03-03 00:35:00|746.68|743.04|746.78|743.14|747.57|743.93|746.48|742.84|0
1646268000000|2022-03-03 00:40:00|746.58|742.94|745.01|741.37|746.78|743.14|745.01|741.37|0
1646268300000|2022-03-03 00:45:00|744.81|741.17|746.28|742.64|746.38|742.74|744.81|741.17|0
1646268600000|2022-03-03 00:50:00|746.19|742.55|746.97|743.33|747.37|743.73|746.18|742.54|0
1646268900000|2022-03-03 00:55:00|746.87|743.23|747.06|743.42|747.36|743.72|746.77|743.13|0
1646269200000|2022-03-03 01:00:00|746.97|743.33|749.53|745.89|749.53|745.89|746.57|742.93|0
1646269500000|2022-03-03 01:05:00|749.73|746.09|746.96|743.32|750.12|746.48|746.96|743.32|0
1646269800000|2022-03-03 01:10:00|747.16|743.52|746.76|743.12|747.36|743.72|745.78|742.14|0
1646270100000|2022-03-03 01:15:00|746.96|743.32|748.14|744.5|748.93|745.29|746.76|743.12|0
1646270400000|2022-03-03 01:20:00|747.95|744.31|747.45|743.81|748.43|744.79|747.05|743.41|0
1646270700000|2022-03-03 01:25:00|747.35|743.71|746.56|742.92|748.43|744.79|746.36|742.72|0
1646271000000|2022-03-03 01:30:00|746.85|743.21|746.06|742.42|747.64|744|745.38|741.74|0
1646271300000|2022-03-03 01:35:00|745.97|742.33|743.8|740.16|747.94|744.3|743.8|740.16|0
1646271600000|2022-03-03 01:40:00|743.89|740.25|745.57|741.93|745.77|742.13|743.6|739.96|0
1646271900000|2022-03-03 01:45:00|745.37|741.73|745.46|741.82|746.95|743.31|745.17|741.53|0
1646272200000|2022-03-03 01:50:00|745.76|742.12|743.2|739.56|745.96|742.32|743|739.36|0
1646272500000|2022-03-03 01:55:00|743.29|739.65|743|739.36|743.79|740.15|743|739.36|0
1646272800000|2022-03-03 02:00:00|743.2|739.56|743.2|739.56|744.67|741.03|743|739.36|0
1646273100000|2022-03-03 02:05:00|743|739.36|743.88|740.24|744.18|740.54|743|739.36|0
1646273400000|2022-03-03 02:10:00|743.78|740.14|744.96|741.32|745.36|741.72|743.39|739.75|0
1646273700000|2022-03-03 02:15:00|744.77|741.13|745.75|742.11|746.24|742.6|744.57|740.93|0
1646274000000|2022-03-03 02:20:00|745.84|742.2|747.02|743.38|748.01|744.37|745.75|742.11|0
1646274300000|2022-03-03 02:25:00|747.12|743.48|748.6|744.96|748.6|744.96|746.93|743.29|0
1646274600000|2022-03-03 02:30:00|748.5|744.86|749.29|745.65|749.29|745.65|747.52|743.88|0
1646274900000|2022-03-03 02:35:00|749.49|745.85|749.18|745.54|750.08|746.44|748.89|745.25|0
1646275200000|2022-03-03 02:40:00|749.29|745.65|751.65|748.01|751.85|748.21|748.89|745.25|0
1646275500000|2022-03-03 02:45:00|751.85|748.21|751.65|748.01|752.64|749|751.55|747.91|0
1646275800000|2022-03-03 02:50:00|751.85|748.21|750.76|747.12|751.94|748.3|750.66|747.02|0
1646276100000|2022-03-03 02:55:00|750.86|747.22|752.24|748.6|753.63|749.99|750.86|747.22|0
1646276400000|2022-03-03 03:00:00|752.53|748.89|753.23|749.59|755.21|751.57|751.84|748.2|0
1646276700000|2022-03-03 03:05:00|753.03|749.39|752.43|748.79|753.23|749.59|752.33|748.69|0
1646277000000|2022-03-03 03:10:00|752.33|748.69|752.13|748.49|752.73|749.09|751.34|747.7|0
1646277300000|2022-03-03 03:15:00|752.23|748.59|751.64|748|752.23|748.59|751.64|748|0
1646277600000|2022-03-03 03:20:00|751.84|748.2|752.23|748.59|752.23|748.59|751.64|748|0
1646277900000|2022-03-03 03:25:00|752.43|748.79|751.44|747.8|752.62|748.98|751.44|747.8|0
1646278200000|2022-03-03 03:30:00|751.53|747.89|751.43|747.79|752.03|748.39|750.64|747|0
1646278500000|2022-03-03 03:35:00|751.53|747.89|751.63|747.99|752.02|748.38|751.23|747.59|0
1646278800000|2022-03-03 03:40:00|751.53|747.89|752.51|748.87|752.61|748.97|751.53|747.89|0
1646279100000|2022-03-03 03:45:00|752.22|748.58|753.4|749.76|754|750.36|752.22|748.58|0
1646279400000|2022-03-03 03:50:00|753.8|750.16|753.4|749.76|754.19|750.55|752.41|748.77|0
1646279700000|2022-03-03 03:55:00|753.49|749.85|753.4|749.76|753.99|750.35|753.2|749.56|0
1646280000000|2022-03-03 04:00:00|753.2|749.56|753.39|749.75|753.79|750.15|752.8|749.16|0
1646280300000|2022-03-03 04:05:00|753.29|749.65|752.8|749.16|753.69|750.05|751.81|748.17|0
1646280600000|2022-03-03 04:10:00|752.6|748.96|752.99|749.35|753.39|749.75|752.6|748.96|0
1646280900000|2022-03-03 04:15:00|752.8|749.16|752.6|748.96|753.19|749.55|752.5|748.86|0
1646281200000|2022-03-03 04:20:00|752.49|748.85|752.99|749.35|753.39|749.75|752.49|748.85|0
1646281500000|2022-03-03 04:25:00|753.08|749.44|754.37|750.73|754.37|750.73|752.99|749.35|0
1646281800000|2022-03-03 04:30:00|754.17|750.53|752.59|748.95|754.27|750.63|752.59|748.95|0
1646282100000|2022-03-03 04:35:00|752.39|748.75|753.38|749.74|753.67|750.03|752.19|748.55|0
1646282400000|2022-03-03 04:40:00|753.47|749.83|753.77|750.13|754.17|750.53|753.27|749.63|0
1646282700000|2022-03-03 04:45:00|753.97|750.33|752.98|749.34|753.97|750.33|752.58|748.94|0
1646283000000|2022-03-03 04:50:00|752.78|749.14|753.17|749.53|753.37|749.73|752.78|749.14|0
1646283300000|2022-03-03 04:55:00|752.97|749.33|752.38|748.74|753.46|749.82|752.18|748.54|0
1646283600000|2022-03-03 05:00:00|751.98|748.34|752.87|749.23|752.87|749.23|750.6|746.96|0
1646283900000|2022-03-03 05:05:00|753.07|749.43|755.74|752.1|755.74|752.1|752.77|749.13|0
1646284200000|2022-03-03 05:10:00|755.44|751.8|756.33|752.69|757.32|753.68|755.44|751.8|0
1646284500000|2022-03-03 05:15:00|756.13|752.49|755.14|751.5|756.53|752.89|754.74|751.1|0
1646284800000|2022-03-03 05:20:00|754.94|751.3|753.95|750.31|755.14|751.5|753.06|749.42|0
1646285100000|2022-03-03 05:25:00|753.75|750.11|753.35|749.71|753.95|750.31|752.96|749.32|0
1646285400000|2022-03-03 05:30:00|753.55|749.91|754.63|750.99|755.13|751.49|753.55|749.91|0
1646285700000|2022-03-03 05:35:00|754.74|751.1|757.11|753.47|757.31|753.67|754.34|750.7|0
1646286000000|2022-03-03 05:40:00|756.91|753.27|757.11|753.47|757.5|753.86|756.51|752.87|0
1646286300000|2022-03-03 05:45:00|756.91|753.27|756.31|752.67|757.9|754.26|756.31|752.67|0
1646286600000|2022-03-03 05:50:00|756.11|752.47|756.9|753.26|756.9|753.26|755.61|751.97|0
1646286900000|2022-03-03 05:55:00|756.8|753.16|756.11|752.47|757.5|753.86|755.71|752.07|0
1646287200000|2022-03-03 06:00:00|755.52|751.88|760.07|756.43|760.37|756.73|755.32|751.68|0
1646287500000|2022-03-03 06:05:00|760.17|756.53|757.49|753.85|760.27|756.63|757.1|753.46|0
1646287800000|2022-03-03 06:10:00|757.39|753.75|759.47|755.83|759.47|755.83|757.39|753.75|0
1646288100000|2022-03-03 06:15:00|759.37|755.73|758.97|755.33|760.16|756.52|758.08|754.44|0
1646288400000|2022-03-03 06:20:00|759.07|755.43|758.28|754.64|759.27|755.63|757.48|753.84|0
1646288700000|2022-03-03 06:25:00|758.67|755.03|755.79|752.15|758.67|755.03|755.79|752.15|0
1646289000000|2022-03-03 06:30:00|755.7|752.06|756.49|752.85|756.58|752.94|754.51|750.87|0
1646289300000|2022-03-03 06:35:00|756.39|752.75|756.68|753.04|756.88|753.24|755.99|752.35|0
1646289600000|2022-03-03 06:40:00|756.49|752.85|755.98|752.34|756.88|753.24|755.3|751.66|0
1646289900000|2022-03-03 06:45:00|755.89|752.25|755.69|752.05|756.29|752.65|755.1|751.46|0
1646290200000|2022-03-03 06:50:00|755.59|751.95|757.07|753.43|758.26|754.62|755.59|751.95|0
1646290500000|2022-03-03 06:55:00|757.27|753.63|759.54|755.9|760.24|756.6|756.57|752.93|0
1646290800000|2022-03-03 07:00:00|759.15|755.51|756.47|752.83|760.14|756.5|756.17|752.53|0
1646291100000|2022-03-03 07:05:00|756.37|752.73|754.78|751.14|756.57|752.93|753.99|750.35|0
1646291400000|2022-03-03 07:10:00|755.18|751.54|755.77|752.13|756.07|752.43|754.78|751.14|0
1646291700000|2022-03-03 07:15:00|756.07|752.43|756.66|753.02|757.06|753.42|754.29|750.65|0
1646292000000|2022-03-03 07:20:00|756.76|753.12|759.04|755.4|759.24|755.6|756.76|753.12|0
1646292300000|2022-03-03 07:25:00|759.14|755.5|754.88|751.24|759.44|755.8|754.88|751.24|0
1646292600000|2022-03-03 07:30:00|754.68|751.04|751.51|747.87|754.68|751.04|751.41|747.77|0
1646292900000|2022-03-03 07:35:00|751.32|747.68|750.62|746.98|751.71|748.07|750.52|746.88|0
1646293200000|2022-03-03 07:40:00|750.72|747.08|749.53|745.89|750.92|747.28|747.56|743.92|0
1646293500000|2022-03-03 07:45:00|749.34|745.7|749.53|745.89|749.93|746.29|747.46|743.82|0
1646293800000|2022-03-03 07:50:00|749.82|746.18|750.71|747.07|750.71|747.07|747.75|744.11|0
1646294100000|2022-03-03 07:55:00|750.52|746.88|750.61|746.97|750.71|747.07|748.34|744.7|0
1646294400000|2022-03-03 08:00:00|750.51|746.87|752.38|748.74|753.28|749.64|746.76|743.12|0
1646294700000|2022-03-03 08:05:00|752.68|749.04|754.5|751.38|756.28|753.16|751.93|748.81|0
1646295000000|2022-03-03 08:10:00|754.69|751.57|756.28|753.16|756.47|753.35|752.71|749.59|0
1646295300000|2022-03-03 08:15:00|756.18|753.06|757.76|754.64|759.25|756.13|755.98|752.86|0
1646295600000|2022-03-03 08:20:00|757.96|754.84|758.16|755.04|758.65|755.53|755.78|752.66|0
1646295900000|2022-03-03 08:25:00|758.36|755.24|754.49|751.37|758.36|755.24|754.39|751.27|0
1646296200000|2022-03-03 08:30:00|754.09|750.97|750.24|747.12|754.29|751.17|749.64|746.52|0
1646296500000|2022-03-03 08:35:00|749.94|746.82|746.4|743.28|750.13|747.01|741.89|738.77|0
1646296800000|2022-03-03 08:40:00|746.79|743.67|744.23|741.11|746.99|743.87|743.94|740.82|0
1646297100000|2022-03-03 08:45:00|744.33|741.21|744.62|741.5|745.31|742.19|743.94|740.82|0
1646297400000|2022-03-03 08:50:00|744.72|741.6|747.67|744.55|747.67|744.55|744.42|741.3|0
1646297700000|2022-03-03 08:55:00|747.47|744.35|749.64|746.52|749.64|746.52|745.31|742.19|0
1646298000000|2022-03-03 09:00:00|749.24|746.12|749.93|746.81|751.21|748.09|748.74|745.62|0
1646298300000|2022-03-03 09:05:00|749.73|746.61|746.29|743.17|750.91|747.79|746.29|743.17|0
1646298600000|2022-03-03 09:10:00|746.48|743.36|749.43|746.31|750.91|747.79|745|741.88|0
1646298900000|2022-03-03 09:15:00|750.02|746.9|750.42|747.3|755.15|752.03|747.66|744.54|0
1646299200000|2022-03-03 09:20:00|750.12|747|747.36|744.24|751.5|748.38|745.59|742.47|0
1646299500000|2022-03-03 09:25:00|747.07|743.95|746.87|743.75|750.41|747.29|746.87|743.75|0
1646299800000|2022-03-03 09:30:00|746.96|743.84|748.34|745.22|748.64|745.52|745.88|742.76|0
1646300100000|2022-03-03 09:35:00|748.24|745.12|747.74|744.62|749.03|745.91|746.07|742.95|0
1646300400000|2022-03-03 09:40:00|748.44|745.32|749.71|746.59|750.8|747.68|748.24|745.12|0
1646300700000|2022-03-03 09:45:00|749.61|746.49|751.48|748.36|752.47|749.35|749.51|746.39|0
1646301000000|2022-03-03 09:50:00|751.78|748.66|749.7|746.58|753.55|750.43|749.22|746.1|0
1646301300000|2022-03-03 09:55:00|749.61|746.49|749.9|746.78|752.37|749.25|747.93|744.81|0
1646301600000|2022-03-03 10:00:00|749.7|746.58|748.52|745.4|751.58|748.46|748.32|745.2|0
1646301900000|2022-03-03 10:05:00|748.42|745.3|747.33|744.21|750.98|747.86|747.33|744.21|0
1646302200000|2022-03-03 10:10:00|747.53|744.41|747.53|744.41|748.91|745.79|747.04|743.92|0
1646302500000|2022-03-03 10:15:00|747.73|744.61|744.48|741.36|748.62|745.5|744.29|741.17|0
1646302800000|2022-03-03 10:20:00|744.68|741.56|744.48|741.36|746.25|743.13|743.89|740.77|0
1646303100000|2022-03-03 10:25:00|744.28|741.16|745.16|742.04|746.05|742.93|744.28|741.16|0
1646303400000|2022-03-03 10:30:00|745.07|741.95|746.05|742.93|746.83|743.71|744.08|740.96|0
1646303700000|2022-03-03 10:35:00|746.34|743.22|746.63|743.51|746.83|743.71|745.46|742.34|0
1646304000000|2022-03-03 10:40:00|746.83|743.71|747.03|743.91|748.01|744.89|746.24|743.12|0
1646304300000|2022-03-03 10:45:00|747.22|744.1|748.79|745.67|748.99|745.87|745.94|742.82|0
1646304600000|2022-03-03 10:50:00|748.89|745.77|747.41|744.29|749.38|746.26|746.82|743.7|0
1646304900000|2022-03-03 10:55:00|747.61|744.49|747.61|744.49|748.3|745.18|746.23|743.11|0
1646305200000|2022-03-03 11:00:00|747.81|744.69|747.11|743.99|748.1|744.98|745.25|742.13|0
1646305500000|2022-03-03 11:05:00|747.21|744.09|747.21|744.09|748|744.88|744.46|741.34|0
1646305800000|2022-03-03 11:10:00|747.01|743.89|749.57|746.45|749.77|746.65|746.52|743.4|0
1646306100000|2022-03-03 11:15:00|750.56|747.44|748.58|745.46|751.15|748.03|748.19|745.07|0
1646306400000|2022-03-03 11:20:00|748.68|745.56|750.55|747.43|751.24|748.12|747.99|744.87|0
1646306700000|2022-03-03 11:25:00|750.75|747.63|752.13|749.01|752.32|749.2|750.25|747.13|0
1646307000000|2022-03-03 11:30:00|751.93|748.81|750.94|747.82|753.51|750.39|750.94|747.82|0
1646307300000|2022-03-03 11:35:00|750.74|747.62|747.39|744.27|750.74|747.62|747|743.88|0
1646307600000|2022-03-03 11:40:00|747.59|744.47|746.8|743.68|747.59|744.47|746.01|742.89|0
1646307900000|2022-03-03 11:45:00|746.21|743.09|744.04|740.92|746.7|743.58|742.28|739.16|0
1646308200000|2022-03-03 11:50:00|744.24|741.12|745.32|742.2|745.61|742.49|742.87|739.75|0
1646308500000|2022-03-03 11:55:00|745.42|742.3|745.02|741.9|746.01|742.89|744.83|741.71|0
1646308800000|2022-03-03 12:00:00|745.22|742.1|747.87|744.75|748.36|745.24|745.02|741.9|0
1646309100000|2022-03-03 12:05:00|747.77|744.65|750.03|746.91|750.23|747.11|747.38|744.26|0
1646309400000|2022-03-03 12:10:00|749.94|746.82|749.83|746.71|750.33|747.21|748.85|745.73|0
1646309700000|2022-03-03 12:15:00|749.93|746.81|751.29|748.17|751.58|748.46|748.14|745.02|0
1646310000000|2022-03-03 12:20:00|751.49|748.37|751.29|748.17|752.08|748.96|750.3|747.18|0
1646310300000|2022-03-03 12:25:00|751.48|748.36|752.27|749.15|754.34|751.22|751.29|748.17|0
1646310600000|2022-03-03 12:30:00|752.47|749.35|752.76|749.64|753.65|750.53|750.89|747.77|0
1646310900000|2022-03-03 12:35:00|752.46|749.34|752.27|749.15|753.74|750.62|752.07|748.95|0
1646311200000|2022-03-03 12:40:00|752.07|748.95|751.87|748.75|753.05|749.93|751.17|748.05|0
1646311500000|2022-03-03 12:45:00|751.47|748.35|750.68|747.56|751.67|748.55|749.5|746.38|0
1646311800000|2022-03-03 12:50:00|750.88|747.76|750.38|747.26|751.96|748.84|749.89|746.77|0
1646312100000|2022-03-03 12:55:00|750.48|747.36|750.09|746.97|752.65|749.53|748.9|745.78|0
1646312400000|2022-03-03 13:00:00|750.68|747.56|752.85|749.73|753.04|749.92|750.28|747.16|0
1646312700000|2022-03-03 13:05:00|753.04|749.92|757.98|754.86|758.38|755.26|752.25|749.13|0
1646313000000|2022-03-03 13:10:00|757.88|754.76|760.55|757.43|760.95|757.83|757.19|754.07|0
1646313300000|2022-03-03 13:15:00|760.36|757.24|758.93|755.81|761.57|758.45|757.75|754.63|0
1646313600000|2022-03-03 13:20:00|758.83|755.71|761.71|758.59|761.91|758.79|758.63|755.51|0
1646313900000|2022-03-03 13:25:00|761.8|758.68|760.02|756.9|763.49|760.37|759.82|756.7|0
1646314200000|2022-03-03 13:30:00|760.12|757|760.61|757.49|761.7|758.58|758.83|755.71|0
1646314500000|2022-03-03 13:35:00|760.71|757.59|761.3|758.18|762.5|759.38|759.72|756.6|0
1646314800000|2022-03-03 13:40:00|761.4|758.28|764.97|761.85|764.97|761.85|760.11|756.99|0
1646315100000|2022-03-03 13:45:00|764.87|761.75|763.08|759.96|764.87|761.75|762.29|759.17|0
1646315400000|2022-03-03 13:50:00|762.49|759.37|763.88|760.76|765.27|762.15|760.31|757.19|0
1646315700000|2022-03-03 13:55:00|763.68|760.56|773.23|770.11|773.63|770.51|763.68|760.56|0
1646316000000|2022-03-03 14:00:00|773.43|770.31|780.29|777.17|784.51|781.39|772.83|769.71|0
1646316300000|2022-03-03 14:05:00|779.29|776.17|776.08|772.96|779.89|776.77|775.78|772.66|0
1646316600000|2022-03-03 14:10:00|776.38|773.26|778.48|775.36|779.28|776.16|774.78|771.66|0
1646316900000|2022-03-03 14:15:00|777.48|774.36|775.68|772.56|778.48|775.36|775.08|771.96|0
1646317200000|2022-03-03 14:20:00|776.08|772.96|772.28|769.16|776.08|772.96|772.08|768.96|0
1646317500000|2022-03-03 14:25:00|772.08|768.96|770.88|767.76|773.87|770.75|770.88|767.76|0
1646317800000|2022-03-03 14:30:00|771.68|768.56|768.89|765.77|774.77|771.65|768.5|765.38|0
1646318100000|2022-03-03 14:35:00|769.29|766.17|768.49|765.37|769.29|766.17|764.12|761|0
1646318400000|2022-03-03 14:40:00|768.09|764.97|770.28|767.16|772.28|769.16|766.3|763.18|0
1646318700000|2022-03-03 14:45:00|770.38|767.26|763.51|760.39|777.07|773.95|762.32|759.2|0
1646319000000|2022-03-03 14:50:00|763.91|760.79|762.52|759.4|767.29|764.17|760.33|757.21|0
1646319300000|2022-03-03 14:55:00|762.72|759.6|765.79|762.67|768.29|765.17|761.13|758.01|0
1646319600000|2022-03-03 15:00:00|765.9|762.78|763.9|760.78|770.87|767.75|763.51|760.39|0
1646319900000|2022-03-03 15:05:00|762.91|759.79|760.82|757.7|764.1|760.98|758.15|755.03|0
1646320200000|2022-03-03 15:10:00|760.52|757.4|760.13|757.01|763.3|760.18|757.15|754.03|0
1646320500000|2022-03-03 15:15:00|760.72|757.6|755.76|752.64|760.72|757.6|752.99|749.87|0
1646320800000|2022-03-03 15:20:00|755.96|752.84|748.56|745.44|756.55|753.43|746.59|743.47|0
1646321100000|2022-03-03 15:25:00|747.97|744.85|753.17|750.05|754.15|751.03|745.21|742.09|0
1646321400000|2022-03-03 15:30:00|751.2|748.08|750.8|747.68|756.32|753.2|750.21|747.09|0
1646321700000|2022-03-03 15:35:00|750.21|747.09|743.96|740.84|752.77|749.65|743.53|740.41|0
1646322000000|2022-03-03 15:40:00|744.15|741.03|740.43|737.31|746.7|743.58|739.84|736.72|0
1646322300000|2022-03-03 15:45:00|740.82|737.7|742.28|739.16|743.17|740.05|738.87|735.75|0
1646322600000|2022-03-03 15:50:00|741.99|738.87|736.79|733.67|742.55|739.43|736.4|733.28|0
1646322900000|2022-03-03 15:55:00|737.18|734.06|732.5|729.38|737.96|734.84|732.5|729.38|0
1646323200000|2022-03-03 16:00:00|732.89|729.77|735.23|732.11|736.2|733.08|732.7|729.58|0
1646323500000|2022-03-03 16:05:00|735.42|732.3|735.22|732.1|737.18|734.06|730.36|727.24|0
1646323800000|2022-03-03 16:10:00|735.42|732.3|728.22|725.1|735.42|732.3|728.02|724.9|0
1646324100000|2022-03-03 16:15:00|727.83|724.71|730.48|727.36|732.1|728.98|724.72|721.6|0
1646324400000|2022-03-03 16:20:00|731.52|728.4|737.67|734.55|737.86|734.74|731.52|728.4|0
1646324700000|2022-03-03 16:25:00|737.47|734.35|739.43|736.31|742.41|739.29|736.5|733.38|0
1646325000000|2022-03-03 16:30:00|738.84|735.72|740.4|737.28|740.8|737.68|737.28|734.16|0
1646325300000|2022-03-03 16:35:00|740.5|737.38|737.47|734.35|740.5|737.38|733.57|730.45|0
1646325600000|2022-03-03 16:40:00|737.66|734.54|742.94|739.82|744.9|741.78|736.1|732.98|0
1646325900000|2022-03-03 16:45:00|742.55|739.43|740|736.88|743.53|740.41|738.64|735.52|0
1646326200000|2022-03-03 16:50:00|740.2|737.08|741.37|738.25|743.33|740.21|738.05|734.93|0
1646326500000|2022-03-03 16:55:00|740.78|737.66|742.93|739.81|747.05|743.93|734.34|731.22|0
1646326800000|2022-03-03 17:00:00|742.74|739.62|745.09|741.97|745.48|742.36|741.17|738.05|0
1646327100000|2022-03-03 17:05:00|745.28|742.16|747.83|744.71|747.83|744.71|742.15|739.03|0
1646327400000|2022-03-03 17:10:00|748.03|744.91|747.09|743.97|750.58|747.46|746.06|742.94|0
1646327700000|2022-03-03 17:15:00|747.68|744.56|747.09|743.97|749.64|746.52|745.32|742.2|0
1646328000000|2022-03-03 17:20:00|747.18|744.06|742.57|739.45|747.18|744.06|742.38|739.26|0
1646328300000|2022-03-03 17:25:00|742.77|739.65|736.5|733.38|743.36|740.24|734.94|731.82|0
1646328600000|2022-03-03 17:30:00|736.7|733.58|759.39|756.27|763.35|760.23|735.62|732.5|0
1646328900000|2022-03-03 17:35:00|758.31|755.19|751.78|748.66|763.54|760.42|750.2|747.08|0
1646329200000|2022-03-03 17:40:00|750.99|747.87|752.4|749.28|752.4|749.28|746.65|743.53|0
1646329500000|2022-03-03 17:45:00|752.01|748.89|752.5|749.38|755.26|752.14|746.99|743.87|0
1646329800000|2022-03-03 17:50:00|751.41|748.29|751.51|748.39|753.09|749.97|748.17|745.05|0
1646330100000|2022-03-03 17:55:00|750.73|747.61|753.88|750.76|755.65|752.53|749.74|746.62|0
1646330400000|2022-03-03 18:00:00|753.58|750.46|755.65|752.53|757.23|754.11|750.53|747.41|0
1646330700000|2022-03-03 18:05:00|755.45|752.33|754.07|750.95|759.4|756.28|752.3|749.18|0
1646331000000|2022-03-03 18:10:00|753.97|750.85|757.42|754.3|757.62|754.5|752.1|748.98|0
1646331300000|2022-03-03 18:15:00|757.03|753.91|761.38|758.26|762.57|759.45|756.83|753.71|0
1646331600000|2022-03-03 18:20:00|760.39|757.27|760.58|757.46|762.17|759.05|758.9|755.78|0
1646331900000|2022-03-03 18:25:00|760.78|757.66|761.77|758.65|762.56|759.44|758.6|755.48|0
1646332200000|2022-03-03 18:30:00|761.47|758.35|752.87|749.75|761.47|758.35|750.9|747.78|0
1646332500000|2022-03-03 18:35:00|753.17|750.05|753.86|750.74|756.62|753.5|753.17|750.05|0
1646332800000|2022-03-03 18:40:00|753.46|750.34|753.26|750.14|755.04|751.92|750.11|746.99|0
1646333100000|2022-03-03 18:45:00|753.07|749.95|754.54|751.42|755.83|752.71|750.31|747.19|0
1646333400000|2022-03-03 18:50:00|754.84|751.72|756.02|752.9|758.2|755.08|754.64|751.52|0
1646333700000|2022-03-03 18:55:00|756.22|753.1|753.51|750.39|757.8|754.68|753.12|750|0
1646334000000|2022-03-03 19:00:00|754|750.88|754.3|751.18|758.06|754.94|753.12|750|0
1646334300000|2022-03-03 19:05:00|754.1|750.98|753.01|749.89|756.08|752.96|752.33|749.21|0
1646334600000|2022-03-03 19:10:00|752.92|749.8|762.61|759.49|763.7|760.58|750.55|747.43|0
1646334900000|2022-03-03 19:15:00|762.21|759.09|761.02|757.9|763.5|760.38|760.43|757.31|0
1646335200000|2022-03-03 19:20:00|759.73|756.61|757.26|754.14|760.82|757.7|756.27|753.15|0
1646335500000|2022-03-03 19:25:00|757.15|754.03|759.63|756.51|760.22|757.1|757.06|753.94|0
1646335800000|2022-03-03 19:30:00|759.23|756.11|756.16|753.04|759.23|756.11|755.27|752.15|0
1646336100000|2022-03-03 19:35:00|756.86|753.74|753.49|750.37|757.25|754.13|753.1|749.98|0
1646336400000|2022-03-03 19:40:00|753.89|750.77|748.36|745.24|755.47|752.35|746.98|743.86|0
1646336700000|2022-03-03 19:45:00|748.95|745.83|741.87|738.75|748.95|745.83|741.67|738.55|0
1646337000000|2022-03-03 19:50:00|742.07|738.95|739.72|736.6|743.25|740.13|735.42|732.3|0
1646337300000|2022-03-03 19:55:00|739.92|736.8|740.3|737.18|741.38|738.26|738.15|735.03|0
1646337600000|2022-03-03 20:00:00|739.72|736.6|731.69|728.57|739.72|736.6|731.2|728.08|0
1646337900000|2022-03-03 20:05:00|732.08|728.96|730.91|727.79|736.48|733.36|728.76|725.64|0
1646338200000|2022-03-03 20:10:00|731.1|727.98|732.66|729.54|733.45|730.33|729.93|726.81|0
1646338500000|2022-03-03 20:15:00|732.47|729.35|737.16|734.04|738.73|735.61|731.68|728.56|0
1646338800000|2022-03-03 20:20:00|736.18|733.06|734.9|731.78|738.53|735.41|732.56|729.44|0
1646339100000|2022-03-03 20:25:00|735.39|732.27|741.39|738.27|741.79|738.67|733.99|730.87|0
1646339400000|2022-03-03 20:30:00|741.2|738.08|732.31|729.19|741.2|738.08|731.45|728.33|0
1646339700000|2022-03-03 20:35:00|732.11|728.99|735.23|732.11|735.23|732.11|728.41|725.29|0
1646340000000|2022-03-03 20:40:00|734.84|731.72|727.82|724.7|734.84|731.72|727.33|724.21|0
1646340300000|2022-03-03 20:45:00|727.04|723.92|728.99|725.87|729.77|726.65|724.13|721.01|0
1646340600000|2022-03-03 20:50:00|729.38|726.26|734.05|730.93|736.01|732.89|725.29|722.17|0
1646340900000|2022-03-03 20:55:00|734.25|731.13|737.57|734.45|737.96|734.84|730.93|727.81|0
1646341200000|2022-03-03 21:00:00|737.37|734.25|737.9|734.78|741.09|737.97|735.81|732.69|0
1646341500000|2022-03-03 21:05:00|738.58|735.46|739.37|736.25|739.56|736.44|737.21|734.09|0
1646341800000|2022-03-03 21:10:00|739.17|736.05|739.95|736.83|741.13|738.01|739.17|736.05|0
1646342100000|2022-03-03 21:15:00|740.21|736.57|740.4|736.76|740.6|736.96|738.84|735.2|0
1646342400000|2022-03-03 21:20:00|740.3|736.66|739.23|735.59|740.3|736.66|738.64|735|0
1646342700000|2022-03-03 21:25:00|739.42|735.78|740.01|736.37|740.01|736.37|738.25|734.61|0
1646343000000|2022-03-03 21:30:00|739.81|736.17|738.83|735.19|740.1|736.46|738.24|734.6|0
1646343300000|2022-03-03 21:35:00|738.73|735.09|737.06|733.42|739.81|736.17|736.96|733.32|0
1646343600000|2022-03-03 21:40:00|737.26|733.62|737.65|734.01|738.04|734.4|736.96|733.32|0
1646343900000|2022-03-03 21:45:00|737.45|733.81|739.02|735.38|739.02|735.38|736.87|733.23|0
1646344200000|2022-03-03 21:50:00|738.82|735.18|740.87|737.23|741.17|737.53|738.72|735.08|0
1646344500000|2022-03-03 21:55:00|740.78|737.14|740.87|737.23|741.26|737.62|740.48|736.84|0
1646344800000|2022-03-03 22:00:00|741|737.36|740.71|737.07|741.06|737.42|740.71|737.07|0
1646345100000|2022-03-03 22:05:00|740.69|737.05|740.88|737.24|741|737.36|740.69|737.05|0
1646345400000|2022-03-03 22:10:00|740.86|737.22|741.11|737.47|741.28|737.64|740.83|737.19|0
1646345700000|2022-03-03 22:15:00|741.19|737.55|741.08|737.44|741.19|737.55|741.08|737.44|0
1646346000000|2022-03-03 22:20:00|741.11|737.47|742.02|738.38|742.02|738.38|741.08|737.44|0
1646346300000|2022-03-03 22:25:00|742.16|738.52|741.99|738.35|742.16|738.52|741.56|737.92|0
1646346600000|2022-03-03 22:30:00|742.02|738.38|741.84|738.2|742.16|738.52|741.84|738.2|0
1646346900000|2022-03-03 22:35:00|741.81|738.17|741.38|737.74|741.84|738.2|741.38|737.74|0
1646347200000|2022-03-03 22:40:00|741.5|737.86|741.47|737.83|741.55|737.91|741.44|737.8|0
1646347500000|2022-03-03 22:45:00|741.5|737.86|741.44|737.8|741.55|737.91|741.41|737.77|0
1646347800000|2022-03-03 22:50:00|741.41|737.77|741.21|737.57|741.46|737.82|741.21|737.57|0
1646348100000|2022-03-03 22:55:00|741.13|737.49|741.78|738.14|741.78|738.14|741.13|737.49|0
1646348400000|2022-03-03 23:00:00|742.61|738.97|741.03|737.39|742.8|739.16|740.35|736.71|0
1646348700000|2022-03-03 23:05:00|741.14|737.5|740.84|737.2|741.43|737.79|739.37|735.73|0
1646349000000|2022-03-03 23:10:00|741.03|737.39|742.6|738.96|742.9|739.26|740.15|736.51|0
1646349300000|2022-03-03 23:15:00|742.5|738.86|743.09|739.45|743.68|740.04|742.31|738.67|0
1646349600000|2022-03-03 23:20:00|743.38|739.74|741.22|737.58|743.48|739.84|741.22|737.58|0
1646349900000|2022-03-03 23:25:00|741.32|737.68|742.3|738.66|742.5|738.86|740.73|737.09|0
1646350200000|2022-03-03 23:30:00|742.59|738.95|744.85|741.21|745.25|741.61|742.5|738.86|0
1646350500000|2022-03-03 23:35:00|745.05|741.41|746.03|742.39|746.42|742.78|745.05|741.41|0
1646350800000|2022-03-03 23:40:00|746.12|742.48|745.63|741.99|746.22|742.58|745.24|741.6|0
1646351100000|2022-03-03 23:45:00|745.83|742.19|745.33|741.69|746.61|742.97|745.04|741.4|0
1646351400000|2022-03-03 23:50:00|745.24|741.6|746.02|742.38|746.41|742.77|745.04|741.4|0
1646351700000|2022-03-03 23:55:00|745.82|742.18|746.02|742.38|747.4|743.76|745.82|742.18|0
1646352000000|2022-03-04 00:00:00|746.21|742.57|747.39|743.75|747.79|744.15|745.03|741.39|0
1646352300000|2022-03-04 00:05:00|746.8|743.16|735.82|732.18|746.8|743.16|735.03|731.39|0
1646352600000|2022-03-04 00:10:00|734.35|730.71|732.69|729.05|736.3|732.66|727.23|723.59|0
1646352900000|2022-03-04 00:15:00|732.3|728.66|726.05|722.41|732.39|728.75|725.67|722.03|0
1646353200000|2022-03-04 00:20:00|725.95|722.31|716.54|712.9|727.12|723.48|714.41|710.77|0
1646353500000|2022-03-04 00:25:00|715.86|712.22|715.47|711.83|720.89|717.25|715.47|711.83|0
1646353800000|2022-03-04 00:30:00|715.08|711.44|707.26|703.62|717.4|713.76|706.68|703.04|0
1646354100000|2022-03-04 00:35:00|707.54|703.9|694.56|689.8|712.56|708.92|694.08|689.32|0
1646354400000|2022-03-04 00:40:00|694.27|689.51|690.64|685.88|695.71|690.95|687.11|682.35|0
1646354700000|2022-03-04 00:45:00|690.74|685.98|700.84|696.08|701.6|696.84|687.39|682.63|0
1646355000000|2022-03-04 00:50:00|702.17|697.41|695.69|690.93|703.13|698.37|695.69|690.93|0
1646355300000|2022-03-04 00:55:00|695.4|690.64|691.79|687.03|696.45|691.69|684.02|679.26|0
1646355600000|2022-03-04 01:00:00|691.88|687.12|705.71|700.95|705.71|700.95|685.81|681.05|0
1646355900000|2022-03-04 01:05:00|705.61|700.85|689.22|684.46|707.33|702.57|686.94|682.18|0
1646356200000|2022-03-04 01:10:00|690.55|685.79|695.87|691.11|697.58|692.82|683.73|678.97|0
1646356500000|2022-03-04 01:15:00|694.72|689.96|698.72|693.96|699.87|695.11|691.68|686.92|0
1646356800000|2022-03-04 01:20:00|698.53|693.77|709.03|704.27|711.15|706.39|696.97|692.21|0
1646357100000|2022-03-04 01:25:00|708.65|703.89|704.62|699.86|708.65|703.89|700.59|695.83|0
1646357400000|2022-03-04 01:30:00|705|700.24|710.38|705.62|710.48|705.72|701.74|696.98|0
1646357700000|2022-03-04 01:35:00|711.53|706.77|710.76|706|716.25|711.49|709.03|704.27|0
1646358000000|2022-03-04 01:40:00|710.95|706.19|711.52|706.76|712.78|708.02|707.2|702.44|0
1646358300000|2022-03-04 01:45:00|711.82|707.06|716.83|712.07|717.88|713.12|709.02|704.26|0
1646358600000|2022-03-04 01:50:00|716.92|712.16|722.52|717.76|727.28|722.52|716.92|712.16|0
1646358900000|2022-03-04 01:55:00|723.4|718.64|720.88|716.12|724.85|720.09|720.68|715.92|0
1646359200000|2022-03-04 02:00:00|721.74|716.98|714.21|709.45|722.71|717.95|711.71|706.95|0
1646359500000|2022-03-04 02:05:00|714.6|709.84|716.24|711.48|718.26|713.5|713.63|708.87|0
1646359800000|2022-03-04 02:10:00|716.33|711.57|719.9|715.14|721.93|717.17|715.56|710.8|0
1646360100000|2022-03-04 02:15:00|719.8|715.04|715.17|710.41|721.45|716.69|714.78|710.02|0
1646360400000|2022-03-04 02:20:00|715.94|711.18|716.23|711.47|718.06|713.3|714.49|709.73|0
1646360700000|2022-03-04 02:25:00|716.51|711.75|713.14|708.38|716.61|711.85|712.27|707.51|0
1646361000000|2022-03-04 02:30:00|713.23|708.47|716.51|711.75|717.38|712.62|713.23|708.47|0
1646361300000|2022-03-04 02:35:00|716.61|711.85|722.41|717.65|723.85|719.09|715.26|710.5|0
1646361600000|2022-03-04 02:40:00|722.21|717.45|719.4|714.64|722.69|717.93|718.43|713.67|0
1646361900000|2022-03-04 02:45:00|719.5|714.74|716.22|711.46|719.5|714.74|715.06|710.3|0
1646362200000|2022-03-04 02:50:00|715.73|710.97|711.87|707.11|716.41|711.65|707.84|703.08|0
1646362500000|2022-03-04 02:55:00|711.4|706.64|711.87|707.11|714.18|709.42|708.99|704.23|0
1646362800000|2022-03-04 03:00:00|711.78|707.02|713.89|709.13|717.07|712.31|711.78|707.02|0
1646363100000|2022-03-04 03:05:00|713.6|708.84|712.95|709.31|713.91|710.27|710.23|705.47|0
1646363400000|2022-03-04 03:10:00|712.85|709.21|712.65|709.01|713.52|709.88|708.61|704.97|0
1646363700000|2022-03-04 03:15:00|712.07|708.43|707.84|704.2|713.23|709.59|707.84|704.2|0
1646364000000|2022-03-04 03:20:00|708.03|704.39|711.49|707.85|711.78|708.14|708.03|704.39|0
1646364300000|2022-03-04 03:25:00|711.4|707.76|711.49|707.85|712.94|709.3|707.36|703.72|0
1646364600000|2022-03-04 03:30:00|711.68|708.04|712.45|708.81|713.6|709.96|710.33|706.69|0
1646364900000|2022-03-04 03:35:00|712.36|708.72|712.45|708.81|714.76|711.12|710.24|706.6|0
1646365200000|2022-03-04 03:40:00|712.35|708.71|710.13|706.49|712.35|708.71|708.79|705.15|0
1646365500000|2022-03-04 03:45:00|709.85|706.21|705.33|701.69|710.71|707.07|704.94|701.3|0
1646365800000|2022-03-04 03:50:00|705.13|701.49|707.73|704.09|708.11|704.47|704.27|700.63|0
1646366100000|2022-03-04 03:55:00|707.54|703.9|706.96|703.32|708.97|705.33|706.09|702.45|0
1646366400000|2022-03-04 04:00:00|707.15|703.51|706.28|702.64|708.01|704.37|705.51|701.87|0
1646366700000|2022-03-04 04:05:00|706.57|702.93|709.35|705.71|710.5|706.86|704.74|701.1|0
1646367000000|2022-03-04 04:10:00|709.45|705.81|708.1|704.46|710.03|706.39|707.53|703.89|0
1646367300000|2022-03-04 04:15:00|708.39|704.75|710.5|706.86|710.89|707.25|707.72|704.08|0
1646367600000|2022-03-04 04:20:00|710.41|706.77|707.23|703.59|710.6|706.96|706.56|702.92|0
1646367900000|2022-03-04 04:25:00|707.42|703.78|707.52|703.88|709.83|706.19|706.56|702.92|0
1646368200000|2022-03-04 04:30:00|708.19|704.55|706.84|703.2|709.34|705.7|705.4|701.76|0
1646368500000|2022-03-04 04:35:00|706.75|703.11|709.91|706.27|710.01|706.37|706.26|702.62|0
1646368800000|2022-03-04 04:40:00|709.82|706.18|710.78|707.14|712.03|708.39|709.82|706.18|0
1646369100000|2022-03-04 04:45:00|710.87|707.23|709.04|705.4|710.87|707.23|707.32|703.68|0
1646369400000|2022-03-04 04:50:00|709.43|705.79|710.58|706.94|710.67|707.03|709.24|705.6|0
1646369700000|2022-03-04 04:55:00|710.67|707.03|712.12|708.48|713.37|709.73|710.2|706.56|0
1646370000000|2022-03-04 05:00:00|712.5|708.86|715.49|711.85|715.49|711.85|711.44|707.8|0
1646370300000|2022-03-04 05:05:00|715.68|712.04|715.68|712.04|716.45|712.81|714.33|710.69|0
1646370600000|2022-03-04 05:10:00|715.78|712.14|719.06|715.42|719.83|716.19|715.78|712.14|0
1646370900000|2022-03-04 05:15:00|719.54|715.9|718.37|714.73|719.64|716|717.12|713.48|0
1646371200000|2022-03-04 05:20:00|718.67|715.03|718.28|714.64|719.83|716.19|717.12|713.48|0
1646371500000|2022-03-04 05:25:00|718.37|714.73|717.21|713.57|718.67|715.03|716.83|713.19|0
1646371800000|2022-03-04 05:30:00|716.82|713.18|718.17|714.53|718.75|715.11|716.73|713.09|0
1646372100000|2022-03-04 05:35:00|718.08|714.44|717.88|714.24|719.14|715.5|717.4|713.76|0
1646372400000|2022-03-04 05:40:00|717.78|714.14|716.72|713.08|718.94|715.3|714.99|711.35|0
1646372700000|2022-03-04 05:45:00|716.62|712.98|716.14|712.5|717.88|714.24|714.6|710.96|0
1646373000000|2022-03-04 05:50:00|716.23|712.59|718.65|715.01|719.13|715.49|715.75|712.11|0
1646373300000|2022-03-04 05:55:00|718.84|715.2|721.64|718|722.32|718.68|718.36|714.72|0
1646373600000|2022-03-04 06:00:00|721.36|717.72|724.84|721.2|725.23|721.59|719.81|716.17|0
1646373900000|2022-03-04 06:05:00|725.03|721.39|727.45|723.81|730.47|726.83|725.03|721.39|0
1646374200000|2022-03-04 06:10:00|727.36|723.72|726.48|722.84|727.75|724.11|725.7|722.06|0
1646374500000|2022-03-04 06:15:00|726.67|723.03|726.48|722.84|728.91|725.27|725.9|722.26|0
1646374800000|2022-03-04 06:20:00|726.38|722.74|724.92|721.28|726.48|722.84|723.47|719.83|0
1646375100000|2022-03-04 06:25:00|725.31|721.67|727.54|723.9|727.64|724|725.12|721.48|0
1646375400000|2022-03-04 06:30:00|727.25|723.61|724.39|721.03|727.54|723.9|723.28|719.64|0
1646375700000|2022-03-04 06:35:00|724.2|720.84|724.19|720.83|725.94|722.58|723.81|720.45|0
1646376000000|2022-03-04 06:40:00|724.29|720.93|724.38|721.02|725.07|721.71|722.25|718.89|0
1646376300000|2022-03-04 06:45:00|724.19|720.83|722.44|719.08|724.19|720.83|721.28|717.92|0
1646376600000|2022-03-04 06:50:00|722.83|719.47|721.77|718.41|723.41|720.05|721.57|718.21|0
1646376900000|2022-03-04 06:55:00|721.67|718.31|723.99|720.63|724.87|721.51|721.47|718.11|0
1646377200000|2022-03-04 07:00:00|723.79|720.43|727.19|723.83|728.16|724.8|722.44|719.08|0
1646377500000|2022-03-04 07:05:00|727.67|724.31|730.69|727.33|733.41|730.05|727.28|723.92|0
1646377800000|2022-03-04 07:10:00|730.39|727.03|726.5|723.14|731.17|727.81|726.41|723.05|0
1646378100000|2022-03-04 07:15:00|726.11|722.75|720.88|717.52|727.67|724.31|720.79|717.43|0
1646378400000|2022-03-04 07:20:00|721.27|717.91|727.47|724.11|728.54|725.18|719.04|715.68|0
1646378700000|2022-03-04 07:25:00|726.7|723.34|729.09|725.73|730.74|727.38|724.68|721.32|0
1646379000000|2022-03-04 07:30:00|728.99|725.63|727.82|724.46|730.74|727.38|727.82|724.46|0
1646379300000|2022-03-04 07:35:00|728.02|724.66|725.11|721.75|730.54|727.18|725.11|721.75|0
1646379600000|2022-03-04 07:40:00|724.72|721.36|725.68|722.32|726.07|722.71|723.75|720.39|0
1646379900000|2022-03-04 07:45:00|725.98|722.62|725.49|722.13|728.7|725.34|725.1|721.74|0
1646380200000|2022-03-04 07:50:00|725.39|722.03|725.87|722.51|726.46|723.1|724.23|720.87|0
1646380500000|2022-03-04 07:55:00|725.97|722.61|727.93|724.57|729.37|726.01|725.48|722.12|0
1646380800000|2022-03-04 08:00:00|727.06|723.7|723.95|720.59|732.11|728.75|723.95|720.59|0
1646381100000|2022-03-04 08:05:00|723.42|720.54|733.33|730.45|733.33|730.45|723.03|720.15|0
1646381400000|2022-03-04 08:10:00|733.43|730.55|734.73|731.85|737.82|734.94|733.33|730.45|0
1646381700000|2022-03-04 08:15:00|734.93|732.05|730.92|728.04|734.93|732.05|729.36|726.48|0
1646382000000|2022-03-04 08:20:00|731.02|728.14|734.23|731.35|738.05|735.17|730.33|727.45|0
1646382300000|2022-03-04 08:25:00|733.94|731.06|730.24|727.36|735.01|732.13|729.65|726.77|0
1646382600000|2022-03-04 08:30:00|729.74|726.86|722.07|719.19|729.74|726.86|720.9|718.02|0
1646382900000|2022-03-04 08:35:00|721.68|718.8|719.06|716.18|723.23|720.35|717.99|715.11|0
1646383200000|2022-03-04 08:40:00|718.77|715.89|717.78|714.9|720.41|717.53|714.52|711.64|0
1646383500000|2022-03-04 08:45:00|718.46|715.58|719.33|716.45|721.17|718.29|716.43|713.55|0
1646383800000|2022-03-04 08:50:00|718.85|715.97|718.46|715.58|719.71|716.83|714.78|711.9|0
1646384100000|2022-03-04 08:55:00|718.36|715.48|715.45|712.57|719.13|716.25|714.68|711.8|0
1646384400000|2022-03-04 09:00:00|715.65|712.77|714.29|711.41|716.91|714.03|712.94|710.06|0
1646384700000|2022-03-04 09:05:00|714.39|711.51|712.41|709.53|716.93|714.05|712.21|709.33|0
1646385000000|2022-03-04 09:10:00|712.69|709.81|712.21|709.33|713.56|710.68|710.86|707.98|0
1646385300000|2022-03-04 09:15:00|712.11|709.23|715.86|712.98|716.25|713.37|710.48|707.6|0
1646385600000|2022-03-04 09:20:00|715.67|712.79|711.06|708.18|715.96|713.08|708.38|705.5|0
1646385900000|2022-03-04 09:25:00|711.73|708.85|717.4|714.52|717.4|714.52|709.33|706.45|0
1646386200000|2022-03-04 09:30:00|716.91|714.03|718.74|715.86|721.44|718.56|716.14|713.26|0
1646386500000|2022-03-04 09:35:00|719.22|716.34|712.2|709.32|719.32|716.44|712.2|709.32|0
1646386800000|2022-03-04 09:40:00|711.24|708.36|712.78|709.9|714.31|711.43|708.65|705.77|0
1646387100000|2022-03-04 09:45:00|712.97|710.09|715.94|713.06|718.83|715.95|712.78|709.9|0
1646387400000|2022-03-04 09:50:00|716.04|713.16|714.5|711.62|718.35|715.47|714.5|711.62|0
1646387700000|2022-03-04 09:55:00|714.4|711.52|715.55|712.67|715.85|712.97|711.05|708.17|0
1646388000000|2022-03-04 10:00:00|715.36|712.48|716.9|714.02|717.96|715.08|712.39|709.51|0
1646388300000|2022-03-04 10:05:00|716.61|713.73|715.16|712.28|718.53|715.65|715.07|712.19|0
1646388600000|2022-03-04 10:10:00|714.88|712|716.61|713.73|718.15|715.27|713.73|710.85|0
1646388900000|2022-03-04 10:15:00|716.41|713.53|718.04|715.16|719.1|716.22|715.64|712.76|0
1646389200000|2022-03-04 10:20:00|717.85|714.97|721.7|718.82|722.38|719.5|716.6|713.72|0
1646389500000|2022-03-04 10:25:00|721.61|718.73|726.05|723.17|726.05|723.17|720.45|717.57|0
1646389800000|2022-03-04 10:30:00|725.85|722.97|721.5|718.62|725.94|723.06|721.12|718.24|0
1646390100000|2022-03-04 10:35:00|721.41|718.53|720.44|717.56|721.6|718.72|719.86|716.98|0
1646390400000|2022-03-04 10:40:00|720.06|717.18|717.94|715.06|720.83|717.95|717.84|714.96|0
1646390700000|2022-03-04 10:45:00|718.03|715.15|718.51|715.63|719.28|716.4|715.82|712.94|0
1646391000000|2022-03-04 10:50:00|718.32|715.44|714.09|711.21|719.28|716.4|714.09|711.21|0
1646391300000|2022-03-04 10:55:00|714.18|711.3|713.79|710.91|717.44|714.56|712.94|710.06|0
1646391600000|2022-03-04 11:00:00|713.99|711.11|715.33|712.45|715.62|712.74|711.59|708.71|0
1646391900000|2022-03-04 11:05:00|715.14|712.26|717.35|714.47|717.92|715.04|713.41|710.53|0
1646392200000|2022-03-04 11:10:00|716.86|713.98|712.54|709.66|717.44|714.56|712.16|709.28|0
1646392500000|2022-03-04 11:15:00|712.44|709.56|710.43|707.55|713.79|710.91|710.05|707.17|0
1646392800000|2022-03-04 11:20:00|710.05|707.17|715.22|712.34|715.51|712.63|709.09|706.21|0
1646393100000|2022-03-04 11:25:00|715.03|712.15|716.37|713.49|716.37|713.49|714.26|711.38|0
1646393400000|2022-03-04 11:30:00|716.27|713.39|717.42|714.54|717.72|714.84|714.45|711.57|0
1646393700000|2022-03-04 11:35:00|717.33|714.45|713.3|710.42|717.72|714.84|713.3|710.42|0
1646394000000|2022-03-04 11:40:00|713.39|710.51|715.11|712.23|716.37|713.49|712.43|709.55|0
1646394300000|2022-03-04 11:45:00|714.45|711.57|715.6|712.72|716.75|713.87|713.49|710.61|0
1646394600000|2022-03-04 11:50:00|715.5|712.62|717.99|715.11|718.57|715.69|713.77|710.89|0
1646394900000|2022-03-04 11:55:00|718.09|715.21|714.91|712.03|718.38|715.5|713.1|710.22|0
1646395200000|2022-03-04 12:00:00|715.01|712.13|716.16|713.28|716.74|713.86|713.09|710.21|0
1646395500000|2022-03-04 12:05:00|716.06|713.18|710.22|707.34|716.16|713.28|710.22|707.34|0
1646395800000|2022-03-04 12:10:00|710.12|707.24|707.34|704.46|711.36|708.48|706.96|704.08|0
1646396100000|2022-03-04 12:15:00|707.05|704.17|713.11|710.23|713.59|710.71|707.05|704.17|0
1646396400000|2022-03-04 12:20:00|712.92|710.04|710.62|707.74|713.59|710.71|710.05|707.17|0
1646396700000|2022-03-04 12:25:00|710.34|707.46|706.32|703.44|710.72|707.84|705.75|702.87|0
1646397000000|2022-03-04 12:30:00|706.13|703.25|706.7|703.82|708.32|705.44|705.75|702.87|0
1646397300000|2022-03-04 12:35:00|706.32|703.44|712.05|709.17|712.53|709.65|705.94|703.06|0
1646397600000|2022-03-04 12:40:00|712.34|709.46|713.39|710.51|713.58|710.7|710.8|707.92|0
1646397900000|2022-03-04 12:45:00|714.35|711.47|716.26|713.38|718.85|715.97|714.35|711.47|0
1646398200000|2022-03-04 12:50:00|716.07|713.19|714.05|711.17|716.65|713.77|711.66|708.78|0
1646398500000|2022-03-04 12:55:00|714.15|711.27|715.77|712.89|716.45|713.57|712.7|709.82|0
1646398800000|2022-03-04 13:00:00|715.68|712.8|715.57|712.69|717.5|714.62|713.56|710.68|0
1646399100000|2022-03-04 13:05:00|715.38|712.5|715.19|712.31|718.75|715.87|714.9|712.02|0
1646399400000|2022-03-04 13:10:00|714.8|711.92|714.61|711.73|715.95|713.07|713.46|710.58|0
1646399700000|2022-03-04 13:15:00|714.52|711.64|711.73|708.85|715.57|712.69|711.64|708.76|0
1646400000000|2022-03-04 13:20:00|712.21|709.33|713.36|710.48|715.95|713.07|712.02|709.14|0
1646400300000|2022-03-04 13:25:00|713.26|710.38|715.56|712.68|717.67|714.79|712.78|709.9|0
1646400600000|2022-03-04 13:30:00|715.18|712.3|722.66|719.78|730.11|727.23|715.18|712.3|0
1646400900000|2022-03-04 13:35:00|722.94|720.06|718.32|715.44|723.62|720.74|717.27|714.39|0
1646401200000|2022-03-04 13:40:00|718.42|715.54|715.34|712.46|721.4|718.52|715.24|712.36|0
1646401500000|2022-03-04 13:45:00|715.15|712.27|710.06|707.18|718.22|715.34|710.06|707.18|0
1646401800000|2022-03-04 13:50:00|709.59|706.71|708.53|705.65|712.46|709.58|707.67|704.79|0
1646402100000|2022-03-04 13:55:00|708.82|705.94|712.66|709.78|712.66|709.78|707.67|704.79|0
1646402400000|2022-03-04 14:00:00|712.75|709.87|711.31|708.43|714.57|711.69|711.21|708.33|0
1646402700000|2022-03-04 14:05:00|711.41|708.53|708.63|705.75|711.79|708.91|707.68|704.8|0
1646403000000|2022-03-04 14:10:00|708.25|705.37|709.87|706.99|712.27|709.39|707.1|704.22|0
1646403300000|2022-03-04 14:15:00|709.78|706.9|711.78|708.9|713.03|710.15|709.01|706.13|0
1646403600000|2022-03-04 14:20:00|711.5|708.62|714.27|711.39|716.76|713.88|711.21|708.33|0
1646403900000|2022-03-04 14:25:00|714.56|711.68|713.22|710.34|715.33|712.45|712.83|709.95|0
1646404200000|2022-03-04 14:30:00|712.64|709.76|709.94|707.06|718.68|715.8|708.11|705.23|0
1646404500000|2022-03-04 14:35:00|709.75|706.87|712.25|709.37|716.85|713.97|708.88|706|0
1646404800000|2022-03-04 14:40:00|711.68|708.8|707.09|704.21|711.68|708.8|705.37|702.49|0
1646405100000|2022-03-04 14:45:00|707.28|704.4|696.23|693.35|708.81|705.93|696.23|693.35|0
1646405400000|2022-03-04 14:50:00|696.8|693.92|701.07|698.19|704.6|701.72|695.47|692.59|0
1646405700000|2022-03-04 14:55:00|701.45|698.57|713.2|710.32|714.73|711.85|699.08|696.2|0
1646406000000|2022-03-04 15:00:00|712.82|709.94|711.09|708.21|718|715.12|708.22|705.34|0
1646406300000|2022-03-04 15:05:00|710.8|707.92|698.37|695.49|710.9|708.02|697.8|694.92|0
1646406600000|2022-03-04 15:10:00|698.56|695.68|691.54|688.66|700.27|697.39|687.45|684.57|0
1646406900000|2022-03-04 15:15:00|691.16|688.28|691.54|688.66|694.01|691.13|688.89|686.01|0
1646407200000|2022-03-04 15:20:00|692.11|689.23|694|691.12|697.05|694.17|690.68|687.8|0
1646407500000|2022-03-04 15:25:00|694.19|691.31|696.69|693.81|698.09|695.21|692.51|689.63|0
1646407800000|2022-03-04 15:30:00|696.59|693.71|693.08|690.2|698.4|695.52|690.81|687.93|0
1646408100000|2022-03-04 15:35:00|692.89|690.01|698.58|695.7|703.16|700.28|692.89|690.01|0
1646408400000|2022-03-04 15:40:00|698.78|695.9|691.56|688.68|698.78|695.9|691.56|688.68|0
1646408700000|2022-03-04 15:45:00|691.75|688.87|690.42|687.54|694.59|691.71|688.34|685.46|0
1646409000000|2022-03-04 15:50:00|690.23|687.35|692.31|689.43|693.64|690.76|688.9|686.02|0
1646409300000|2022-03-04 15:55:00|691.74|688.86|687.76|684.88|691.74|688.86|687.01|684.13|0
1646409600000|2022-03-04 16:00:00|688.14|685.26|686.44|683.56|690.98|688.1|686.06|683.18|0
1646409900000|2022-03-04 16:05:00|686.63|683.75|687|684.12|688.71|685.83|684.93|682.05|0
1646410200000|2022-03-04 16:10:00|686.81|683.93|685.87|682.99|687.19|684.31|683.41|680.53|0
1646410500000|2022-03-04 16:15:00|686.24|683.36|690.97|688.09|693.62|690.74|684.73|681.85|0
1646410800000|2022-03-04 16:20:00|690.78|687.9|691.73|688.85|692.48|689.6|686.81|683.93|0
1646411100000|2022-03-04 16:25:00|691.54|688.66|692.29|689.41|694.38|691.5|688.32|685.44|0
1646411400000|2022-03-04 16:30:00|691.72|688.84|689.45|686.57|693.24|690.36|686.42|683.54|0
1646411700000|2022-03-04 16:35:00|689.54|686.66|696.27|693.39|696.74|693.86|684.16|681.28|0
1646412000000|2022-03-04 16:40:00|695.98|693.1|695.89|693.01|698.17|695.29|693.23|690.35|0
1646412300000|2022-03-04 16:45:00|695.7|692.82|698.74|695.86|699.31|696.43|694.75|691.87|0
1646412600000|2022-03-04 16:50:00|698.93|696.05|694.74|691.86|698.93|696.05|693.8|690.92|0
1646412900000|2022-03-04 16:55:00|695.03|692.15|693.41|690.53|695.69|692.81|691.71|688.83|0
1646413200000|2022-03-04 17:00:00|693.22|690.34|693.41|690.53|694.55|691.67|689.81|686.93|0
1646413500000|2022-03-04 17:05:00|692.46|689.58|696.64|693.76|698.35|695.47|690.19|687.31|0
1646413800000|2022-03-04 17:10:00|696.54|693.66|707.3|704.42|708.55|705.67|696.54|693.66|0
1646414100000|2022-03-04 17:15:00|707.5|704.62|708.64|705.76|713.62|710.74|707.3|704.42|0
1646414400000|2022-03-04 17:20:00|709.02|706.14|705.39|702.51|709.98|707.1|704.05|701.17|0
1646414700000|2022-03-04 17:25:00|705.01|702.13|710.55|707.67|711.79|708.91|702.72|699.84|0
1646415000000|2022-03-04 17:30:00|710.26|707.38|708.82|705.94|712.65|709.77|707.87|704.99|0
1646415300000|2022-03-04 17:35:00|708.63|705.75|707.88|705|711.89|709.01|705.77|702.89|0
1646415600000|2022-03-04 17:40:00|708.84|705.96|701.94|699.06|708.84|705.96|700.79|697.91|0
1646415900000|2022-03-04 17:45:00|701.55|698.67|705.38|702.5|706.15|703.27|700.79|697.91|0
1646416200000|2022-03-04 17:50:00|705.57|702.69|707.96|705.08|710.75|707.87|703.46|700.58|0
1646416500000|2022-03-04 17:55:00|708.06|705.18|711.51|708.63|714.59|711.71|708.06|705.18|0
1646416800000|2022-03-04 18:00:00|711.9|709.02|719.79|716.91|719.79|716.91|711.9|709.02|0
1646417100000|2022-03-04 18:05:00|720.76|717.88|721.72|718.84|722.59|719.71|718.34|715.46|0
1646417400000|2022-03-04 18:10:00|722.3|719.42|717.28|714.4|722.3|719.42|717.28|714.4|0
1646417700000|2022-03-04 18:15:00|717.09|714.21|711.96|709.08|718.9|716.02|709.75|706.87|0
1646418000000|2022-03-04 18:20:00|712.16|709.28|710.23|707.35|715.62|712.74|710.23|707.35|0
1646418300000|2022-03-04 18:25:00|709.94|707.06|710.23|707.35|713.02|710.14|709.85|706.97|0
1646418600000|2022-03-04 18:30:00|710.04|707.16|712.34|709.46|714.27|711.39|710.04|707.16|0
1646418900000|2022-03-04 18:35:00|712.92|710.04|717.73|714.85|718.12|715.24|712.05|709.17|0
1646419200000|2022-03-04 18:40:00|715.8|712.92|705.9|703.02|715.8|712.92|705.42|702.54|0
1646419500000|2022-03-04 18:45:00|705.81|702.93|705.42|702.54|705.81|702.93|703.51|700.63|0
1646419800000|2022-03-04 18:50:00|705.8|702.92|707.72|704.84|708.49|705.61|705.42|702.54|0
1646420100000|2022-03-04 18:55:00|707.62|704.74|699.68|696.8|708.87|705.99|698.91|696.03|0
1646420400000|2022-03-04 19:00:00|699.87|696.99|698.34|695.46|702.25|699.37|694.33|691.45|0
1646420700000|2022-03-04 19:05:00|698.72|695.84|699.48|696.6|700.82|697.94|697.38|694.5|0
1646421000000|2022-03-04 19:10:00|698.72|695.84|695.85|692.97|698.91|696.03|695.47|692.59|0
1646421300000|2022-03-04 19:15:00|696.23|693.35|697.57|694.69|698.14|695.26|693.95|691.07|0
1646421600000|2022-03-04 19:20:00|698.33|695.45|707.97|705.09|708.55|705.67|697.18|694.3|0
1646421900000|2022-03-04 19:25:00|707.2|704.32|706.63|703.75|711.23|708.35|703.56|700.68|0
1646422200000|2022-03-04 19:30:00|706.43|703.55|707.96|705.08|709.69|706.81|704.14|701.26|0
1646422500000|2022-03-04 19:35:00|708.16|705.28|706.62|703.74|709.12|706.24|703.94|701.06|0
1646422800000|2022-03-04 19:40:00|706.81|703.93|699.64|696.76|706.81|703.93|698.97|696.09|0
1646423100000|2022-03-04 19:45:00|699.83|696.95|698.02|695.14|701.07|698.19|697.25|694.37|0
1646423400000|2022-03-04 19:50:00|697.82|694.94|698.39|695.51|702.6|699.72|696.68|693.8|0
1646423700000|2022-03-04 19:55:00|698.78|695.9|691.92|689.04|700.49|697.61|691.16|688.28|0
1646424000000|2022-03-04 20:00:00|691.54|688.66|698.86|695.98|701.44|698.56|691.54|688.66|0
1646424300000|2022-03-04 20:05:00|698.96|696.08|699.15|696.27|704.31|701.43|697.62|694.74|0
1646424600000|2022-03-04 20:10:00|700.68|697.8|695.72|692.84|702.97|700.09|695.14|692.26|0
1646424900000|2022-03-04 20:15:00|696.19|693.31|697.24|694.36|701.24|698.36|695.33|692.45|0
1646425200000|2022-03-04 20:20:00|697.05|694.17|698.76|695.88|700.29|697.41|694.38|691.5|0
1646425500000|2022-03-04 20:25:00|698.95|696.07|702.58|699.7|707.94|705.06|698.95|696.07|0
1646425800000|2022-03-04 20:30:00|701.62|698.74|701.33|698.45|704.87|701.99|698.76|695.88|0
1646426100000|2022-03-04 20:35:00|701.81|698.93|697.99|695.11|703.91|701.03|694.37|691.49|0
1646426400000|2022-03-04 20:40:00|697.42|694.54|701.42|698.54|703.53|700.65|696.94|694.06|0
1646426700000|2022-03-04 20:45:00|700.85|697.97|697.98|695.1|706.59|703.71|696.74|693.86|0
1646427000000|2022-03-04 20:50:00|697.03|694.15|710.42|707.54|710.42|707.54|697.03|694.15|0
1646427300000|2022-03-04 20:55:00|711.18|708.3|715.04|712.16|715.42|712.54|709.84|706.96|0
1646427600000|2022-03-04 21:00:00|711.95|709.07|710.99|708.11|712.34|709.46|708.87|705.99|0
1646427900000|2022-03-04 21:05:00|711.18|708.3|710.88|708|711.76|708.88|707.33|704.45|0
1646428200000|2022-03-04 21:10:00|710.79|707.91|708.29|705.41|711.27|708.39|707.9|705.02|0
1646640300000|2022-03-07 08:05:00|669.14|666.02|671.95|668.83|676.17|673.05|669.14|666.02|0
1646640600000|2022-03-07 08:10:00|672.13|669.01|668.2|665.08|673.92|670.8|665.78|662.66|0
1646640900000|2022-03-07 08:15:00|668.11|664.99|661.86|658.74|671.29|668.17|657.87|654.75|0
1646641200000|2022-03-07 08:20:00|662.23|659.11|655.46|652.34|662.42|659.3|655.46|652.34|0
1646641500000|2022-03-07 08:25:00|654.8|651.68|656.75|653.63|659.26|656.14|654.8|651.68|0
1646641800000|2022-03-07 08:30:00|656.28|653.16|656.93|653.81|656.93|653.81|651.65|648.53|0
1646642100000|2022-03-07 08:35:00|657.02|653.9|662.22|659.1|666.23|663.11|655.64|652.52|0
1646642400000|2022-03-07 08:40:00|662.6|659.48|659.03|655.91|664.33|661.21|658|654.88|0
1646642700000|2022-03-07 08:45:00|659.12|656|660.79|657.67|664.61|661.49|658.37|655.25|0
1646643000000|2022-03-07 08:50:00|660.41|657.29|664.32|661.2|665.81|662.69|659.86|656.74|0
1646643300000|2022-03-07 08:55:00|664.5|661.38|667.67|664.55|670.66|667.54|664.5|661.38|0
1646643600000|2022-03-07 09:00:00|667.58|664.46|665.76|662.64|671.32|668.2|665.01|661.89|0
1646643900000|2022-03-07 09:05:00|665.85|662.73|673.91|670.79|675.51|672.39|665.85|662.73|0
1646644200000|2022-03-07 09:10:00|674.09|670.97|674.63|671.51|676.23|673.11|673.56|670.44|0
1646644500000|2022-03-07 09:15:00|674.82|671.7|671.44|668.32|674.82|671.7|669.38|666.26|0
1646644800000|2022-03-07 09:20:00|671.63|668.51|671.06|667.94|675.37|672.25|670.87|667.75|0
1646645100000|2022-03-07 09:25:00|671.16|668.04|671.81|668.69|674.81|671.69|670.22|667.1|0
1646645400000|2022-03-07 09:30:00|671.62|668.5|666.94|663.82|672.47|669.35|666.1|662.98|0
1646645700000|2022-03-07 09:35:00|666.75|663.63|665.57|662.45|667.87|664.75|664.15|661.03|0
1646646000000|2022-03-07 09:40:00|665.29|662.17|667.81|664.69|670.42|667.3|664.36|661.24|0
1646646300000|2022-03-07 09:45:00|667.62|664.5|663.33|660.21|667.72|664.6|662.4|659.28|0
1646646600000|2022-03-07 09:50:00|663.52|660.4|666.4|663.28|666.96|663.84|661.56|658.44|0
1646646900000|2022-03-07 09:55:00|666.03|662.91|669.11|665.99|671.26|668.14|665.29|662.17|0
1646647200000|2022-03-07 10:00:00|668.83|665.71|669.1|665.98|671.45|668.33|667.61|664.49|0
1646647500000|2022-03-07 10:05:00|669.39|666.27|669.47|666.35|671.72|668.6|667.14|664.02|0
1646647800000|2022-03-07 10:10:00|669.66|666.54|673.4|670.28|674.25|671.13|668.45|665.33|0
1646648100000|2022-03-07 10:15:00|673.59|670.47|672.27|669.15|674.15|671.03|670.69|667.57|0
1646648400000|2022-03-07 10:20:00|672|668.88|671.81|668.69|673.49|670.37|671.15|668.03|0
1646648700000|2022-03-07 10:25:00|671.99|668.87|666.42|663.3|673.3|670.18|666.42|663.3|0
1646649000000|2022-03-07 10:30:00|666.79|663.67|666.98|663.86|667.35|664.23|664.18|661.06|0
1646649300000|2022-03-07 10:35:00|666.79|663.67|664.73|661.61|668.38|665.26|664.65|661.53|0
1646649600000|2022-03-07 10:40:00|664.92|661.8|666.13|663.01|667.63|664.51|664.64|661.52|0
1646649900000|2022-03-07 10:45:00|666.41|663.29|669.31|666.19|670.06|666.94|666.04|662.92|0
1646650200000|2022-03-07 10:50:00|669.59|666.47|670.8|667.68|672.02|668.9|669.58|666.46|0
1646650500000|2022-03-07 10:55:00|670.71|667.59|663.23|660.11|672.95|669.83|663.14|660.02|0
1646650800000|2022-03-07 11:00:00|663.04|659.92|660.53|657.41|664.35|661.23|659.79|656.67|0
1646651100000|2022-03-07 11:05:00|660.06|656.94|662.7|659.58|663.45|660.33|658.3|655.18|0
1646651400000|2022-03-07 11:10:00|663.26|660.14|665.03|661.91|666.06|662.94|663.08|659.96|0
1646651700000|2022-03-07 11:15:00|664.94|661.82|664.28|661.16|665.12|662|656.75|653.63|0
1646652000000|2022-03-07 11:20:00|664.19|661.07|668.57|665.45|670.53|667.41|663.44|660.32|0
1646652300000|2022-03-07 11:25:00|668.48|665.36|667.54|664.42|670.9|667.78|667.54|664.42|0
1646652600000|2022-03-07 11:30:00|667.17|664.05|669.22|666.1|670.15|667.03|667.17|664.05|0
1646652900000|2022-03-07 11:35:00|668.93|665.81|667.35|664.23|670.15|667.03|666.04|662.92|0
1646653200000|2022-03-07 11:40:00|667.44|664.32|671.27|668.15|672.11|668.99|666.79|663.67|0
1646653500000|2022-03-07 11:45:00|670.98|667.86|671.92|668.8|673.33|670.21|670.42|667.3|0
1646653800000|2022-03-07 11:50:00|671.83|668.71|675.66|672.54|676.79|673.67|671.27|668.15|0
1646654100000|2022-03-07 11:55:00|675.95|672.83|677.49|674.37|679.7|676.58|675.48|672.36|0
1646654400000|2022-03-07 12:00:00|677.58|674.46|686.25|683.13|686.63|683.51|677.58|674.46|0
1646654700000|2022-03-07 12:05:00|686.16|683.04|682.69|679.57|688.52|685.4|679.86|676.74|0
1646655000000|2022-03-07 12:10:00|683.26|680.14|686.28|683.16|688.66|685.54|683.26|680.14|0
1646655300000|2022-03-07 12:15:00|686.57|683.45|692.83|689.71|692.83|689.71|684.87|681.75|0
1646655600000|2022-03-07 12:20:00|692.73|689.61|695.11|691.99|695.49|692.37|690.93|687.81|0
1646655900000|2022-03-07 12:25:00|695.68|692.56|697.02|693.9|698.54|695.42|691.12|688|0
1646656200000|2022-03-07 12:30:00|697.97|694.85|697.01|693.89|700.83|697.71|694.92|691.8|0
1646656500000|2022-03-07 12:35:00|697.78|694.66|701.43|698.31|704.74|701.62|695.3|692.18|0
1646656800000|2022-03-07 12:40:00|700.58|697.46|696.77|693.65|700.58|697.46|695.06|691.94|0
1646657100000|2022-03-07 12:45:00|696.39|693.27|692.3|689.18|697.72|694.6|692.02|688.9|0
1646657400000|2022-03-07 12:50:00|692.49|689.37|696.96|693.84|697.53|694.41|692.02|688.9|0
1646657700000|2022-03-07 12:55:00|697.62|694.5|689.36|686.24|698|694.88|689.36|686.24|0
1646658000000|2022-03-07 13:00:00|689.55|686.43|688.22|685.1|691.07|687.95|686.71|683.59|0
1646658300000|2022-03-07 13:05:00|688.41|685.29|692.2|689.08|692.2|689.08|686.9|683.78|0
1646658600000|2022-03-07 13:10:00|692.1|688.98|693.34|690.22|695.43|692.31|691.72|688.6|0
1646658900000|2022-03-07 13:15:00|693.24|690.12|698.27|695.15|698.46|695.34|692.67|689.55|0
1646659200000|2022-03-07 13:20:00|698.17|695.05|697.49|694.37|699.99|696.87|695.61|692.49|0
1646659500000|2022-03-07 13:25:00|697.11|693.99|695.97|692.85|698.45|695.33|695.4|692.28|0
1646659800000|2022-03-07 13:30:00|696.35|693.23|701.68|698.56|701.68|698.56|695.4|692.28|0
1646660100000|2022-03-07 13:35:00|701.11|697.99|702.64|699.52|705.98|702.86|700.92|697.8|0
1646660400000|2022-03-07 13:40:00|703.4|700.28|701.68|698.56|706.65|703.53|700.53|697.41|0
1646660700000|2022-03-07 13:45:00|701.87|698.75|705.78|702.66|706.26|703.14|700.91|697.79|0
1646661000000|2022-03-07 13:50:00|705.69|702.57|703.58|700.46|705.69|702.57|700.91|697.79|0
1646661300000|2022-03-07 13:55:00|703.96|700.84|704.34|701.22|707.02|703.9|703.39|700.27|0
1646661600000|2022-03-07 14:00:00|704.73|701.61|706.83|703.71|707.79|704.67|700.13|697.01|0
1646661900000|2022-03-07 14:05:00|706.63|703.51|709.13|706.01|711.44|708.32|706.63|703.51|0
1646662200000|2022-03-07 14:10:00|709.52|706.4|705.87|702.75|709.52|706.4|704.23|701.11|0
1646662500000|2022-03-07 14:15:00|706.44|703.32|705.48|702.36|706.44|703.32|702.79|699.67|0
1646662800000|2022-03-07 14:20:00|705.86|702.74|710.47|707.35|712.02|708.9|705.38|702.26|0
1646663100000|2022-03-07 14:25:00|710.76|707.64|707.01|703.89|711.82|708.7|707.01|703.89|0
1646663400000|2022-03-07 14:30:00|706.53|703.41|698.19|695.07|708.74|705.62|697.81|694.69|0
1646663700000|2022-03-07 14:35:00|698|694.88|693.99|690.87|701.25|698.13|693.03|689.91|0
1646664000000|2022-03-07 14:40:00|694.18|691.06|688.46|685.34|699.53|696.41|687.89|684.77|0
1646664300000|2022-03-07 14:45:00|688.27|685.15|683.14|680.02|690.93|687.81|682.66|679.54|0
1646664600000|2022-03-07 14:50:00|684.09|680.97|685.23|682.11|687.32|684.2|682|678.88|0
1646664900000|2022-03-07 14:55:00|686.18|683.06|691.31|688.19|693.6|690.48|682.66|679.54|0
1646665200000|2022-03-07 15:00:00|690.55|687.43|677.64|674.52|690.83|687.71|676.32|673.2|0
1646666400000|2022-03-07 15:20:00|667.26|662.22|663.29|658.25|671.62|666.58|663.1|658.06|0
1646666700000|2022-03-07 15:25:00|662.34|657.3|660.04|655.84|664.23|659.19|660.04|655.79|0
1646667000000|2022-03-07 15:30:00|658.72|654.52|661.16|656.96|664.57|660.37|657.78|653.58|0
1646667300000|2022-03-07 15:35:00|662.01|657.81|662.48|658.28|664.75|660.55|660.41|656.21|0
1646667600000|2022-03-07 15:40:00|662.11|657.91|660.22|656.02|664.37|660.17|657.77|653.57|0
1646667900000|2022-03-07 15:45:00|661.06|656.86|658.33|654.13|662.67|658.47|656.26|652.06|0
1646668200000|2022-03-07 15:50:00|658.14|653.94|654|649.8|661.43|657.23|653.81|649.61|0
1646668500000|2022-03-07 15:55:00|654.38|650.18|656.25|652.05|658.51|654.31|653.06|648.86|0
1646668800000|2022-03-07 16:00:00|669.11|664.91|664.79|660.59|670.81|666.61|663.67|659.47|0
1646669100000|2022-03-07 16:05:00|665.36|661.16|668.17|663.97|668.45|664.25|663.67|659.47|0
1646669400000|2022-03-07 16:10:00|667.8|663.6|664.23|660.03|668.36|664.16|661.61|657.41|0
1646669700000|2022-03-07 16:15:00|660.2|656|665.2|661|668.14|663.94|660.2|656|0
1646670000000|2022-03-07 16:20:00|665.11|660.91|662.46|658.26|667|662.8|662.46|658.26|0
1646670300000|2022-03-07 16:25:00|662.65|658.45|662.27|658.07|664.35|660.15|661.89|657.69|0
1646670600000|2022-03-07 16:30:00|662.46|658.26|654.92|650.72|663.11|658.91|654.45|650.25|0
1646670900000|2022-03-07 16:35:00|655.2|651|650.04|645.84|655.2|651|650.04|645.84|0
1646671200000|2022-03-07 16:40:00|650.22|646.02|651.72|647.52|652.28|648.08|646.85|642.65|0
1646671500000|2022-03-07 16:45:00|668.34|664.14|667.96|663.76|670.03|665.83|667.59|663.39|0
1646671800000|2022-03-07 16:50:00|667.77|663.57|665.71|661.51|669.46|665.26|665.71|661.51|0
1646672100000|2022-03-07 16:55:00|665.52|661.32|662.71|658.51|665.71|661.51|661.02|656.82|0
1646672400000|2022-03-07 17:00:00|646.47|642.27|642.17|637.97|646.47|642.27|640.12|635.92|0
1646672700000|2022-03-07 17:05:00|641.7|637.5|642.54|638.34|644.41|640.21|640.49|636.29|0
1646673000000|2022-03-07 17:10:00|643.1|638.9|643.1|638.9|644.78|640.58|641.8|637.6|0
1646673300000|2022-03-07 17:15:00|642.82|638.62|638.62|634.42|646.74|642.54|636.95|632.75|0
1646673600000|2022-03-07 17:20:00|639.27|635.07|633.05|628.85|640.2|636|631.38|627.18|0
1646673900000|2022-03-07 17:25:00|632.86|628.66|637.69|633.49|637.87|633.67|631.57|627.37|0
1646674200000|2022-03-07 17:30:00|647.95|643.75|651.38|647.18|652.22|648.02|647.76|643.56|0
1646674500000|2022-03-07 17:35:00|651.29|647.09|643.31|639.11|651.85|647.65|642.76|638.56|0
1646674800000|2022-03-07 17:40:00|643.5|639.3|640.91|636.71|646.28|642.08|640.91|636.71|0
1646675100000|2022-03-07 17:45:00|640.63|636.43|638.87|634.67|641.65|637.45|637.03|632.83|0
1646675400000|2022-03-07 17:50:00|638.69|634.49|639.98|635.78|641.09|636.89|637.4|633.2|0
1646675700000|2022-03-07 17:55:00|640.35|636.15|640.16|635.96|641.64|637.44|639.61|635.41|0
1646676000000|2022-03-07 18:00:00|636.56|632.36|643.07|638.87|646.25|642.05|636.56|632.36|0
1646676300000|2022-03-07 18:05:00|643.26|639.06|641.29|637.09|646.06|641.86|640.92|636.72|0
1646676600000|2022-03-07 18:10:00|641.58|637.38|635.81|631.61|641.58|637.38|635.06|630.86|0
1646676900000|2022-03-07 18:15:00|645.88|641.68|650.34|646.14|650.61|646.41|645.6|641.4|0
1646677200000|2022-03-07 18:20:00|649.97|645.77|650.52|646.32|652.01|647.81|647.37|643.17|0
1646677500000|2022-03-07 18:25:00|650.43|646.23|650.89|646.69|652.01|647.81|648.11|643.91|0
1646677800000|2022-03-07 18:30:00|650.71|646.51|645.32|641.12|651.08|646.88|643.47|639.27|0
1646678100000|2022-03-07 18:35:00|644.77|640.57|643|638.8|644.85|640.65|640.69|636.49|0
1646678400000|2022-03-07 18:40:00|642.91|638.71|641.25|637.05|643.1|638.9|640.69|636.49|0
1646678700000|2022-03-07 18:45:00|639.23|635.03|636.34|632.14|641.46|637.26|636.06|631.86|0
1646679000000|2022-03-07 18:50:00|636.99|632.79|635.87|631.67|639.88|635.68|634.76|630.56|0
1646679300000|2022-03-07 18:55:00|635.69|631.49|634.85|630.65|635.87|631.67|633.55|629.35|0
1646679600000|2022-03-07 19:00:00|646.23|642.03|642.61|638.41|647.25|643.05|642.34|638.14|0
1646679900000|2022-03-07 19:05:00|642.71|638.51|644.46|640.26|645.86|641.66|641.87|637.67|0
1646680200000|2022-03-07 19:10:00|644.19|639.99|644.19|639.99|645.57|641.37|642.52|638.32|0
1646680500000|2022-03-07 19:15:00|643.82|639.62|642.15|637.95|643.82|639.62|642.05|637.85|0
1646680800000|2022-03-07 19:20:00|644.37|640.17|644.37|640.17|644.37|640.17|644.37|640.17|0
1646694300000|2022-03-07 23:05:00|613.09|608.89|613.81|609.61|613.9|609.7|612.28|608.08|0
1646694600000|2022-03-07 23:10:00|613.9|609.7|615.25|611.05|615.52|611.32|613|608.8|0
1646694900000|2022-03-07 23:15:00|615.43|611.23|614.62|610.42|615.7|611.5|613.71|609.51|0
1646695200000|2022-03-07 23:20:00|614.52|610.32|615.88|611.68|617.51|613.31|614.52|610.32|0
1646695500000|2022-03-07 23:25:00|615.96|611.76|614.43|610.23|616.87|612.67|614.25|610.05|0
1646695800000|2022-03-07 23:30:00|614.16|609.96|611.45|607.25|614.52|610.32|610.91|606.71|0
1646696100000|2022-03-07 23:35:00|611.63|607.43|612.11|608.75|613.34|609.29|611.63|607.43|0
1646696400000|2022-03-07 23:40:00|612.02|608.66|613.37|610.01|613.46|610.1|611.74|608.38|0
1646696700000|2022-03-07 23:45:00|613.19|609.83|611.74|608.38|614.27|610.91|611.38|608.02|0
1646697000000|2022-03-07 23:50:00|612.19|608.83|614|610.64|614.18|610.82|611.83|608.47|0
1646697300000|2022-03-07 23:55:00|613.9|610.54|613.18|609.82|614.9|611.54|613.18|609.82|0
1646697600000|2022-03-08 00:00:00|613.63|610.27|613.99|610.63|615.89|612.53|612.91|609.55|0
1646697900000|2022-03-08 00:05:00|614.26|610.9|616.34|612.98|616.34|612.98|613.63|610.27|0
1646698200000|2022-03-08 00:10:00|615.97|612.61|614.79|611.43|616.06|612.7|613.53|610.17|0
1646698500000|2022-03-08 00:15:00|615.15|611.79|619.13|615.77|620.32|616.96|614.61|611.25|0
1646698800000|2022-03-08 00:20:00|618.95|615.59|620.13|616.77|620.58|617.22|617.6|614.24|0
1646699100000|2022-03-08 00:25:00|619.86|616.5|619.4|616.04|620.86|617.5|618.86|615.5|0
1646699400000|2022-03-08 00:30:00|619.22|615.86|616.32|612.96|619.85|616.49|615.96|612.6|0
1646699700000|2022-03-08 00:35:00|615.96|612.6|619.3|615.94|619.3|615.94|615.06|611.7|0
1646700000000|2022-03-08 00:40:00|619.4|616.04|616.68|613.32|619.4|616.04|615.95|612.59|0
1646700300000|2022-03-08 00:45:00|617.22|613.86|616.31|612.95|618.76|615.4|614.96|611.6|0
1646700600000|2022-03-08 00:50:00|616.13|612.77|617.3|613.94|617.66|614.3|614.95|611.59|0
1646700900000|2022-03-08 00:55:00|617.22|613.86|618.57|615.21|619.11|615.75|616.58|613.22|0
1646701200000|2022-03-08 01:00:00|618.3|614.94|619.93|616.57|623.38|620.02|618.3|614.94|0
1646701500000|2022-03-08 01:05:00|620.11|616.75|626.19|622.83|626.19|622.83|617.39|614.03|0
1646701800000|2022-03-08 01:10:00|625.92|622.56|629.01|625.65|631.02|627.66|625.92|622.56|0
1646702100000|2022-03-08 01:15:00|628.92|625.56|631.84|628.48|634.22|630.86|628.55|625.19|0
1646702400000|2022-03-08 01:20:00|632.02|628.66|631.75|628.39|632.02|628.66|629.1|625.74|0
1646702700000|2022-03-08 01:25:00|632.57|629.21|629.82|626.46|634.21|630.85|629.82|626.46|0
1646703000000|2022-03-08 01:30:00|630.01|626.65|634.48|631.12|634.67|631.31|629.73|626.37|0
1646703300000|2022-03-08 01:35:00|634.21|630.85|627.72|624.36|634.21|630.85|627.72|624.36|0
1646703600000|2022-03-08 01:40:00|627.91|624.55|633.47|630.11|633.65|630.29|627.91|624.55|0
1646703900000|2022-03-08 01:45:00|633.01|629.65|632.73|629.37|633.65|630.29|630.64|627.28|0
1646704200000|2022-03-08 01:50:00|632.92|629.56|630.63|627.27|633.83|630.47|630.27|626.91|0
1646704500000|2022-03-08 01:55:00|631.27|627.91|632.64|629.28|633.28|629.92|630.9|627.54|0
1646704800000|2022-03-08 02:00:00|632.73|629.37|629.71|626.35|633.37|630.01|628.07|624.71|0
1646705100000|2022-03-08 02:05:00|629.62|626.26|628.33|624.97|631.63|628.27|626.78|623.42|0
1646705400000|2022-03-08 02:10:00|628.25|624.89|628.97|625.61|630.26|626.9|628.24|624.88|0
1646705700000|2022-03-08 02:15:00|629.43|626.07|629.7|626.34|630.98|627.62|628.06|624.7|0
1646706000000|2022-03-08 02:20:00|629.79|626.43|628.79|625.43|629.79|626.43|627.96|624.6|0
1646706300000|2022-03-08 02:25:00|628.69|625.33|627.41|624.05|628.69|625.33|626.41|623.05|0
1646706600000|2022-03-08 02:30:00|627.23|623.87|629.05|625.69|629.42|626.06|627.23|623.87|0
1646706900000|2022-03-08 02:35:00|628.87|625.51|627.77|624.41|629.78|626.42|627.59|624.23|0
1646707200000|2022-03-08 02:40:00|627.5|624.14|627.58|624.22|628.77|625.41|625.67|622.31|0
1646707500000|2022-03-08 02:45:00|627.13|623.77|625.02|621.66|627.58|624.22|624.39|621.03|0
1646707800000|2022-03-08 02:50:00|624.75|621.39|622.75|619.39|624.84|621.48|622.02|618.66|0
1646708100000|2022-03-08 02:55:00|622.83|619.47|620.28|616.92|624.11|620.75|619.47|616.11|0
1646708400000|2022-03-08 03:00:00|620.01|616.65|621.47|618.11|621.47|618.11|618.2|614.84|0
1646708700000|2022-03-08 03:05:00|621.55|618.19|622.83|619.47|623.47|620.11|620.56|617.2|0
1646709000000|2022-03-08 03:10:00|623.1|619.74|618.46|615.1|623.55|620.19|617.73|614.37|0
1646709300000|2022-03-08 03:15:00|618.28|614.92|617.64|614.28|619.46|616.1|616.56|613.2|0
1646709600000|2022-03-08 03:20:00|617.37|614.01|619.36|616|619.46|616.1|616.91|613.55|0
1646709900000|2022-03-08 03:25:00|619.46|616.1|619.82|616.46|621.54|618.18|619.46|616.1|0
1646710200000|2022-03-08 03:30:00|620.18|616.82|621.17|617.81|622.81|619.45|619.9|616.54|0
1646710500000|2022-03-08 03:35:00|621.35|617.99|621.26|617.9|622.9|619.54|621.08|617.72|0
1646710800000|2022-03-08 03:40:00|621.63|618.27|617.81|614.45|621.72|618.36|617.81|614.45|0
1646711100000|2022-03-08 03:45:00|617.9|614.54|617.89|614.53|619.44|616.08|616.9|613.54|0
1646711400000|2022-03-08 03:50:00|617.81|614.45|618.35|614.99|619.44|616.08|617.62|614.26|0
1646711700000|2022-03-08 03:55:00|618.17|614.81|618.89|615.53|619.07|615.71|617.08|613.72|0
1646712000000|2022-03-08 04:00:00|618.8|615.44|618.89|615.53|619.07|615.71|617.52|614.16|0
1646712300000|2022-03-08 04:05:00|618.25|614.89|618.7|615.34|619.07|615.71|617.98|614.62|0
1646712600000|2022-03-08 04:10:00|618.61|615.25|617.25|613.89|618.61|615.25|616.34|612.98|0
1646712900000|2022-03-08 04:15:00|617.15|613.79|617.24|613.88|617.97|614.61|615.52|612.16|0
1646713200000|2022-03-08 04:20:00|616.61|613.25|614.52|611.16|617.43|614.07|613.34|609.98|0
1646713500000|2022-03-08 04:25:00|614.61|611.25|615.24|611.88|615.61|612.25|614.07|610.71|0
1646713800000|2022-03-08 04:30:00|615.06|611.7|615.24|611.88|615.79|612.43|614.42|611.06|0
1646714100000|2022-03-08 04:35:00|614.7|611.34|614.15|610.79|615.6|612.24|612.52|609.16|0
1646714400000|2022-03-08 04:40:00|613.97|610.61|614.15|610.79|615.6|612.24|612.88|609.52|0
1646714700000|2022-03-08 04:45:00|613.51|610.15|613.06|609.7|613.97|610.61|612.25|608.89|0
1646715000000|2022-03-08 04:50:00|613.33|609.97|613.87|610.51|614.33|610.97|613.15|609.79|0
1646715300000|2022-03-08 04:55:00|613.69|610.33|613.96|610.6|615.23|611.87|612.87|609.51|0
1646715600000|2022-03-08 05:00:00|613.68|610.32|613.59|610.23|613.78|610.42|611.79|608.43|0
1646715900000|2022-03-08 05:05:00|613.78|610.42|610.97|607.61|615.95|612.59|610.34|606.98|0
1646716200000|2022-03-08 05:10:00|610.78|607.42|611.96|608.6|612.14|608.78|609.61|606.25|0
1646716500000|2022-03-08 05:15:00|611.87|608.51|611.86|608.5|612.5|609.14|611.06|607.7|0
1646716800000|2022-03-08 05:20:00|611.96|608.6|610.15|606.79|612.04|608.68|609.51|606.15|0
1646717100000|2022-03-08 05:25:00|609.97|606.61|602.67|599.31|610.87|607.51|602.67|599.31|0
1646717400000|2022-03-08 05:30:00|602.85|599.49|605.09|601.73|606.44|603.08|602.85|599.49|0
1646717700000|2022-03-08 05:35:00|604.91|601.55|603.02|599.66|605.9|602.54|601.68|598.32|0
1646718000000|2022-03-08 05:40:00|602.93|599.57|600.24|596.88|603.83|600.47|599.52|596.16|0
1646718300000|2022-03-08 05:45:00|600.42|597.06|600.72|597.36|601.8|598.44|598.89|595.53|0
1646718600000|2022-03-08 05:50:00|600.63|597.27|601.07|597.71|601.43|598.07|599.64|596.28|0
1646718900000|2022-03-08 05:55:00|600.98|597.62|600.08|596.72|601.97|598.61|600.08|596.72|0
1646719200000|2022-03-08 06:00:00|600.62|597.26|605.02|601.66|605.02|601.66|600.53|597.17|0
1646719500000|2022-03-08 06:05:00|604.92|601.56|602.77|599.41|605.82|602.46|602.5|599.14|0
1646719800000|2022-03-08 06:10:00|602.68|599.32|598.64|595.28|602.68|599.32|596.77|593.41|0
1646720100000|2022-03-08 06:15:00|598.56|595.2|593.99|590.63|599.09|595.73|593.91|590.55|0
1646720400000|2022-03-08 06:20:00|594.09|590.73|580.89|576.69|595.33|591.97|580.89|576.69|0
1646720700000|2022-03-08 06:25:00|589.66|585.46|585.66|581.46|590.63|586.43|584.78|580.58|0
1646721000000|2022-03-08 06:30:00|586.55|582.35|584.6|580.4|588.06|583.86|583.71|579.51|0
1646721300000|2022-03-08 06:35:00|584.42|580.22|586.1|581.9|586.81|582.61|583.36|579.16|0
1646721600000|2022-03-08 06:40:00|586.01|581.81|589.55|585.35|589.55|585.35|584.33|580.13|0
1646721900000|2022-03-08 06:45:00|589.38|585.18|589.55|585.35|589.91|585.71|586.72|582.52|0
1646722200000|2022-03-08 06:50:00|589.64|585.44|592.39|588.19|592.93|588.73|589.2|585|0
1646722500000|2022-03-08 06:55:00|592.31|588.11|592.57|588.37|595.42|591.22|592.21|588.01|0
1646722800000|2022-03-08 07:00:00|592.48|588.28|589.01|584.81|592.74|588.54|588.3|584.1|0
1646723100000|2022-03-08 07:05:00|589.19|584.99|588.39|584.19|591.23|587.03|587.23|583.03|0
1646723400000|2022-03-08 07:10:00|588.12|583.92|584.75|580.55|588.3|584.1|583.51|579.31|0
1646723700000|2022-03-08 07:15:00|584.22|580.02|595.43|591.23|595.61|591.41|583.34|579.14|0
1646724000000|2022-03-08 07:20:00|595.61|591.41|595.58|591.38|597.12|592.92|591.57|587.37|0
1646724300000|2022-03-08 07:25:00|595.4|591.2|601.91|597.71|602.62|598.42|594.16|589.96|0
1646724600000|2022-03-08 07:30:00|602.09|597.89|599.58|595.38|602.8|598.6|599.23|595.03|0
1646724900000|2022-03-08 07:35:00|600.03|595.83|599.94|595.74|601.73|597.53|598.95|594.75|0
1646725200000|2022-03-08 07:40:00|600.12|595.92|604.76|600.56|606.01|601.81|599.13|594.93|0
1646725500000|2022-03-08 07:45:00|605.83|601.63|602.79|598.59|606.01|601.81|601.98|597.78|0
1646725800000|2022-03-08 07:50:00|602.7|598.5|598.15|593.95|602.88|598.68|595.83|591.63|0
1646726100000|2022-03-08 07:55:00|598.05|593.85|595.65|591.45|598.05|593.85|593.25|589.05|0
1646726400000|2022-03-08 08:00:00|596.09|591.89|605.29|601.09|605.73|601.53|594.59|590.39|0
1646726700000|2022-03-08 08:05:00|603.64|600.04|607.76|604.16|608.39|604.79|603.55|599.95|0
1646727000000|2022-03-08 08:10:00|607.4|603.8|621.82|618.22|622.36|618.76|607.04|603.44|0
1646727300000|2022-03-08 08:15:00|622|618.4|620.05|616.45|623.81|620.21|612.26|608.66|0
1646727600000|2022-03-08 08:20:00|620.33|616.73|627.43|623.83|628.71|625.11|619.87|616.27|0
1646727900000|2022-03-08 08:25:00|628.07|624.47|634.47|630.87|634.93|631.33|624.88|621.28|0
1646728200000|2022-03-08 08:30:00|634.2|630.6|629.07|625.47|634.93|631.33|628.97|625.37|0
1646728500000|2022-03-08 08:35:00|628.61|625.01|630.82|627.22|633.38|629.78|628.16|624.56|0
1646728800000|2022-03-08 08:40:00|630.45|626.85|623.5|619.9|634.49|630.89|623.22|619.62|0
1646729100000|2022-03-08 08:45:00|623.86|620.26|626.6|623|630.63|627.03|621.68|618.08|0
1646729400000|2022-03-08 08:50:00|626.32|622.72|622.67|619.07|627.33|623.73|618.85|615.25|0
1646729700000|2022-03-08 08:55:00|622.3|618.7|625.77|622.17|626.5|622.9|620.85|617.25|0
1646730000000|2022-03-08 09:00:00|625.04|621.44|631.72|628.12|633.65|630.05|624.86|621.26|0
1646730300000|2022-03-08 09:05:00|632.09|628.49|627.59|623.99|633.37|629.77|625.58|621.98|0
1646730600000|2022-03-08 09:10:00|627.69|624.09|630.7|627.1|632.63|629.03|627.69|624.09|0
1646730900000|2022-03-08 09:15:00|630.43|626.83|631.81|628.21|634.28|630.68|630.43|626.83|0
1646731200000|2022-03-08 09:20:00|631.63|628.03|628.32|624.72|632.36|628.76|626.22|622.62|0
1646731500000|2022-03-08 09:25:00|628.96|625.36|626.31|622.71|629.24|625.64|625.85|622.25|0
1646731800000|2022-03-08 09:30:00|626.49|622.89|630.24|626.64|631.44|627.84|624.01|620.41|0
1646732100000|2022-03-08 09:35:00|629.69|626.09|629.14|625.54|629.97|626.37|626.3|622.7|0
1646732400000|2022-03-08 09:40:00|628.13|624.53|627.95|624.35|629.23|625.63|625.84|622.24|0
1646732700000|2022-03-08 09:45:00|627.3|623.7|625.2|621.6|627.3|623.7|622.55|618.95|0
1646733000000|2022-03-08 09:50:00|624.83|621.23|629.31|625.71|629.59|625.99|624.1|620.5|0
1646733300000|2022-03-08 09:55:00|629.68|626.08|628.49|624.89|630.69|627.09|626.47|622.87|0
1646733600000|2022-03-08 10:00:00|628.94|625.34|626.1|622.5|629.67|626.07|625.46|621.86|0
1646733900000|2022-03-08 10:05:00|625.83|622.23|622.26|618.66|626.92|623.32|622.26|618.66|0
1646734200000|2022-03-08 10:10:00|622.44|618.84|625.55|621.95|626.1|622.5|622.08|618.48|0
1646734500000|2022-03-08 10:15:00|625.18|621.58|615.06|611.46|625.36|621.76|614.79|611.19|0
1646734800000|2022-03-08 10:20:00|615.61|612.01|617.97|614.37|618.43|614.83|614.88|611.28|0
1646735100000|2022-03-08 10:25:00|618.15|614.55|626.82|623.22|627.74|624.14|617.88|614.28|0
1646735400000|2022-03-08 10:30:00|627.09|623.49|624.07|620.47|627.09|623.49|622.8|619.2|0
1646735700000|2022-03-08 10:35:00|624.26|620.66|623.06|619.46|627|623.4|623.06|619.46|0
1646736000000|2022-03-08 10:40:00|623.16|619.56|625.99|622.39|627.27|623.67|619.41|615.81|0
1646736300000|2022-03-08 10:45:00|625.53|621.93|628.83|625.23|629.65|626.05|623.79|620.19|0
1646736600000|2022-03-08 10:50:00|628.36|624.76|629.19|625.59|632.31|628.71|627.81|624.21|0
1646736900000|2022-03-08 10:55:00|629.37|625.77|629.09|625.49|632.21|628.61|628.64|625.04|0
1646737200000|2022-03-08 11:00:00|629.27|625.67|629.92|626.32|630.1|626.5|626.99|623.39|0
1646737500000|2022-03-08 11:05:00|630.28|626.68|627.44|623.84|630.37|626.77|625.06|621.46|0
1646737800000|2022-03-08 11:10:00|627.35|623.75|628.81|625.21|630.37|626.77|626.7|623.1|0
1646738100000|2022-03-08 11:15:00|629.08|625.48|623.77|620.17|629.18|625.58|623.5|619.9|0
1646738400000|2022-03-08 11:20:00|623.95|620.35|628.26|624.66|628.81|625.21|623.95|620.35|0
1646738700000|2022-03-08 11:25:00|628.53|624.93|630.18|626.58|631.37|627.77|627.98|624.38|0
1646739000000|2022-03-08 11:30:00|630.27|626.67|630.36|626.76|631|627.4|627.7|624.1|0
1646739300000|2022-03-08 11:35:00|629.81|626.21|629.71|626.11|630.17|626.57|628.34|624.74|0
1646739600000|2022-03-08 11:40:00|629.99|626.39|629.07|625.47|629.99|626.39|626.05|622.45|0
1646739900000|2022-03-08 11:45:00|628.88|625.28|631.54|627.94|632.28|628.68|626.32|622.72|0
1646740200000|2022-03-08 11:50:00|631.08|627.48|630.26|626.66|632.37|628.77|628.97|625.37|0
1646740500000|2022-03-08 11:55:00|630.44|626.84|633.38|629.78|633.38|629.78|630.16|626.56|0
1646740800000|2022-03-08 12:00:00|633.1|629.5|636.69|633.09|636.69|633.09|631.99|628.39|0
1646741100000|2022-03-08 12:05:00|636.5|632.9|637.14|633.54|637.14|633.54|635.58|631.98|0
1646741400000|2022-03-08 12:10:00|637.24|633.64|642.86|639.26|643.33|639.73|637.24|633.64|0
1646741700000|2022-03-08 12:15:00|642.77|639.17|638.46|634.86|645.48|641.88|638.28|634.68|0
1646742000000|2022-03-08 12:20:00|638.18|634.58|636.98|633.38|638.28|634.68|636.43|632.83|0
1646742300000|2022-03-08 12:25:00|637.17|633.57|633.29|629.69|640.21|636.61|632.74|629.14|0
1646742600000|2022-03-08 12:30:00|633.2|629.6|634.39|630.79|634.76|631.16|629.7|626.1|0
1646742900000|2022-03-08 12:35:00|634.3|630.7|631.26|627.66|634.3|630.7|630.34|626.74|0
1646743200000|2022-03-08 12:40:00|631.08|627.48|623.92|620.32|632.36|628.76|623.64|620.04|0
1646743500000|2022-03-08 12:45:00|623.64|620.04|622.13|618.53|624.19|620.59|617.38|613.78|0
1646743800000|2022-03-08 12:50:00|621.31|617.71|617.93|614.33|621.31|617.71|617.93|614.33|0
1646744100000|2022-03-08 12:55:00|618.02|614.42|620.85|617.25|621.58|617.98|617.83|614.23|0
1646744400000|2022-03-08 13:00:00|620.75|617.15|621.58|617.98|621.85|618.25|616.1|612.5|0
1646744700000|2022-03-08 13:05:00|621.94|618.34|621.94|618.34|623.59|619.99|619.84|616.24|0
1646745000000|2022-03-08 13:10:00|622.39|618.79|608.37|604.77|622.49|618.89|607.56|603.96|0
1646745300000|2022-03-08 13:15:00|608.46|604.86|610.9|607.3|612.82|609.22|608.28|604.68|0
1646745600000|2022-03-08 13:20:00|611.36|607.76|609.09|605.49|612.09|608.49|608|604.4|0
1646745900000|2022-03-08 13:25:00|609.63|606.03|615.48|611.88|615.94|612.34|607.27|603.67|0
1646746200000|2022-03-08 13:30:00|615.58|611.98|613.76|610.16|615.94|612.34|612.31|608.71|0
1646746500000|2022-03-08 13:35:00|613.94|610.34|620.21|616.61|620.75|617.15|613.12|609.52|0
1646746800000|2022-03-08 13:40:00|620.3|616.7|618.46|614.86|623.76|620.16|618.46|614.86|0
1646747100000|2022-03-08 13:45:00|618.73|615.13|620.91|617.31|622.65|619.05|617.73|614.13|0
1646747400000|2022-03-08 13:50:00|620.73|617.13|623.01|619.41|625.58|621.98|618.27|614.67|0
1646747700000|2022-03-08 13:55:00|622.65|619.05|619.91|616.31|624.11|620.51|618.9|615.3|0
1646748000000|2022-03-08 14:00:00|619.54|615.94|619.72|616.12|621.82|618.22|617.18|613.58|0
1646748300000|2022-03-08 14:05:00|620.09|616.49|614.99|611.39|622.1|618.5|614.99|611.39|0
1646748600000|2022-03-08 14:10:00|615.17|611.57|615.44|611.84|618.63|615.03|614.62|611.02|0
1646748900000|2022-03-08 14:15:00|615.17|611.57|618.8|615.2|620.9|617.3|615.17|611.57|0
1646749200000|2022-03-08 14:20:00|618.44|614.84|624.73|621.13|624.73|621.13|618.44|614.84|0
1646749500000|2022-03-08 14:25:00|623.91|620.31|619.07|615.47|624.09|620.49|618.07|614.47|0
1646749800000|2022-03-08 14:30:00|618.34|614.74|614.07|610.47|623.91|620.31|612.88|609.28|0
1646750100000|2022-03-08 14:35:00|613.88|610.28|609.17|605.57|629.03|625.43|609.17|605.57|0
1646750400000|2022-03-08 14:40:00|608.62|605.02|624.81|621.21|628.3|624.7|605.19|601.59|0
1646750700000|2022-03-08 14:45:00|624.72|621.12|618.97|615.37|629.03|625.43|618.51|614.91|0
1646751000000|2022-03-08 14:50:00|619.52|615.92|611.89|608.29|623.35|619.75|610.35|606.75|0
1646751300000|2022-03-08 14:55:00|612.34|608.74|612.52|608.92|613.98|610.38|608.63|605.03|0
1646751600000|2022-03-08 15:00:00|610.26|606.66|600.49|596.89|610.71|607.11|599.42|595.82|0
1646751900000|2022-03-08 15:05:00|600.67|597.07|594.72|591.12|601.3|597.7|594.36|590.76|0
1646752200000|2022-03-08 15:10:00|594.54|590.94|599.72|596.12|600.98|597.38|593.82|590.22|0
1646752500000|2022-03-08 15:15:00|600.08|596.48|616.11|612.51|616.11|612.51|600.08|596.48|0
1646752800000|2022-03-08 15:20:00|617.2|613.6|605.1|601.5|618.1|614.5|605.1|601.5|0
1646753100000|2022-03-08 15:25:00|605|601.4|597.92|594.32|605|601.4|597.92|594.32|0
1646753400000|2022-03-08 15:30:00|597.47|593.87|592.83|589.23|604.28|600.68|591.14|587.54|0
1646753700000|2022-03-08 15:35:00|592.21|588.61|594.52|590.92|598|594.4|591.85|588.25|0
1646754000000|2022-03-08 15:40:00|595.95|592.35|601.32|597.72|602.75|599.15|594.34|590.74|0
1646754300000|2022-03-08 15:45:00|602.21|598.61|606.74|603.14|606.74|603.14|598.45|594.85|0
1646754600000|2022-03-08 15:50:00|605.3|601.7|615.49|611.89|615.76|612.16|599.56|595.96|0
1646754900000|2022-03-08 15:55:00|614.5|610.9|619.11|615.51|619.93|616.33|610.79|607.19|0
1646755200000|2022-03-08 16:00:00|618.66|615.06|618.22|614.62|620.66|617.06|612.59|608.99|0
1646755500000|2022-03-08 16:05:00|619.31|615.71|606.98|603.38|619.31|615.71|604.82|601.22|0
1646755800000|2022-03-08 16:10:00|608.07|604.47|609.15|605.55|611.5|607.9|604.82|601.22|0
1646756100000|2022-03-08 16:15:00|610.05|606.45|608.78|605.18|611.5|607.9|603.19|599.59|0
1646756400000|2022-03-08 16:20:00|609.5|605.9|600.31|596.71|610.05|606.45|600.31|596.71|0
1646756700000|2022-03-08 16:25:00|599.95|596.35|597.63|594.03|602.83|599.23|595.75|592.15|0
1646757000000|2022-03-08 16:30:00|598.35|594.75|593.33|589.73|598.35|594.75|587.09|583.49|0
1646757300000|2022-03-08 16:35:00|592.88|589.28|592.08|588.48|595.84|592.24|590.83|587.23|0
1646757600000|2022-03-08 16:40:00|592.8|589.2|592.44|588.84|597.27|593.67|588.87|585.27|0
1646757900000|2022-03-08 16:45:00|592.34|588.74|604.18|600.58|606.8|603.2|592.34|588.74|0
1646758200000|2022-03-08 16:50:00|604.45|600.85|608.69|605.09|609.5|605.9|602.92|599.32|0
1646758500000|2022-03-08 16:55:00|608.6|605|605.8|602.2|612.22|608.62|604.63|601.03|0
1646758800000|2022-03-08 17:00:00|606.25|602.65|617.92|614.32|621.48|617.88|605.35|601.75|0
1646759100000|2022-03-08 17:05:00|618.29|614.69|625.22|621.62|628.24|624.64|618.29|614.69|0
1646759400000|2022-03-08 17:10:00|625.31|621.71|641.21|637.61|641.21|637.61|625.31|621.71|0
1646759700000|2022-03-08 17:15:00|642.51|638.91|658.55|654.95|658.55|654.95|639.27|635.67|0
1646760000000|2022-03-08 17:20:00|658.92|655.32|639.95|636.35|658.92|655.32|639.12|635.52|0
1646760300000|2022-03-08 17:25:00|639.86|636.26|647.83|644.23|650.06|646.46|634.14|630.54|0
1646760600000|2022-03-08 17:30:00|648.76|645.16|653.97|650.37|654.34|650.74|642.08|638.48|0
1646760900000|2022-03-08 17:35:00|653.41|649.81|655.27|651.67|656.39|652.79|648.2|644.6|0
1646761200000|2022-03-08 17:40:00|656.21|652.61|656.58|652.98|658.63|655.03|649.12|645.52|0
1646761500000|2022-03-08 17:45:00|656.95|653.35|656.2|652.6|659.38|655.78|652.29|648.69|0
1646761800000|2022-03-08 17:50:00|656.57|652.97|660.69|657.09|660.87|657.27|648.19|644.59|0
1646762100000|2022-03-08 17:55:00|660.59|656.99|658.25|654.65|660.59|656.99|655.45|651.85|0
1646762400000|2022-03-08 18:00:00|659|655.4|668.57|664.97|668.57|664.97|659|655.4|0
1646762700000|2022-03-08 18:05:00|668.38|664.78|674.64|671.04|674.64|671.04|666.21|662.61|0
1646763000000|2022-03-08 18:10:00|668.89|665.29|664.45|660.85|670.4|666.8|663.32|659.72|0
1646763300000|2022-03-08 18:15:00|664.17|660.57|665.3|661.7|667.38|663.78|661.91|658.31|0
1646763600000|2022-03-08 18:20:00|664.93|661.33|654.22|650.62|664.93|661.33|653.85|650.25|0
1646763900000|2022-03-08 18:25:00|653.75|650.15|644.23|640.63|654.22|650.62|643.4|639.8|0
1646764200000|2022-03-08 18:30:00|645.07|641.47|635.79|632.19|645.07|641.47|632.09|628.49|0
1646764500000|2022-03-08 18:35:00|635.97|632.37|632.73|629.13|637.92|634.32|630.62|627.02|0
1646764800000|2022-03-08 18:40:00|633.01|629.41|633.66|630.06|634.22|630.62|627.04|623.44|0
1646765100000|2022-03-08 18:45:00|633.94|630.34|627.22|623.62|634.95|631.35|625.21|621.61|0
1646765400000|2022-03-08 18:50:00|626.67|623.07|622.09|618.49|627.77|624.17|619.98|616.38|0
1646765700000|2022-03-08 18:55:00|621.36|617.76|617.71|614.11|621.91|618.31|615.34|611.74|0
1646766000000|2022-03-08 19:00:00|617.53|613.93|611.72|608.12|618.44|614.84|605.39|601.79|0
1646766300000|2022-03-08 19:05:00|610.27|606.67|617.71|614.11|621.17|617.57|609.73|606.13|0
1646766600000|2022-03-08 19:10:00|617.89|614.29|614.25|610.65|618.16|614.56|608.46|604.86|0
1646766900000|2022-03-08 19:15:00|615.16|611.56|614.79|611.19|618.98|615.38|610.63|607.03|0
1646767200000|2022-03-08 19:20:00|615.24|611.64|618.79|615.19|620.98|617.38|607.55|603.95|0
1646767500000|2022-03-08 19:25:00|618.97|615.37|627.19|623.59|628.29|624.69|616.61|613.01|0
1646767800000|2022-03-08 19:30:00|627.28|623.68|619.7|616.1|629.94|626.34|618.6|615|0
1646768100000|2022-03-08 19:35:00|620.88|617.28|627.2|623.6|629.58|625.98|620.61|617.01|0
1646768400000|2022-03-08 19:40:00|628.11|624.51|628.85|625.25|629.21|625.61|621.6|618|0
1646768700000|2022-03-08 19:45:00|631.6|628|638.43|634.83|638.43|634.83|630.68|627.08|0
1646769000000|2022-03-08 19:50:00|638.15|634.55|630.13|626.53|638.98|635.38|629.76|626.16|0
1646769300000|2022-03-08 19:55:00|630.68|627.08|630.76|627.16|635.28|631.68|625.35|621.75|0
1646769600000|2022-03-08 20:00:00|629.76|626.16|643.6|640|644.53|640.93|628.47|624.87|0
1646769900000|2022-03-08 20:05:00|641.94|638.34|639.16|635.56|642.86|639.26|637.03|633.43|0
1646770200000|2022-03-08 20:10:00|639.71|636.11|634.62|631.02|640.82|637.22|628.28|624.68|0
1646770500000|2022-03-08 20:15:00|634.35|630.75|630.75|627.15|636.1|632.5|629.01|625.41|0
1646770800000|2022-03-08 20:20:00|630.48|626.88|627.35|623.75|631.03|627.43|623.32|619.72|0
1646771100000|2022-03-08 20:25:00|627.91|624.31|611.55|607.95|627.91|624.31|611.55|607.95|0
1646771400000|2022-03-08 20:30:00|612.37|608.77|602.95|599.35|612.92|609.32|600.69|597.09|0
1646771700000|2022-03-08 20:35:00|602.77|599.17|610.55|606.95|610.55|606.95|600.6|597|0
1646772000000|2022-03-08 20:40:00|612|608.4|602.58|598.98|614.19|610.59|602.58|598.98|0
1646772300000|2022-03-08 20:45:00|601.32|597.72|599.51|595.91|606.92|603.32|597.89|594.29|0
1646772600000|2022-03-08 20:50:00|600.23|596.63|602.07|598.47|612.81|609.21|599.51|595.91|0
1646772900000|2022-03-08 20:55:00|601.53|597.93|594.69|591.09|602.07|598.47|591.64|588.04|0
1646773200000|2022-03-08 21:00:00|593.55|590.43|586.83|583.71|594.45|591.33|584.6|581.48|0
1646773500000|2022-03-08 21:05:00|586.74|583.62|584.77|581.65|587.45|584.33|583.53|580.41|0
1646773800000|2022-03-08 21:10:00|584.95|581.83|586.56|583.44|589.24|586.12|584.95|581.83|0
1646774100000|2022-03-08 21:15:00|586.36|582.72|583.07|579.43|586.36|582.72|582.89|579.25|0
1646774400000|2022-03-08 21:20:00|582.8|579.16|582.26|578.62|583.24|579.6|581.64|578|0
1646774700000|2022-03-08 21:25:00|582.35|578.71|583.15|579.51|583.15|579.51|581.1|577.46|0
1646775000000|2022-03-08 21:30:00|583.24|579.6|581.46|577.82|583.42|579.78|581.1|577.46|0
1646775300000|2022-03-08 21:35:00|581.28|577.64|580.74|577.1|582.34|578.7|580.74|577.1|0
1646775600000|2022-03-08 21:40:00|580.92|577.28|580.03|576.39|581.27|577.63|579.5|575.86|0
1646775900000|2022-03-08 21:45:00|580.2|576.56|582.78|579.14|582.78|579.14|579.58|575.94|0
1646776200000|2022-03-08 21:50:00|582.34|578.7|582.87|579.23|584.83|581.19|582.24|578.6|0
1646776500000|2022-03-08 21:55:00|582.95|579.31|582.24|578.6|583.76|580.12|581.27|577.63|0
1646776800000|2022-03-08 22:00:00|582.59|578.95|582.49|578.85|582.59|578.95|581.95|578.31|0
1646777100000|2022-03-08 22:05:00|582.48|578.84|581.27|577.63|582.48|578.84|581.27|577.63|0
1646777400000|2022-03-08 22:10:00|581.29|577.65|582.12|578.48|582.82|579.18|581.29|577.65|0
1646777700000|2022-03-08 22:15:00|582.19|578.55|582.27|578.63|582.35|578.71|581.76|578.12|0
1646778000000|2022-03-08 22:20:00|582.38|578.74|581.75|578.11|582.82|579.18|581.75|578.11|0
1646778300000|2022-03-08 22:25:00|581.57|577.93|581.39|577.75|582.35|578.71|581.31|577.67|0
1646778600000|2022-03-08 22:30:00|581.5|577.86|581.28|577.64|581.52|577.88|581.12|577.48|0
1646778900000|2022-03-08 22:35:00|580.89|577.25|580.86|577.22|580.89|577.25|580.76|577.12|0
1646779200000|2022-03-08 22:40:00|580.78|577.14|580.78|577.14|580.78|577.14|580.63|576.99|0
1646779500000|2022-03-08 22:45:00|580.75|577.11|581.51|577.87|581.56|577.92|580.75|577.11|0
1646779800000|2022-03-08 22:50:00|581.5|577.86|581.23|577.59|581.5|577.86|580.91|577.27|0
1646780100000|2022-03-08 22:55:00|581.2|577.56|581.81|578.17|581.83|578.19|581.15|577.51|0
1646780400000|2022-03-08 23:00:00|582.56|578.92|587.02|583.38|587.56|583.92|582.56|578.92|0
1646780700000|2022-03-08 23:05:00|587.11|583.47|586.39|582.75|587.47|583.83|585.94|582.3|0
1646781000000|2022-03-08 23:10:00|586.21|582.57|587.82|584.18|588.08|584.44|584.79|581.15|0
1646781300000|2022-03-08 23:15:00|587.64|584|586.65|583.01|587.64|584|585.58|581.94|0
1646781600000|2022-03-08 23:20:00|586.39|582.75|586.74|583.1|587.46|583.82|585.22|581.58|0
1646781900000|2022-03-08 23:25:00|586.65|583.01|588.7|585.06|588.88|585.24|586.29|582.65|0
1646782200000|2022-03-08 23:30:00|589.78|586.14|592.1|588.46|593|589.36|589.78|586.14|0
1646782500000|2022-03-08 23:35:00|592.28|588.64|592.19|588.55|593|589.36|591.83|588.19|0
1646782800000|2022-03-08 23:40:00|592.28|588.64|592.72|589.08|593.18|589.54|591.56|587.92|0
1646783100000|2022-03-08 23:45:00|592.82|589.18|592.1|588.46|594.61|590.97|591.74|588.1|0
1646783400000|2022-03-08 23:50:00|592|588.36|593.53|589.89|594.43|590.79|590.66|587.02|0
1646783700000|2022-03-08 23:55:00|593.71|590.07|594.24|590.6|595.32|591.68|592|588.36|0
1646784000000|2022-03-09 00:00:00|594.6|590.96|596.12|592.48|596.84|593.2|594.33|590.69|0
1646784300000|2022-03-09 00:05:00|596.04|592.4|596.4|592.76|597.3|593.66|595.5|591.86|0
1646784600000|2022-03-09 00:10:00|596.22|592.58|595.31|591.67|596.48|592.84|594.95|591.31|0
1646784900000|2022-03-09 00:15:00|595.22|591.58|595.13|591.49|598.73|595.09|594.95|591.31|0
1646785200000|2022-03-09 00:20:00|595.31|591.67|597.29|593.65|598.19|594.55|594.95|591.31|0
1646785500000|2022-03-09 00:25:00|597.11|593.47|598.72|595.08|599.81|596.17|597.11|593.47|0
1646785800000|2022-03-09 00:30:00|598.81|595.17|595.12|591.48|598.81|595.17|594.67|591.03|0
1646786100000|2022-03-09 00:35:00|595.03|591.39|595.75|592.11|597.19|593.55|594.94|591.3|0
1646786400000|2022-03-09 00:40:00|595.84|592.2|597.63|593.99|597.63|593.99|595.48|591.84|0
1646786700000|2022-03-09 00:45:00|597.72|594.08|598.44|594.8|598.44|594.8|596.46|592.82|0
1646787000000|2022-03-09 00:50:00|598.35|594.71|598.89|595.25|599.61|595.97|597.63|593.99|0
1646787300000|2022-03-09 00:55:00|599.25|595.61|599.97|596.33|600.33|596.69|598.35|594.71|0
1646787600000|2022-03-09 01:00:00|601.05|597.41|598.61|594.97|602.86|599.22|598.52|594.88|0
1646787900000|2022-03-09 01:05:00|598.7|595.06|601.23|597.59|602.49|598.85|597.8|594.16|0
1646788200000|2022-03-09 01:10:00|601.31|597.67|600.5|596.86|603.03|599.39|600.5|596.86|0
1646788500000|2022-03-09 01:15:00|600.14|596.5|598.24|594.6|600.23|596.59|597.62|593.98|0
1646788800000|2022-03-09 01:20:00|598.34|594.7|596.08|592.44|599.06|595.42|595.45|591.81|0
1646789100000|2022-03-09 01:25:00|595.9|592.26|597.34|593.7|597.52|593.88|595.45|591.81|0
1646789400000|2022-03-09 01:30:00|597.07|593.43|608.27|604.63|610.17|606.53|596.62|592.98|0
1646789700000|2022-03-09 01:35:00|608.09|604.45|607.98|604.34|610.26|606.62|607.36|603.72|0
1646790000000|2022-03-09 01:40:00|608.07|604.43|609.34|605.7|610.52|606.88|605.99|602.35|0
1646790300000|2022-03-09 01:45:00|609.07|605.43|609.34|605.7|610.89|607.25|608.88|605.24|0
1646790600000|2022-03-09 01:50:00|609.25|605.61|604.35|600.71|610.16|606.52|603.17|599.53|0
1646790900000|2022-03-09 01:55:00|604.17|600.53|603.8|600.16|605.98|602.34|603.53|599.89|0
1646791200000|2022-03-09 02:00:00|603.62|599.98|604.88|601.24|608.6|604.96|603.62|599.98|0
1646791500000|2022-03-09 02:05:00|604.79|601.15|605.43|601.79|605.97|602.33|603.98|600.34|0
1646791800000|2022-03-09 02:10:00|605.61|601.97|606.42|602.78|606.96|603.32|605.43|601.79|0
1646792100000|2022-03-09 02:15:00|606.33|602.69|605.42|601.78|606.33|602.69|603.61|599.97|0
1646792400000|2022-03-09 02:20:00|605.51|601.87|604.15|600.51|606.87|603.23|603.97|600.33|0
1646792700000|2022-03-09 02:25:00|604.24|600.6|607.23|603.59|607.23|603.59|603.97|600.33|0
1646793000000|2022-03-09 02:30:00|606.95|603.31|604.51|600.87|607.05|603.41|603.15|599.51|0
1646793300000|2022-03-09 02:35:00|604.95|601.31|599.44|595.8|605.59|601.95|599.44|595.8|0
1646793600000|2022-03-09 02:40:00|599.53|595.89|599.26|595.62|601.51|597.87|598.54|594.9|0
1646793900000|2022-03-09 02:45:00|599.08|595.44|598.62|594.98|600.88|597.24|598.53|594.89|0
1646794200000|2022-03-09 02:50:00|598.53|594.89|595.47|591.83|598.8|595.16|594.57|590.93|0
1646794500000|2022-03-09 02:55:00|595.65|592.01|597.53|593.89|597.99|594.35|595.37|591.73|0
1646794800000|2022-03-09 03:00:00|597.63|593.99|595.73|592.09|598.35|594.71|595.46|591.82|0
1646795100000|2022-03-09 03:05:00|595.82|592.18|595.46|591.82|596.36|592.72|594.74|591.1|0
1646795400000|2022-03-09 03:10:00|595.28|591.64|594.28|590.64|596.26|592.62|593.84|590.2|0
1646795700000|2022-03-09 03:15:00|594.2|590.56|591.5|587.86|594.64|591|589.97|586.33|0
1646796000000|2022-03-09 03:20:00|591.58|587.94|595.54|591.9|596.17|592.53|591.5|587.86|0
1646796300000|2022-03-09 03:25:00|594.73|591.09|594.27|590.63|595.99|592.35|594.27|590.63|0
1646796600000|2022-03-09 03:30:00|594.19|590.55|596.97|593.33|597.43|593.79|594.19|590.55|0
1646796900000|2022-03-09 03:35:00|597.06|593.42|596.97|593.33|598.23|594.59|596.16|592.52|0
1646797200000|2022-03-09 03:40:00|596.88|593.24|596.88|593.24|597.15|593.51|595.71|592.07|0
1646797500000|2022-03-09 03:45:00|597.24|593.6|597.06|593.42|598.05|594.41|596.7|593.06|0
1646797800000|2022-03-09 03:50:00|596.88|593.24|596.96|593.32|597.24|593.6|596.51|592.87|0
1646798100000|2022-03-09 03:55:00|596.87|593.23|592.91|589.27|596.87|593.23|591.66|588.02|0
1646798400000|2022-03-09 04:00:00|593.18|589.54|599.93|596.29|600.84|597.2|592.91|589.27|0
1646798700000|2022-03-09 04:05:00|600.2|596.56|601.01|597.37|602.28|598.64|599.93|596.29|0
1646799000000|2022-03-09 04:10:00|601.2|597.56|603|599.36|603|599.36|599.12|595.48|0
1646799300000|2022-03-09 04:15:00|603.09|599.45|603.45|599.81|603.45|599.81|601.73|598.09|0
1646799600000|2022-03-09 04:20:00|603.81|600.17|604.35|600.71|605.44|601.8|603.36|599.72|0
1646799900000|2022-03-09 04:25:00|604.44|600.8|611.44|607.8|611.52|607.88|603|599.36|0
1646800200000|2022-03-09 04:30:00|611.52|607.88|610.53|606.89|612.35|608.71|609.98|606.34|0
1646800500000|2022-03-09 04:35:00|610.8|607.16|612.71|609.07|612.89|609.25|610.16|606.52|0
1646800800000|2022-03-09 04:40:00|612.89|609.25|610.7|607.06|612.89|609.25|609.88|606.24|0
1646801100000|2022-03-09 04:45:00|610.88|607.24|612.24|608.6|612.42|608.78|609.52|605.88|0
1646801400000|2022-03-09 04:50:00|611.79|608.15|611.33|607.69|612.7|609.06|610.7|607.06|0
1646801700000|2022-03-09 04:55:00|611.42|607.78|610.33|606.69|612.51|608.87|609.97|606.33|0
1646802000000|2022-03-09 05:00:00|610.24|606.6|607.15|603.51|610.24|606.6|606.61|602.97|0
1646802300000|2022-03-09 05:05:00|607.51|603.87|606.7|603.06|607.69|604.05|606.7|603.06|0
1646802600000|2022-03-09 05:10:00|606.88|603.24|606.33|602.69|608.23|604.59|605.88|602.24|0
1646802900000|2022-03-09 05:15:00|606.24|602.6|604.7|601.06|606.6|602.96|602.89|599.25|0
1646803200000|2022-03-09 05:20:00|604.61|600.97|605.69|602.05|606.51|602.87|604.34|600.7|0
1646803500000|2022-03-09 05:25:00|605.78|602.14|609.95|606.31|611.31|607.67|604.96|601.32|0
1646803800000|2022-03-09 05:30:00|609.86|606.22|604.78|601.14|610.22|606.58|604.78|601.14|0
1646804100000|2022-03-09 05:35:00|604.42|600.78|598.55|594.91|605.32|601.68|598.46|594.82|0
1646804400000|2022-03-09 05:40:00|598.37|594.73|600.26|596.62|601.34|597.7|598.37|594.73|0
1646804700000|2022-03-09 05:45:00|600.71|597.07|596.83|593.19|601.16|597.52|596.29|592.65|0
1646805000000|2022-03-09 05:50:00|597.01|593.37|597.55|593.91|598.27|594.63|595.03|591.39|0
1646805300000|2022-03-09 05:55:00|597.64|594|599.98|596.34|600.25|596.61|597.19|593.55|0
1646805600000|2022-03-09 06:00:00|600.43|596.79|600.42|596.78|603.23|599.59|599.98|596.34|0
1646805900000|2022-03-09 06:05:00|600.79|597.15|605.94|602.3|606.39|602.75|599.98|596.34|0
1646806200000|2022-03-09 06:10:00|605.66|602.02|604.94|601.3|607.93|604.29|604.94|601.3|0
1646806500000|2022-03-09 06:15:00|605.48|601.84|607.2|603.56|608.56|604.92|605.48|601.84|0
1646806800000|2022-03-09 06:20:00|607.47|603.83|605.21|601.57|609.2|605.56|605.11|601.47|0
1646807100000|2022-03-09 06:25:00|605.11|601.47|607.01|603.37|607.1|603.46|603.48|599.84|0
1646807400000|2022-03-09 06:30:00|607.1|603.46|610.18|606.54|610.46|606.82|604.75|601.11|0
1646807700000|2022-03-09 06:35:00|610.36|606.72|604.92|601.28|612.55|608.91|604.92|601.28|0
1646808000000|2022-03-09 06:40:00|605.1|601.46|603.83|600.19|605.28|601.64|602.39|598.75|0
1646808300000|2022-03-09 06:45:00|603.75|600.11|602.2|598.56|605.37|601.73|601.66|598.02|0
1646808600000|2022-03-09 06:50:00|602.02|598.38|607.91|604.27|609.81|606.17|602.02|598.38|0
1646808900000|2022-03-09 06:55:00|607.27|603.63|608.17|604.53|609.99|606.35|607.27|603.63|0
1646809200000|2022-03-09 07:00:00|608.99|605.35|606.9|603.26|609.44|605.8|602.56|598.92|0
1646809500000|2022-03-09 07:05:00|607.26|603.62|610.89|607.25|611.98|608.34|607.26|603.62|0
1646809800000|2022-03-09 07:10:00|611.07|607.43|610.89|607.25|612.44|608.8|609.8|606.16|0
1646810100000|2022-03-09 07:15:00|610.71|607.07|614.25|610.61|614.52|610.88|610.71|607.07|0
1646810400000|2022-03-09 07:20:00|614.44|610.8|615.71|612.07|615.98|612.34|613.61|609.97|0
1646810700000|2022-03-09 07:25:00|615.25|611.61|625.95|622.31|626.5|622.86|615.16|611.52|0
1646811000000|2022-03-09 07:30:00|625.22|621.58|622.8|619.16|627.99|624.35|620.61|616.97|0
1646811300000|2022-03-09 07:35:00|622.89|619.25|624.27|620.63|624.27|620.63|621.06|617.42|0
1646811600000|2022-03-09 07:40:00|624.36|620.72|621.7|618.06|625.92|622.28|620.87|617.23|0
1646811900000|2022-03-09 07:45:00|623.07|619.43|623.35|619.71|623.35|619.71|619.32|615.68|0
1646812200000|2022-03-09 07:50:00|623.07|619.43|625.63|621.99|627.29|623.65|622.79|619.15|0
1646812500000|2022-03-09 07:55:00|625.73|622.09|626.65|623.01|627.29|623.65|623.16|619.52|0
1646812800000|2022-03-09 08:00:00|626.55|622.91|617.11|613.47|626.55|622.91|617.11|613.47|0
1646813100000|2022-03-09 08:05:00|616.58|613.46|624.18|621.06|625.09|621.97|613.47|610.35|0
1646813400000|2022-03-09 08:10:00|624.54|621.42|627.2|624.08|628.95|625.83|623.9|620.78|0
1646813700000|2022-03-09 08:15:00|627.02|623.9|622.52|619.4|627.02|623.9|618.76|615.64|0
1646814000000|2022-03-09 08:20:00|622.7|619.58|621.32|618.2|626.09|622.97|620.32|617.2|0
1646814300000|2022-03-09 08:25:00|621.05|617.93|617.21|614.09|623.34|620.22|617.11|613.99|0
1646814600000|2022-03-09 08:30:00|617.29|614.17|622.78|619.66|625.35|622.23|617.21|614.09|0
1646814900000|2022-03-09 08:35:00|622.69|619.57|622.32|619.2|623.52|620.4|618.85|615.73|0
1646815200000|2022-03-09 08:40:00|621.96|618.84|626.82|623.7|627.37|624.25|621.96|618.84|0
1646815500000|2022-03-09 08:45:00|626.45|623.33|626.08|622.96|627.46|624.34|624.43|621.31|0
1646815800000|2022-03-09 08:50:00|626.36|623.24|628.75|625.63|629.67|626.55|625.62|622.5|0
1646816100000|2022-03-09 08:55:00|628.47|625.35|629.2|626.08|629.85|626.73|627.54|624.42|0
1646816400000|2022-03-09 09:00:00|629.11|625.99|631.41|628.29|633.72|630.6|629.11|625.99|0
1646816700000|2022-03-09 09:05:00|631.32|628.2|630.48|627.36|633.25|630.13|629.38|626.26|0
1646817000000|2022-03-09 09:10:00|630.76|627.64|628|624.88|632.79|629.67|626.98|623.86|0
1646817300000|2022-03-09 09:15:00|627.63|624.51|633.34|630.22|633.71|630.59|627.63|624.51|0
1646817600000|2022-03-09 09:20:00|633.16|630.04|636.85|633.73|637.22|634.1|632.97|629.85|0
1646817900000|2022-03-09 09:25:00|636.76|633.64|637.12|634|638.89|635.77|636.11|632.99|0
1646818200000|2022-03-09 09:30:00|637.59|634.47|640.83|637.71|641.2|638.08|635.92|632.8|0
1646818500000|2022-03-09 09:35:00|640.74|637.62|640.83|637.71|641.85|638.73|638.33|635.21|0
1646818800000|2022-03-09 09:40:00|641.02|637.9|642.87|639.75|644.27|641.15|640.37|637.25|0
1646819100000|2022-03-09 09:45:00|642.69|639.57|638.59|635.47|643.43|640.31|637.02|633.9|0
1646819400000|2022-03-09 09:50:00|638.32|635.2|641.29|638.17|644.83|641.71|637.76|634.64|0
1646819700000|2022-03-09 09:55:00|641.56|638.44|644.82|641.7|644.91|641.79|640.45|637.33|0
1646820000000|2022-03-09 10:00:00|644.26|641.14|644.45|641.33|644.72|641.6|639.06|635.94|0
1646820300000|2022-03-09 10:05:00|644.08|640.96|644.26|641.14|646.87|643.75|642.96|639.84|0
1646820600000|2022-03-09 10:10:00|644.63|641.51|644.53|641.41|646.21|643.09|642.3|639.18|0
1646820900000|2022-03-09 10:15:00|644.72|641.6|645.83|642.71|645.93|642.81|641.83|638.71|0
1646821200000|2022-03-09 10:20:00|645.56|642.44|639.88|636.76|645.56|642.44|639.6|636.48|0
1646821500000|2022-03-09 10:25:00|640.25|637.13|644.06|640.94|644.43|641.31|640.16|637.04|0
1646821800000|2022-03-09 10:30:00|644.99|641.87|644.8|641.68|646.76|643.64|642.47|639.35|0
1646822100000|2022-03-09 10:35:00|644.62|641.5|644.43|641.31|647.88|644.76|644.33|641.21|0
1646822400000|2022-03-09 10:40:00|644.8|641.68|646.66|643.54|647.6|644.48|644.33|641.21|0
1646822700000|2022-03-09 10:45:00|646.57|643.45|643.65|640.53|648.36|645.24|642.63|639.51|0
1646823000000|2022-03-09 10:50:00|643.27|640.15|639.27|636.15|645.24|642.12|638.06|634.94|0
1646823300000|2022-03-09 10:55:00|639.36|636.24|637.2|634.08|639.36|636.24|633.95|630.83|0
1646823600000|2022-03-09 11:00:00|637.47|634.35|639.43|636.31|639.7|636.58|635.06|631.94|0
1646823900000|2022-03-09 11:05:00|639.8|636.68|641.84|638.72|642.03|638.91|639.33|636.21|0
1646824200000|2022-03-09 11:10:00|641.75|638.63|638.02|634.9|642.03|638.91|637.65|634.53|0
1646824500000|2022-03-09 11:15:00|638.4|635.28|642.02|638.9|642.86|639.74|637.38|634.26|0
1646824800000|2022-03-09 11:20:00|641.74|638.62|645.75|642.63|646.31|643.19|638.76|635.64|0
1646825100000|2022-03-09 11:25:00|646.02|642.9|640.9|637.78|647.43|644.31|640.71|637.59|0
1646825400000|2022-03-09 11:30:00|641.09|637.97|641.27|638.15|642.95|639.83|639.04|635.92|0
1646825700000|2022-03-09 11:35:00|640.71|637.59|638.11|634.99|642.39|639.27|637.92|634.8|0
1646826000000|2022-03-09 11:40:00|638.01|634.89|634.3|631.18|638.2|635.08|633.47|630.35|0
1646826300000|2022-03-09 11:45:00|633.84|630.72|636.52|633.4|636.8|633.68|632.36|629.24|0
1646826600000|2022-03-09 11:50:00|636.43|633.31|638.84|635.72|639.96|636.84|636.43|633.31|0
1646826900000|2022-03-09 11:55:00|638.47|635.35|635.96|632.84|638.66|635.54|635.96|632.84|0
1646827200000|2022-03-09 12:00:00|635.5|632.38|636.7|633.58|636.98|633.86|632.9|629.78|0
1646827500000|2022-03-09 12:05:00|636.79|633.67|637.62|634.5|639.11|635.99|633.64|630.52|0
1646827800000|2022-03-09 12:10:00|637.35|634.23|637.9|634.78|637.99|634.87|635.21|632.09|0
1646828100000|2022-03-09 12:15:00|638.27|635.15|641.06|637.94|641.99|638.87|636.88|633.76|0
1646828400000|2022-03-09 12:20:00|641.15|638.03|640.4|637.28|642.55|639.43|639.85|636.73|0
1646828700000|2022-03-09 12:25:00|640.03|636.91|639.94|636.82|641.61|638.49|639.1|635.98|0
1646829000000|2022-03-09 12:30:00|640.5|637.38|641.33|638.21|642.07|638.95|637.52|634.4|0
1646829300000|2022-03-09 12:35:00|641.14|638.02|638.63|635.51|642.73|639.61|636.96|633.84|0
1646829600000|2022-03-09 12:40:00|638.82|635.7|641.98|638.86|642.54|639.42|638.82|635.7|0
1646829900000|2022-03-09 12:45:00|642.07|638.95|641.5|638.38|644.58|641.46|639.56|636.44|0
1646830200000|2022-03-09 12:50:00|641.79|638.67|643.83|640.71|644.21|641.09|641.04|637.92|0
1646830500000|2022-03-09 12:55:00|643.74|640.62|645.32|642.2|646.07|642.95|642.34|639.22|0
1646830800000|2022-03-09 13:00:00|645.7|642.58|645.69|642.57|649.62|646.5|644.85|641.73|0
1646831100000|2022-03-09 13:05:00|645.51|642.39|644.62|641.5|645.88|642.76|640.89|637.77|0
1646831400000|2022-03-09 13:10:00|644.44|641.32|640.7|637.58|645.37|642.25|640.22|637.1|0
1646831700000|2022-03-09 13:15:00|640.78|637.66|643.02|639.9|643.12|640|640.69|637.57|0
1646832000000|2022-03-09 13:20:00|642.65|639.53|641.53|638.41|642.93|639.81|638.82|635.7|0
1646832300000|2022-03-09 13:25:00|641.62|638.5|644.89|641.77|645.92|642.8|640.78|637.66|0
1646832600000|2022-03-09 13:30:00|644.99|641.87|649.11|645.99|650.61|647.49|644.24|641.12|0
1646832900000|2022-03-09 13:35:00|648.92|645.8|645.17|642.05|650.24|647.12|644.98|641.86|0
1646833200000|2022-03-09 13:40:00|645.36|642.24|642.36|639.24|645.54|642.42|641.61|638.49|0
1646833500000|2022-03-09 13:45:00|642.26|639.14|645.92|642.8|646.49|643.37|640.79|637.67|0
1646833800000|2022-03-09 13:50:00|645.74|642.62|642.19|639.07|646.67|643.55|641.63|638.51|0
1646834100000|2022-03-09 13:55:00|642.09|638.97|639.57|636.45|642.65|639.53|638.83|635.71|0
1646834400000|2022-03-09 14:00:00|639.39|636.27|641.99|638.87|641.99|638.87|637.15|634.03|0
1646834700000|2022-03-09 14:05:00|642.18|639.06|655.1|651.98|655.2|652.08|640.5|637.38|0
1646835000000|2022-03-09 14:10:00|655.76|652.64|647.6|644.48|659.06|655.94|645.35|642.23|0
1646835300000|2022-03-09 14:15:00|647.5|644.38|646|642.88|650.97|647.85|645.25|642.13|0
1646835600000|2022-03-09 14:20:00|646.28|643.16|648.43|645.31|648.43|645.31|643.85|640.73|0
1646835900000|2022-03-09 14:25:00|648.53|645.41|651.9|648.78|651.9|648.78|648.15|645.03|0
1646836200000|2022-03-09 14:30:00|651.8|648.68|648.33|645.21|652.46|649.34|644.97|641.85|0
1646836500000|2022-03-09 14:35:00|647.58|644.46|649.27|646.15|650.96|647.84|642.07|638.95|0
1646836800000|2022-03-09 14:40:00|649.64|646.52|645.89|642.77|655.55|652.43|645.52|642.4|0
1646837100000|2022-03-09 14:45:00|647.58|644.46|647.76|644.64|651.89|648.77|644.4|641.28|0
1646837400000|2022-03-09 14:50:00|647.48|644.36|637.26|634.14|648.7|645.58|633.72|630.6|0
1646837700000|2022-03-09 14:55:00|636.7|633.58|642.66|639.54|644.16|641.04|635.77|632.65|0
1646838000000|2022-03-09 15:00:00|643.97|640.85|653.92|650.8|657.31|654.19|641.73|638.61|0
1646838300000|2022-03-09 15:05:00|653.82|650.7|653.81|650.69|655.89|652.77|651.28|648.16|0
1646838600000|2022-03-09 15:10:00|653.54|650.42|655.23|652.11|655.42|652.3|652.41|649.29|0
1646838900000|2022-03-09 15:15:00|656.92|653.8|653.15|650.03|659.57|656.45|648.46|645.34|0
1646839200000|2022-03-09 15:20:00|652.78|649.66|658|654.88|658.19|655.07|650.88|647.76|0
1646839500000|2022-03-09 15:25:00|657.62|654.5|656.11|652.99|658.28|655.16|650.48|647.36|0
1646839800000|2022-03-09 15:30:00|657.06|653.94|654.98|651.86|657.24|654.12|651.04|647.92|0
1646840100000|2022-03-09 15:35:00|656.49|653.37|658.37|655.25|660.63|657.51|654.23|651.11|0
1646840400000|2022-03-09 15:40:00|658.18|655.06|654.68|651.56|659.88|656.76|654.49|651.37|0
1646840700000|2022-03-09 15:45:00|655.15|652.03|657.59|654.47|658.26|655.14|653.93|650.81|0
1646841000000|2022-03-09 15:50:00|657.69|654.57|656.75|653.63|659.95|656.83|653.17|650.05|0
1646841300000|2022-03-09 15:55:00|656.37|653.25|661.74|658.62|664.11|660.99|656.37|653.25|0
1646841600000|2022-03-09 16:00:00|662.79|659.67|654.67|651.55|662.79|659.67|654.29|651.17|0
1646841900000|2022-03-09 16:05:00|655.7|652.58|656.17|653.05|660.32|657.2|654.48|651.36|0
1646842200000|2022-03-09 16:10:00|656.45|653.33|651.28|648.16|656.74|653.62|650.9|647.78|0
1646842500000|2022-03-09 16:15:00|651.18|648.06|655.6|652.48|655.6|652.48|647.71|644.59|0
1646842800000|2022-03-09 16:20:00|655.32|652.2|656.35|653.23|658.62|655.5|655.04|651.92|0
1646843100000|2022-03-09 16:25:00|656.73|653.61|652.3|649.18|656.73|653.61|652.02|648.9|0
1646843400000|2022-03-09 16:30:00|652.96|649.84|662.39|659.27|662.39|659.27|652.77|649.65|0
1646843700000|2022-03-09 16:35:00|662.58|659.46|660.69|657.57|664.66|661.54|657.76|654.64|0
1646844000000|2022-03-09 16:40:00|660.21|657.09|663.52|660.4|664.47|661.35|659.74|656.62|0
1646844300000|2022-03-09 16:45:00|663.71|660.59|665.03|661.91|665.22|662.1|662|658.88|0
1646844600000|2022-03-09 16:50:00|664.27|661.15|664.27|661.15|665.03|661.91|661.06|657.94|0
1646844900000|2022-03-09 16:55:00|664.46|661.34|667.49|664.37|668.25|665.13|663.89|660.77|0
1646845200000|2022-03-09 17:00:00|667.87|664.75|667.49|664.37|670.72|667.6|666.44|663.32|0
1646845500000|2022-03-09 17:05:00|667.87|664.75|666.91|663.79|668.25|665.13|665.59|662.47|0
1646845800000|2022-03-09 17:10:00|667.1|663.98|668.62|665.5|668.81|665.69|664.26|661.14|0
1646846100000|2022-03-09 17:15:00|668.71|665.59|667.48|664.36|669.57|666.45|666.91|663.79|0
1646846400000|2022-03-09 17:20:00|667.67|664.55|666.34|663.22|671.66|668.54|664.82|661.7|0
1646846700000|2022-03-09 17:25:00|666.72|663.6|669.18|666.06|670.32|667.2|663.12|660|0
1646847000000|2022-03-09 17:30:00|668.99|665.87|671.7|668.58|672.97|669.85|668.66|665.54|0
1646847300000|2022-03-09 17:35:00|672.08|668.96|675.89|672.77|676.46|673.34|671.7|668.58|0
1646847600000|2022-03-09 17:40:00|676.27|673.15|672.65|669.53|676.27|673.15|671.32|668.2|0
1646847900000|2022-03-09 17:45:00|672.84|669.72|675.69|672.57|676.08|672.96|670.37|667.25|0
1646848200000|2022-03-09 17:50:00|674.93|671.81|673.77|669.93|675.76|672.38|673.77|669.93|0
1646848500000|2022-03-09 17:55:00|674.15|670.31|675.29|671.45|675.86|672.02|672.52|668.68|0
1646848800000|2022-03-09 18:00:00|674.91|671.07|667.87|664.03|674.91|671.07|667.68|663.84|0
1646849100000|2022-03-09 18:05:00|667.49|663.65|668.24|664.4|670.42|666.58|666.73|662.89|0
1646849400000|2022-03-09 18:10:00|668.62|664.78|672.8|668.96|673.18|669.34|668.05|664.21|0
1646849700000|2022-03-09 18:15:00|672.99|669.15|671.28|667.44|674.52|670.68|671.28|667.44|0
1646850000000|2022-03-09 18:20:00|671.56|667.72|673.84|670|673.94|670.1|671.09|667.25|0
1646850300000|2022-03-09 18:25:00|674.13|670.29|674.51|670.67|675.27|671.43|672.13|668.29|0
1646850600000|2022-03-09 18:30:00|674.89|671.05|670.91|667.07|675.08|671.24|669.84|666|0
1646850900000|2022-03-09 18:35:00|671.29|667.45|670.91|667.07|673.57|669.73|669.39|665.55|0
1646851200000|2022-03-09 18:40:00|671.1|667.26|666.36|662.52|672.62|668.78|666.36|662.52|0
1646851500000|2022-03-09 18:45:00|667.12|663.28|663.34|659.5|667.5|663.66|661.64|657.8|0
1646851800000|2022-03-09 18:50:00|663.15|659.31|665.79|661.95|668.82|664.98|661.83|657.99|0
1646852100000|2022-03-09 18:55:00|665.98|662.14|664.65|660.81|666.36|662.52|663.52|659.68|0
1646852400000|2022-03-09 19:00:00|665.03|661.19|672.23|668.39|672.23|668.39|663.71|659.87|0
1646852700000|2022-03-09 19:05:00|671.66|667.82|668.81|664.97|672.6|668.76|667.86|664.02|0
1646853000000|2022-03-09 19:10:00|669|665.16|667.67|663.83|670.71|666.87|665.21|661.37|0
1646853300000|2022-03-09 19:15:00|667.86|664.02|666.72|662.88|669.19|665.35|663.7|659.86|0
1646853600000|2022-03-09 19:20:00|666.25|662.41|668.44|664.6|671.47|667.63|666.16|662.32|0
1646853900000|2022-03-09 19:25:00|667.5|663.66|669.39|665.55|669.77|665.93|667.31|663.47|0
1646854200000|2022-03-09 19:30:00|670.14|666.3|673.36|669.52|673.93|670.09|669.57|665.73|0
1646854500000|2022-03-09 19:35:00|673.17|669.33|673.36|669.52|674.88|671.04|672.03|668.19|0
1646854800000|2022-03-09 19:40:00|673.17|669.33|673.55|669.71|675.35|671.51|672.03|668.19|0
1646855100000|2022-03-09 19:45:00|673.93|670.09|670.89|667.05|675.06|671.22|669|665.16|0
1646855400000|2022-03-09 19:50:00|671.08|667.24|668.43|664.59|676.01|672.17|668.43|664.59|0
1646855700000|2022-03-09 19:55:00|668.62|664.78|669.56|665.72|672.97|669.13|668.43|664.59|0
1646856000000|2022-03-09 20:00:00|670.41|666.57|672.4|668.56|672.59|668.75|669.94|666.1|0
1646856300000|2022-03-09 20:05:00|672.97|669.13|679.99|676.15|679.99|676.15|672.21|668.37|0
1646856600000|2022-03-09 20:10:00|680.95|677.11|680.75|676.91|682.85|679.01|678.47|674.63|0
1646856900000|2022-03-09 20:15:00|681.14|677.3|679.61|675.77|682.66|678.82|677.14|673.3|0
1646857200000|2022-03-09 20:20:00|679.42|675.58|681.7|677.86|683.42|679.58|679.42|675.58|0
1646857500000|2022-03-09 20:25:00|681.32|677.48|679.48|675.64|681.89|678.05|677.57|673.73|0
1646857800000|2022-03-09 20:30:00|679.29|675.45|681.96|678.12|684.83|680.99|679.29|675.45|0
1646858100000|2022-03-09 20:35:00|681.77|677.93|676.05|672.21|682.34|678.5|676.05|672.21|0
1646858400000|2022-03-09 20:40:00|675.47|671.63|678.14|674.3|680.14|676.3|675.47|671.63|0
1646858700000|2022-03-09 20:45:00|677.76|673.92|672.81|668.97|680.81|676.97|671.48|667.64|0
1646859000000|2022-03-09 20:50:00|673.38|669.54|671.09|667.25|676.23|672.39|665.22|661.38|0
1646859300000|2022-03-09 20:55:00|669.76|665.92|668.43|664.59|669.76|665.92|662.76|658.92|0
1646859600000|2022-03-09 21:00:00|668.62|664.78|666.73|662.89|673.18|669.34|666.54|662.7|0
1646859900000|2022-03-09 21:05:00|667.1|663.26|673.14|669.3|673.9|670.06|667.1|663.26|0
1646860200000|2022-03-09 21:10:00|672.95|669.11|668.97|665.13|672.95|669.11|667.46|663.62|0
1646860500000|2022-03-09 21:15:00|670.05|665.57|672.88|668.4|673.26|668.78|669.48|665|0
1646860800000|2022-03-09 21:20:00|673.83|669.35|671.46|666.98|673.83|669.35|671.37|666.89|0
1646861100000|2022-03-09 21:25:00|671.56|667.08|671.74|667.26|672.4|667.92|671.27|666.79|0
1646861400000|2022-03-09 21:30:00|671.55|667.07|669.37|664.89|672.12|667.64|669.28|664.8|0
1646861700000|2022-03-09 21:35:00|669.66|665.18|671.74|667.26|671.74|667.26|668.99|664.51|0
1646862000000|2022-03-09 21:40:00|672.77|668.29|677.7|673.22|678.65|674.17|672.3|667.82|0
1646862300000|2022-03-09 21:45:00|677.42|672.94|674.47|669.99|677.51|673.03|674.38|669.9|0
1646862600000|2022-03-09 21:50:00|673.81|669.33|674|669.52|674.47|669.99|672.49|668.01|0
1646862900000|2022-03-09 21:55:00|673.43|668.95|673.52|669.04|674.19|669.71|673.14|668.66|0
1646863200000|2022-03-09 22:00:00|673.72|669.24|672.45|667.97|674.08|669.6|672.06|667.58|0
1646863500000|2022-03-09 22:05:00|672.34|667.86|672.58|668.1|672.58|668.1|672.12|667.64|0
1646863800000|2022-03-09 22:10:00|672.39|667.91|672.78|668.3|673.05|668.57|672.06|667.58|0
1646864100000|2022-03-09 22:15:00|672.66|668.18|673|668.52|673.57|669.09|672.34|667.86|0
1646864400000|2022-03-09 22:20:00|673.03|668.55|673.39|668.91|673.39|668.91|672.92|668.44|0
1646864700000|2022-03-09 22:25:00|673.66|669.18|673.38|668.9|673.66|669.18|673.38|668.9|0
1646865000000|2022-03-09 22:30:00|673.33|668.85|673.52|669.04|673.52|669.04|673.33|668.85|0
1646865300000|2022-03-09 22:35:00|673.43|668.95|673.26|668.78|673.52|669.04|673.13|668.65|0
1646865600000|2022-03-09 22:40:00|673.24|668.76|673.21|668.73|673.24|668.76|673.21|668.73|0
1646865900000|2022-03-09 22:45:00|673.18|668.7|673.15|668.67|673.18|668.7|673.15|668.67|0
1646866200000|2022-03-09 22:50:00|673.12|668.64|673.23|668.75|673.25|668.77|673.1|668.62|0
1646866500000|2022-03-09 22:55:00|673.17|668.69|672.86|668.38|673.58|669.1|672.64|668.16|0
1646866800000|2022-03-09 23:00:00|673.87|669.39|671.21|666.73|673.87|669.39|669.14|664.66|0
1646867100000|2022-03-09 23:05:00|671.03|666.55|672.07|667.59|673.2|668.72|670.18|665.7|0
1646867400000|2022-03-09 23:10:00|671.97|667.49|672.82|668.34|675.29|670.81|671.88|667.4|0
1646867700000|2022-03-09 23:15:00|673.01|668.53|670.74|666.26|673.58|669.1|670.74|666.26|0
1646868000000|2022-03-09 23:20:00|670.83|666.35|668.47|663.99|671.68|667.2|668.28|663.8|0
1646868300000|2022-03-09 23:25:00|668.56|664.08|669.5|665.02|669.98|665.5|668.09|663.61|0
1646868600000|2022-03-09 23:30:00|669.79|665.31|670.16|665.68|670.44|665.96|669.79|665.31|0
1646868900000|2022-03-09 23:35:00|670.06|665.58|669.68|665.2|670.73|666.25|668.55|664.07|0
1646869200000|2022-03-09 23:40:00|669.59|665.11|669.21|664.73|670.16|665.68|669.02|664.54|0
1646869500000|2022-03-09 23:45:00|669.3|664.82|669.3|664.82|670.35|665.87|669.02|664.54|0
1646869800000|2022-03-09 23:50:00|669.21|664.73|670.15|665.67|670.24|665.76|667.98|663.5|0
1646870100000|2022-03-09 23:55:00|670.34|665.86|671.28|666.8|671.38|666.9|670.15|665.67|0
1646870400000|2022-03-10 00:00:00|671.66|667.18|670.05|665.57|672.99|668.51|668.63|664.15|0
1646870700000|2022-03-10 00:05:00|670.15|665.67|669.48|665|670.33|665.85|667.88|663.4|0
1646871000000|2022-03-10 00:10:00|669.39|664.91|668.44|663.96|670.23|665.75|668.44|663.96|0
1646871300000|2022-03-10 00:15:00|668.25|663.77|668.63|664.15|669.09|664.61|666.93|662.45|0
1646871600000|2022-03-10 00:20:00|668.81|664.33|671.27|666.79|672.03|667.55|668.15|663.67|0
1646871900000|2022-03-10 00:25:00|671.46|666.98|671.65|667.17|672.4|667.92|671.17|666.69|0
1646872200000|2022-03-10 00:30:00|671.46|666.98|673.06|668.58|673.73|669.25|670.13|665.65|0
1646872500000|2022-03-10 00:35:00|672.97|668.49|673.25|668.77|673.91|669.43|672.21|667.73|0
1646872800000|2022-03-10 00:40:00|673.34|668.86|672.02|667.54|673.91|669.43|671.83|667.35|0
1646873100000|2022-03-10 00:45:00|672.21|667.73|670.59|666.11|672.21|667.73|670.31|665.83|0
1646873400000|2022-03-10 00:50:00|670.69|666.21|670.88|666.4|671.54|667.06|670.21|665.73|0
1646873700000|2022-03-10 00:55:00|671.06|666.58|670.31|665.83|671.44|666.96|669.64|665.16|0
1646874000000|2022-03-10 01:00:00|670.59|666.11|668.98|664.5|671.63|667.15|668.88|664.4|0
1646874300000|2022-03-10 01:05:00|669.17|664.69|672.19|667.71|672.95|668.47|668.03|663.55|0
1646874600000|2022-03-10 01:10:00|672|667.52|672.38|667.9|673.33|668.85|671.62|667.14|0
1646874900000|2022-03-10 01:15:00|672.47|667.99|670.29|665.81|672.76|668.28|670.11|665.63|0
1646875200000|2022-03-10 01:20:00|670.67|666.19|671.24|666.76|672|667.52|669.54|665.06|0
1646875500000|2022-03-10 01:25:00|671.05|666.57|671.52|667.04|673.03|668.55|671.05|666.57|0
1646875800000|2022-03-10 01:30:00|671.42|666.94|668.21|663.73|671.7|667.22|668.21|663.73|0
1646876100000|2022-03-10 01:35:00|668.59|664.11|663.87|659.39|669.15|664.67|662.93|658.45|0
1646876400000|2022-03-10 01:40:00|663.96|659.48|664.8|660.32|665.18|660.7|663.86|659.38|0
1646876700000|2022-03-10 01:45:00|664.9|660.42|667.53|663.05|667.53|663.05|664.8|660.32|0
1646877000000|2022-03-10 01:50:00|667.63|663.15|667.34|662.86|667.63|663.15|666.5|662.02|0
1646877300000|2022-03-10 01:55:00|667.25|662.77|667.82|663.34|668.38|663.9|665.45|660.97|0
1646877600000|2022-03-10 02:00:00|667.63|663.15|674.34|669.86|675.29|670.81|667.44|662.96|0
1646877900000|2022-03-10 02:05:00|674.25|669.77|672.35|667.87|674.25|669.77|671.97|667.49|0
1646878200000|2022-03-10 02:10:00|672.54|668.06|671.68|667.2|672.82|668.34|671.4|666.92|0
1646878500000|2022-03-10 02:15:00|671.4|666.92|671.59|667.11|671.78|667.3|669.7|665.22|0
1646878800000|2022-03-10 02:20:00|671.3|666.82|673|668.52|673|668.52|670.64|666.16|0
1646879100000|2022-03-10 02:25:00|673.19|668.71|672.72|668.24|673.19|668.71|671.58|667.1|0
1646879400000|2022-03-10 02:30:00|673.1|668.62|672.62|668.14|673.47|668.99|672.15|667.67|0
1646879700000|2022-03-10 02:35:00|672.53|668.05|673.85|669.37|673.94|669.46|672.24|667.76|0
1646880000000|2022-03-10 02:40:00|673.66|669.18|672.9|668.42|673.75|669.27|671.48|667|0
1646880300000|2022-03-10 02:45:00|672.99|668.51|670.06|665.58|672.99|668.51|669.87|665.39|0
1646880600000|2022-03-10 02:50:00|670.25|665.77|671.76|667.28|671.95|667.47|670.25|665.77|0
1646880900000|2022-03-10 02:55:00|671.85|667.37|670.43|665.95|671.95|667.47|669.3|664.82|0
1646881200000|2022-03-10 03:00:00|670.52|666.04|669.67|665.19|671.19|666.71|669.01|664.53|0
1646881500000|2022-03-10 03:05:00|668.91|664.43|668.35|663.87|670.24|665.76|668.35|663.87|0
1646881800000|2022-03-10 03:10:00|668.34|663.86|669.1|664.62|669.95|665.47|668.15|663.67|0
1646882100000|2022-03-10 03:15:00|669.19|664.71|669.75|665.27|670.51|666.03|668.53|664.05|0
1646882400000|2022-03-10 03:20:00|669.85|665.37|670.42|665.94|670.98|666.5|669.47|664.99|0
1646882700000|2022-03-10 03:25:00|670.51|666.03|668.42|663.94|671.83|667.35|667.29|662.81|0
1646883000000|2022-03-10 03:30:00|668.71|664.23|668.04|663.56|669.28|664.8|667.1|662.62|0
1646883300000|2022-03-10 03:35:00|668.14|663.66|668.23|663.75|668.33|663.85|666.44|661.96|0
1646883600000|2022-03-10 03:40:00|668.14|663.66|667.38|662.9|668.33|663.85|667|662.52|0
1646883900000|2022-03-10 03:45:00|667.28|662.8|668.79|664.31|668.89|664.41|666.06|661.58|0
1646884200000|2022-03-10 03:50:00|668.89|664.41|670.59|666.11|670.78|666.3|668.79|664.31|0
1646884500000|2022-03-10 03:55:00|669.83|665.35|669.83|665.35|670.4|665.92|669.64|665.16|0
1646884800000|2022-03-10 04:00:00|669.73|665.25|670.21|665.73|670.78|666.3|669.73|665.25|0
1646885100000|2022-03-10 04:05:00|670.11|665.63|669.45|664.97|671.15|666.67|669.45|664.97|0
1646885400000|2022-03-10 04:10:00|668.31|663.83|666.61|662.13|669.45|664.97|665.48|661|0
1646885700000|2022-03-10 04:15:00|666.42|661.94|666.04|661.56|667.74|663.26|665.76|661.28|0
1646886000000|2022-03-10 04:20:00|666.23|661.75|666.04|661.56|666.98|662.5|666.04|661.56|0
1646886300000|2022-03-10 04:25:00|666.23|661.75|664.9|660.42|666.42|661.94|664.53|660.05|0
1646886600000|2022-03-10 04:30:00|664.62|660.14|664.52|660.04|666.22|661.74|664.05|659.57|0
1646886900000|2022-03-10 04:35:00|664.43|659.95|662.83|658.35|664.9|660.42|662.83|658.35|0
1646887200000|2022-03-10 04:40:00|663.01|658.53|662.91|658.43|663.67|659.19|662.64|658.16|0
1646887500000|2022-03-10 04:45:00|663.1|658.62|663.2|658.72|664.14|659.66|663.01|658.53|0
1646887800000|2022-03-10 04:50:00|663.29|658.81|663.95|659.47|664.33|659.85|663.01|658.53|0
1646888100000|2022-03-10 04:55:00|664.04|659.56|664.89|660.41|664.89|660.41|663.66|659.18|0
1646888400000|2022-03-10 05:00:00|665.08|660.6|664.51|660.03|665.64|661.16|664.13|659.65|0
1646888700000|2022-03-10 05:05:00|664.7|660.22|663.56|659.08|664.89|660.41|663.38|658.9|0
1646889000000|2022-03-10 05:10:00|663.38|658.9|662.81|658.33|664.13|659.65|662.62|658.14|0
1646889300000|2022-03-10 05:15:00|663|658.52|663.94|659.46|664.21|659.73|662.62|658.14|0
1646889600000|2022-03-10 05:20:00|664.12|659.64|663.56|659.08|664.88|660.4|662.99|658.51|0
1646889900000|2022-03-10 05:25:00|663.37|658.89|662.99|658.51|663.37|658.89|662.61|658.13|0
1646890200000|2022-03-10 05:30:00|663.55|659.07|662.8|658.32|663.74|659.26|662.61|658.13|0
1646890500000|2022-03-10 05:35:00|662.98|658.5|664.3|659.82|664.49|660.01|662.98|658.5|0
1646890800000|2022-03-10 05:40:00|664.39|659.91|664.3|659.82|664.86|660.38|663.73|659.25|0
1646891100000|2022-03-10 05:45:00|664.39|659.91|665.62|661.14|666.18|661.7|664.3|659.82|0
1646891400000|2022-03-10 05:50:00|665.71|661.23|666.93|662.45|667.03|662.55|665.61|661.13|0
1646891700000|2022-03-10 05:55:00|666.84|662.36|666.18|661.7|667.69|663.21|665.8|661.32|0
1646892000000|2022-03-10 06:00:00|667.31|662.83|666.55|662.07|667.5|663.02|665.32|660.84|0
1646892300000|2022-03-10 06:05:00|666.64|662.16|668.25|663.77|668.25|663.77|666.17|661.69|0
1646892600000|2022-03-10 06:10:00|668.44|663.96|667.87|663.39|668.44|663.96|665.98|661.5|0
1646892900000|2022-03-10 06:15:00|667.77|663.29|666.92|662.44|668.43|663.95|666.54|662.06|0
1646893200000|2022-03-10 06:20:00|666.82|662.34|666.16|661.68|666.82|662.34|665.22|660.74|0
1646893500000|2022-03-10 06:25:00|666.35|661.87|663.71|659.23|666.35|661.87|663.52|659.04|0
1646893800000|2022-03-10 06:30:00|663.9|659.42|663.33|658.85|664.46|659.98|662.58|658.1|0
1646894100000|2022-03-10 06:35:00|663.52|659.04|665.21|660.73|666.16|661.68|663.52|659.04|0
1646894400000|2022-03-10 06:40:00|665.4|660.92|666.15|661.67|666.15|661.67|664.27|659.79|0
1646894700000|2022-03-10 06:45:00|666.34|661.86|663.89|659.41|666.72|662.24|663.32|658.84|0
1646895000000|2022-03-10 06:50:00|664.07|659.59|663.7|659.22|664.16|659.68|663.03|658.55|0
1646895300000|2022-03-10 06:55:00|663.88|659.4|664.45|659.97|665.01|660.53|663.79|659.31|0
1646895600000|2022-03-10 07:00:00|664.64|660.16|662.94|658.46|665.96|661.48|662.84|658.36|0
1646895900000|2022-03-10 07:05:00|663.03|658.55|663.5|659.02|664.16|659.68|662.84|658.36|0
1646896200000|2022-03-10 07:10:00|663.59|659.11|665|660.52|665|660.52|662.56|658.08|0
1646896500000|2022-03-10 07:15:00|664.44|659.96|664.06|659.58|665.66|661.18|663.12|658.64|0
1646896800000|2022-03-10 07:20:00|663.87|659.39|664.52|660.04|666.32|661.84|663.3|658.82|0
1646897100000|2022-03-10 07:25:00|664.43|659.95|664.62|660.14|665.56|661.08|663.96|659.48|0
1646897400000|2022-03-10 07:30:00|664.43|659.95|665.18|660.7|666.5|662.02|663.68|659.2|0
1646897700000|2022-03-10 07:35:00|665.37|660.89|665.67|661.19|667.73|663.25|662.61|658.13|0
1646898000000|2022-03-10 07:40:00|665.86|661.38|665.76|661.28|666.24|661.76|665.11|660.63|0
1646898300000|2022-03-10 07:45:00|665.86|661.38|666.42|661.94|666.51|662.03|665.1|660.62|0
1646898600000|2022-03-10 07:50:00|666.7|662.22|666.7|662.22|667.18|662.7|665.1|660.62|0
1646898900000|2022-03-10 07:55:00|666.8|662.32|667.76|663.28|667.95|663.47|666.04|661.56|0
1646899200000|2022-03-10 08:00:00|667.2|662.72|664.56|660.08|671.35|666.87|664.18|659.7|0
1646899500000|2022-03-10 08:05:00|664.65|660.17|665.18|661.34|666.59|662.75|663.86|660.02|0
1646899800000|2022-03-10 08:10:00|664.99|661.15|659.53|655.69|665.64|661.8|659.35|655.51|0
1646900100000|2022-03-10 08:15:00|660.1|656.26|659.72|655.88|661.04|657.2|659.34|655.5|0
1646900400000|2022-03-10 08:20:00|659.53|655.69|654.1|650.26|660.93|657.09|653.54|649.7|0
1646900700000|2022-03-10 08:25:00|653.91|650.07|652.04|648.2|653.91|650.07|649.61|645.77|0
1646901000000|2022-03-10 08:30:00|651.48|647.64|651.75|647.91|652.4|648.56|648.44|644.6|0
1646901300000|2022-03-10 08:35:00|651.56|647.72|652.59|648.75|654.27|650.43|651.28|647.44|0
1646901600000|2022-03-10 08:40:00|652.4|648.56|655.01|651.17|655.39|651.55|650.62|646.78|0
1646901900000|2022-03-10 08:45:00|655.1|651.26|654.73|650.89|657.25|653.41|652.3|648.46|0
1646902200000|2022-03-10 08:50:00|654.45|650.61|651.74|647.9|654.54|650.7|651.18|647.34|0
1646902500000|2022-03-10 08:55:00|652.02|648.18|651.08|647.24|653.23|649.39|650.34|646.5|0
1646902800000|2022-03-10 09:00:00|651.17|647.33|662.02|658.18|663.81|659.97|651.17|647.33|0
1646903100000|2022-03-10 09:05:00|662.77|658.93|667.38|663.54|667.95|664.11|661.65|657.81|0
1646903400000|2022-03-10 09:10:00|667.09|663.25|665.87|662.03|668.7|664.86|665.12|661.28|0
1646903700000|2022-03-10 09:15:00|665.96|662.12|665.68|661.84|666.53|662.69|664.27|660.43|0
1646904000000|2022-03-10 09:20:00|665.49|661.65|660.23|656.39|665.49|661.65|660.23|656.39|0
1646904300000|2022-03-10 09:25:00|659.86|656.02|657.32|653.48|660.32|656.48|657.23|653.39|0
1646904600000|2022-03-10 09:30:00|657.51|653.67|658.44|654.6|658.44|654.6|654.61|650.77|0
1646904900000|2022-03-10 09:35:00|657.98|654.14|658.91|655.07|659.85|656.01|657.23|653.39|0
1646905200000|2022-03-10 09:40:00|659.1|655.26|662.47|658.63|663.04|659.2|658.35|654.51|0
1646905500000|2022-03-10 09:45:00|662.66|658.82|659|655.16|663.41|659.57|657.69|653.85|0
1646905800000|2022-03-10 09:50:00|659.09|655.25|651.24|647.4|659.74|655.9|649.75|645.91|0
1646906100000|2022-03-10 09:55:00|651.7|647.86|652.82|648.98|661.53|657.69|649.75|645.91|0
1646906400000|2022-03-10 10:00:00|652.45|648.61|653|649.16|657.96|654.12|650.68|646.84|0
1646906700000|2022-03-10 10:05:00|652.91|649.07|650.58|646.74|655.8|651.96|647.97|644.13|0
1646907000000|2022-03-10 10:10:00|650.2|646.36|647.5|643.66|651.6|647.76|647.5|643.66|0
1646907300000|2022-03-10 10:15:00|647.59|643.75|650.38|646.54|651.79|647.95|647.03|643.19|0
1646907600000|2022-03-10 10:20:00|649.55|645.71|652.34|648.5|653.46|649.62|648.71|644.87|0
1646907900000|2022-03-10 10:25:00|652.25|648.41|654.58|650.74|655.14|651.3|651.41|647.57|0
1646908200000|2022-03-10 10:30:00|654.48|650.64|653.17|649.33|654.77|650.93|650.47|646.63|0
1646908500000|2022-03-10 10:35:00|652.61|648.77|649.44|645.6|653.83|649.99|649.07|645.23|0
1646908800000|2022-03-10 10:40:00|649.63|645.79|649.81|645.97|651.4|647.56|648.69|644.85|0
1646909100000|2022-03-10 10:45:00|649.91|646.07|653.08|649.24|653.08|649.24|649.35|645.51|0
1646909400000|2022-03-10 10:50:00|652.98|649.14|652.6|648.76|653.54|649.7|651.21|647.37|0
1646909700000|2022-03-10 10:55:00|652.51|648.67|646.36|642.52|653.45|649.61|646.18|642.34|0
1646910000000|2022-03-10 11:00:00|646.18|642.34|647.85|644.01|648.41|644.57|645.99|642.15|0
1646910300000|2022-03-10 11:05:00|647.75|643.91|643.01|639.17|647.85|644.01|642.92|639.08|0
1646910600000|2022-03-10 11:10:00|643.1|639.26|645.98|642.14|647.1|643.26|640.97|637.13|0
1646910900000|2022-03-10 11:15:00|646.17|642.33|645.51|641.67|646.91|643.07|645.05|641.21|0
1646911200000|2022-03-10 11:20:00|645.42|641.58|648.02|644.18|649.33|645.49|645.32|641.48|0
1646911500000|2022-03-10 11:25:00|648.11|644.27|648.76|644.92|650.26|646.42|647.65|643.81|0
1646911800000|2022-03-10 11:30:00|649.14|645.3|647.18|643.34|649.14|645.3|645.6|641.76|0
1646912100000|2022-03-10 11:35:00|647.27|643.43|644.48|640.64|648.95|645.11|644.39|640.55|0
1646912400000|2022-03-10 11:40:00|644.11|640.27|646.74|642.9|647.2|643.36|643|639.16|0
1646912700000|2022-03-10 11:45:00|646.83|642.99|643.11|639.27|647.48|643.64|642.55|638.71|0
1646913000000|2022-03-10 11:50:00|642.65|638.81|639.12|635.28|643.66|639.82|639.12|635.28|0
1646913300000|2022-03-10 11:55:00|639.49|635.65|642.55|638.71|643.1|639.26|639.31|635.47|0
1646913600000|2022-03-10 12:00:00|643.01|639.17|637.08|633.24|643.76|639.92|637.08|633.24|0
1646913900000|2022-03-10 12:05:00|637.27|633.43|641.52|637.68|641.52|637.68|637.27|633.43|0
1646914200000|2022-03-10 12:10:00|641.34|637.5|644.29|640.45|644.39|640.55|640.87|637.03|0
1646914500000|2022-03-10 12:15:00|644.39|640.55|646.33|642.49|647.36|643.52|642.72|638.88|0
1646914800000|2022-03-10 12:20:00|646.7|642.86|646.14|642.3|646.7|642.86|643.27|639.43|0
1646915100000|2022-03-10 12:25:00|646.33|642.49|647.25|643.41|647.72|643.88|645.12|641.28|0
1646915400000|2022-03-10 12:30:00|648.09|644.25|643.63|639.79|648.37|644.53|643.63|639.79|0
1646915700000|2022-03-10 12:35:00|643.82|639.98|645.39|641.55|645.49|641.65|641.96|638.12|0
1646916000000|2022-03-10 12:40:00|645.3|641.46|643.9|640.06|645.57|641.73|643.72|639.88|0
1646916300000|2022-03-10 12:45:00|643.53|639.69|637.97|634.13|644.27|640.43|637.97|634.13|0
1646916600000|2022-03-10 12:50:00|638.07|634.23|638.15|634.31|639.92|636.08|637.88|634.04|0
1646916900000|2022-03-10 12:55:00|638.52|634.68|636.12|632.28|641.02|637.18|636.03|632.19|0
1646917200000|2022-03-10 13:00:00|636.3|632.46|636.4|632.56|638.62|634.78|635.29|631.45|0
1646917500000|2022-03-10 13:05:00|636.21|632.37|632.52|628.68|636.95|633.11|632.52|628.68|0
1646917800000|2022-03-10 13:10:00|633.53|629.69|635.65|631.81|637.03|633.19|633.53|629.69|0
1646918100000|2022-03-10 13:15:00|635.37|631.53|636.01|632.17|637.31|633.47|634.36|630.52|0
1646918400000|2022-03-10 13:20:00|635.64|631.8|637.22|633.38|637.96|634.12|635.08|631.24|0
1646918700000|2022-03-10 13:25:00|637.13|633.29|638.23|634.39|638.7|634.86|636.11|632.27|0
1646919000000|2022-03-10 13:30:00|637.96|634.12|646.36|642.52|651.35|647.51|637.49|633.65|0
1646919300000|2022-03-10 13:35:00|646.82|642.98|640.59|636.75|648.13|644.29|639.29|635.45|0
1646919600000|2022-03-10 13:40:00|640.5|636.66|637.46|633.62|642.26|638.42|636.72|632.88|0
1646919900000|2022-03-10 13:45:00|637.27|633.43|636.43|632.59|639.69|635.85|636.43|632.59|0
1646920200000|2022-03-10 13:50:00|636.9|633.06|630.6|626.76|636.9|633.06|628.57|624.73|0
1646920500000|2022-03-10 13:55:00|630.88|627.04|630.13|626.29|632.45|628.61|630.13|626.29|0
1646920800000|2022-03-10 14:00:00|630.05|626.21|631.34|627.5|631.71|627.87|628.38|624.54|0
1646921100000|2022-03-10 14:05:00|631.15|627.31|631.76|627.92|633.6|629.76|628.79|624.95|0
1646921400000|2022-03-10 14:10:00|631.39|627.55|632.95|629.11|633.23|629.39|630.46|626.62|0
1646921700000|2022-03-10 14:15:00|633.23|629.39|633.23|629.39|633.41|629.57|631.57|627.73|0
1646922000000|2022-03-10 14:20:00|632.86|629.02|632.85|629.01|633.59|629.75|631.01|627.17|0
1646922300000|2022-03-10 14:25:00|632.76|628.92|635.62|631.78|635.81|631.97|632.3|628.46|0
1646922600000|2022-03-10 14:30:00|636.64|632.8|638.58|634.74|641.36|637.52|633.31|629.47|0
1646922900000|2022-03-10 14:35:00|638.02|634.18|630.79|626.95|638.95|635.11|630.61|626.77|0
1646923200000|2022-03-10 14:40:00|631.9|628.06|635.97|632.13|640.05|636.21|631.9|628.06|0
1646923500000|2022-03-10 14:45:00|635.78|631.94|632.45|628.61|638.75|634.91|632.45|628.61|0
1646923800000|2022-03-10 14:50:00|633.19|629.35|639.68|635.84|639.68|635.84|630.97|627.13|0
1646924100000|2022-03-10 14:55:00|638.56|634.72|648.8|644.96|652.36|648.52|638.56|634.72|0
1646924400000|2022-03-10 15:00:00|649.55|645.71|641.34|637.5|649.55|645.71|640.41|636.57|0
1646924700000|2022-03-10 15:05:00|642.46|638.62|644.69|640.85|646.19|642.35|641.16|637.32|0
1646925000000|2022-03-10 15:10:00|644.97|641.13|645.81|641.97|647.67|643.83|641.71|637.87|0
1646925300000|2022-03-10 15:15:00|645.06|641.22|654.22|650.38|654.22|650.38|644.97|641.13|0
1646925600000|2022-03-10 15:20:00|653.85|650.01|645.06|641.22|653.85|650.01|643.47|639.63|0
1646925900000|2022-03-10 15:25:00|645.24|641.4|639.1|635.26|648.6|644.76|638.91|635.07|0
1646926200000|2022-03-10 15:30:00|639.28|635.44|632.42|628.58|641.7|637.86|631.68|627.84|0
1646926500000|2022-03-10 15:35:00|631.49|627.65|631.26|627.42|633.9|630.06|628.11|624.27|0
1646926800000|2022-03-10 15:40:00|630.89|627.05|630.89|627.05|634.05|630.21|630.15|626.31|0
1646927100000|2022-03-10 15:45:00|630.7|626.86|634.61|630.77|636.56|632.72|629.03|625.19|0
1646927400000|2022-03-10 15:50:00|634.98|631.14|626.25|622.41|634.98|631.14|625.69|621.85|0
1646927700000|2022-03-10 15:55:00|625.69|621.85|624.39|620.55|626.06|622.22|622.54|618.7|0
1646928000000|2022-03-10 16:00:00|623|619.16|621.06|617.22|623.47|619.63|620.14|616.3|0
1646928300000|2022-03-10 16:05:00|621.61|617.77|626.68|622.84|627.05|623.21|619.03|615.19|0
1646928600000|2022-03-10 16:10:00|626.31|622.47|629.35|625.51|629.72|625.88|625.31|621.47|0
1646928900000|2022-03-10 16:15:00|628.99|625.15|627.33|623.49|628.99|625.15|625.3|621.46|0
1646929200000|2022-03-10 16:20:00|627.14|623.3|624.93|621.09|629.81|625.97|623.83|619.99|0
1646929500000|2022-03-10 16:25:00|624.56|620.72|622.63|618.79|625.2|621.36|619.99|616.15|0
1646929800000|2022-03-10 16:30:00|622.26|618.42|622.53|618.69|624.28|620.44|621.34|617.5|0
1646930100000|2022-03-10 16:35:00|622.72|618.88|621.52|617.68|624.1|620.26|621.16|617.32|0
1646930400000|2022-03-10 16:40:00|621.71|617.87|626.11|622.27|626.3|622.46|620.24|616.4|0
1646930700000|2022-03-10 16:45:00|626.57|622.73|625.37|621.53|626.57|622.73|622.44|618.6|0
1646931000000|2022-03-10 16:50:00|625.56|621.72|629.32|625.48|630.53|626.69|624.64|620.8|0
1646931300000|2022-03-10 16:55:00|629.42|625.58|631.26|627.42|631.45|627.61|627.76|623.92|0
1646931600000|2022-03-10 17:00:00|630.71|626.87|632.55|628.71|633.48|629.64|629.79|625.95|0
1646931900000|2022-03-10 17:05:00|632.37|628.53|629.34|625.5|634.21|630.37|628.79|624.95|0
1646932200000|2022-03-10 17:10:00|630.08|626.24|630.91|627.07|631|627.16|628.42|624.58|0
1646932500000|2022-03-10 17:15:00|631|627.16|631.55|627.71|632.29|628.45|629.71|625.87|0
1646932800000|2022-03-10 17:20:00|631.92|628.08|638.22|634.38|638.59|634.75|631|627.16|0
1646933100000|2022-03-10 17:25:00|638.4|634.56|637.29|633.45|638.96|635.12|636.17|632.33|0
1646933400000|2022-03-10 17:30:00|637.1|633.26|633.21|629.37|637.1|633.26|633.02|629.18|0
1646933700000|2022-03-10 17:35:00|633.39|629.55|629.14|625.3|633.39|629.55|628.96|625.12|0
1646934000000|2022-03-10 17:40:00|628.96|625.12|626.86|623.02|629.51|625.67|625.75|621.91|0
1646934300000|2022-03-10 17:45:00|626.31|622.47|628.61|624.77|628.89|625.05|625.75|621.91|0
1646934600000|2022-03-10 17:50:00|628.52|624.68|624.46|620.62|629.07|625.23|623.54|619.7|0
1646934900000|2022-03-10 17:55:00|624.83|620.99|625.56|621.72|626.67|622.83|624.64|620.8|0
1646935200000|2022-03-10 18:00:00|625.83|621.99|623.16|619.32|629.62|625.78|623.07|619.23|0
1646935500000|2022-03-10 18:05:00|623.35|619.51|626.11|622.27|627.3|623.46|623.35|619.51|0
1646935800000|2022-03-10 18:10:00|626.29|622.45|627.4|623.56|630.72|626.88|625.37|621.53|0
1646936100000|2022-03-10 18:15:00|627.3|623.46|633.31|629.47|633.86|630.02|626.47|622.63|0
1646936400000|2022-03-10 18:20:00|632.94|629.1|632.01|628.17|634.61|630.77|629.98|626.14|0
1646936700000|2022-03-10 18:25:00|631.83|627.99|632.38|628.54|633.76|629.92|629.42|625.58|0
1646937000000|2022-03-10 18:30:00|632.19|628.35|634.6|630.76|635.34|631.5|630.53|626.69|0
1646937300000|2022-03-10 18:35:00|634.23|630.39|632.74|628.9|636.82|632.98|632.19|628.35|0
1646937600000|2022-03-10 18:40:00|633.3|629.46|632.74|628.9|634.78|630.94|631.26|627.42|0
1646937900000|2022-03-10 18:45:00|633.11|629.27|642.21|638.37|642.39|638.55|633.11|629.27|0
1646938200000|2022-03-10 18:50:00|642.39|638.55|637.64|633.8|643.56|639.72|636.71|632.87|0
1646938500000|2022-03-10 18:55:00|637.83|633.99|637.82|633.98|640.06|636.22|636.15|632.31|0
1646938800000|2022-03-10 19:00:00|638.01|634.17|648.67|644.83|648.67|644.83|636.89|633.05|0
1646939100000|2022-03-10 19:05:00|648.76|644.92|642.67|638.83|650.82|646.98|642.67|638.83|0
1646939400000|2022-03-10 19:10:00|643.14|639.3|643.42|639.58|644.73|640.89|641.36|637.52|0
1646939700000|2022-03-10 19:15:00|643.23|639.39|646.41|642.57|648.85|645.01|642.57|638.73|0
1646940000000|2022-03-10 19:20:00|646.78|642.94|643.04|639.2|647.72|643.88|643.04|639.2|0
1646940300000|2022-03-10 19:25:00|643.79|639.95|647.81|643.97|649.5|645.66|643.41|639.57|0
1646940600000|2022-03-10 19:30:00|649.41|645.57|648.46|644.62|652.6|648.76|647.53|643.69|0
1646940900000|2022-03-10 19:35:00|649.21|645.37|649.21|645.37|652.22|648.38|647.34|643.5|0
1646941200000|2022-03-10 19:40:00|649.59|645.75|646.58|642.74|651.09|647.25|645.65|641.81|0
1646941500000|2022-03-10 19:45:00|645.65|641.81|655.22|651.38|655.6|651.76|645.65|641.81|0
1646941800000|2022-03-10 19:50:00|655.6|651.76|653.34|649.5|657.49|653.65|653.34|649.5|0
1646942100000|2022-03-10 19:55:00|653.53|649.69|654.09|650.25|656.16|652.32|652.96|649.12|0
1646942400000|2022-03-10 20:00:00|655.03|651.19|647.89|644.05|655.03|651.19|647.51|643.67|0
1646942700000|2022-03-10 20:05:00|648.82|644.98|646.2|642.36|649.76|645.92|643.39|639.55|0
1646943000000|2022-03-10 20:10:00|646.57|642.73|650.7|646.86|651.45|647.61|645.45|641.61|0
1646943300000|2022-03-10 20:15:00|650.88|647.04|649.75|645.91|653.14|649.3|648.63|644.79|0
1646943600000|2022-03-10 20:20:00|649.57|645.73|644.69|640.85|652.01|648.17|642.82|638.98|0
1646943900000|2022-03-10 20:25:00|644.31|640.47|648.52|644.68|649.19|645.35|643.75|639.91|0
1646944200000|2022-03-10 20:30:00|648.62|644.78|648.81|644.97|650.87|647.03|646.56|642.72|0
1646944500000|2022-03-10 20:35:00|648.43|644.59|645.99|642.15|649.93|646.09|643.56|639.72|0
1646944800000|2022-03-10 20:40:00|646.93|643.09|648.61|644.77|652.94|649.1|646.74|642.9|0
1646945100000|2022-03-10 20:45:00|647.49|643.65|648.8|644.96|651.24|647.4|644.68|640.84|0
1646945400000|2022-03-10 20:50:00|648.05|644.21|657.65|653.81|659.91|656.07|648.05|644.21|0
1646945700000|2022-03-10 20:55:00|657.75|653.91|653.79|649.95|658.31|654.47|651.73|647.89|0
1646946000000|2022-03-10 21:00:00|652.48|648.64|652.45|648.61|653.04|649.2|651.13|647.29|0
1646946300000|2022-03-10 21:05:00|652.63|648.79|650.75|646.91|653.2|649.36|649.81|645.97|0
1646946600000|2022-03-10 21:10:00|650.94|647.1|654.18|651.18|654.47|651.47|650.38|646.54|0
1646946900000|2022-03-10 21:15:00|654.34|650.84|653.96|650.46|654.72|651.22|653.59|650.09|0
1646947200000|2022-03-10 21:20:00|654.15|650.65|654.9|651.4|654.9|651.4|653.96|650.46|0
1646947500000|2022-03-10 21:25:00|655.09|651.59|654.23|650.73|655.09|651.59|654.04|650.54|0
1646947800000|2022-03-10 21:30:00|654.04|650.54|653.47|649.97|654.04|650.54|653.47|649.97|0
1646948100000|2022-03-10 21:35:00|653.66|650.16|654.79|651.29|655.54|652.04|653.66|650.16|0
1646948400000|2022-03-10 21:40:00|654.41|650.91|653.84|650.34|654.6|651.1|653.84|650.34|0
1646948700000|2022-03-10 21:45:00|654.03|650.53|654.22|650.72|654.22|650.72|652.33|648.83|0
1646949000000|2022-03-10 21:50:00|654.03|650.53|653.65|650.15|654.22|650.72|653.46|649.96|0
1646949300000|2022-03-10 21:55:00|653.46|649.96|651.67|648.17|653.46|649.96|651.2|647.7|0
1646949600000|2022-03-10 22:00:00|651.81|648.31|651.11|647.61|652.82|649.32|651.11|647.61|0
1646949900000|2022-03-10 22:05:00|651.39|647.89|650.67|647.17|651.78|648.28|650.34|646.84|0
1646950200000|2022-03-10 22:10:00|650.59|647.09|650.34|646.84|651.03|647.53|649.85|646.35|0
1646950500000|2022-03-10 22:15:00|650.32|646.82|650.07|646.57|650.42|646.92|649.36|645.86|0
1646950800000|2022-03-10 22:20:00|650.28|646.78|650.02|646.52|650.72|647.22|649.93|646.43|0
1646951100000|2022-03-10 22:25:00|649.91|646.41|650.53|647.03|650.91|647.41|649.91|646.41|0
1646951400000|2022-03-10 22:30:00|650.69|647.19|650.19|646.69|650.72|647.22|650.17|646.67|0
1646951700000|2022-03-10 22:35:00|650.17|646.67|650.22|646.72|650.52|647.02|650.17|646.67|0
1646952000000|2022-03-10 22:40:00|650.19|646.69|650.02|646.52|650.25|646.75|650|646.5|0
1646952300000|2022-03-10 22:45:00|650|646.5|650.13|646.63|650.25|646.75|650|646.5|0
1646952600000|2022-03-10 22:50:00|650.02|646.52|650.16|646.66|650.16|646.66|650.02|646.52|0
1646952900000|2022-03-10 22:55:00|650.13|646.63|649.88|646.38|650.43|646.93|649.75|646.25|0
1646953200000|2022-03-10 23:00:00|652.76|649.26|654.93|651.43|654.93|651.43|649.47|645.97|0
1646953500000|2022-03-10 23:05:00|654.74|651.24|656.44|652.94|657.1|653.6|654.55|651.05|0
1646953800000|2022-03-10 23:10:00|656.63|653.13|657|653.5|657.09|653.59|655.87|652.37|0
1646954100000|2022-03-10 23:15:00|657.38|653.88|656.52|653.02|658.04|654.54|656.43|652.93|0
1646954400000|2022-03-10 23:20:00|656.62|653.12|657.19|653.69|657.37|653.87|655.96|652.46|0
1646954700000|2022-03-10 23:25:00|657|653.5|655.76|652.26|657|653.5|655.67|652.17|0
1646955000000|2022-03-10 23:30:00|655.67|652.17|655.86|652.36|656.8|653.3|655.57|652.07|0
1646955300000|2022-03-10 23:35:00|655.76|652.26|657.18|653.68|657.18|653.68|655.76|652.26|0
1646955600000|2022-03-10 23:40:00|657.27|653.77|655.66|652.16|657.27|653.77|655.66|652.16|0
1646955900000|2022-03-10 23:45:00|655.76|652.26|659.82|656.32|660.76|657.26|655.76|652.26|0
1646956200000|2022-03-10 23:50:00|659.72|656.22|657.74|654.24|659.82|656.32|657.36|653.86|0
1646956500000|2022-03-10 23:55:00|657.64|654.14|656.79|653.29|659.06|655.56|656.69|653.19|0
1646956800000|2022-03-11 00:00:00|657.17|653.67|654.71|651.21|657.54|654.04|654.33|650.83|0
1646957100000|2022-03-11 00:05:00|654.9|651.4|655.36|651.86|656.03|652.53|654.52|651.02|0
1646957400000|2022-03-11 00:10:00|655.55|652.05|655.84|652.34|656.78|653.28|654.52|651.02|0
1646957700000|2022-03-11 00:15:00|656.03|652.53|656.4|652.9|657.06|653.56|654.14|650.64|0
1646958000000|2022-03-11 00:20:00|656.21|652.71|656.59|653.09|656.59|653.09|654.89|651.39|0
1646958300000|2022-03-11 00:25:00|656.78|653.28|655.64|652.14|656.96|653.46|655.17|651.67|0
1646958600000|2022-03-11 00:30:00|655.73|652.23|656.2|652.7|657.43|653.93|655.73|652.23|0
1646958900000|2022-03-11 00:35:00|656.39|652.89|654.88|651.38|656.39|652.89|654.6|651.1|0
1646959200000|2022-03-11 00:40:00|654.69|651.19|654.12|650.62|654.97|651.47|654.12|650.62|0
1646959500000|2022-03-11 00:45:00|654.31|650.81|653.74|650.24|654.31|650.81|652.99|649.49|0
1646959800000|2022-03-11 00:50:00|653.93|650.43|648.85|645.35|653.93|650.43|648.47|644.97|0
1646960100000|2022-03-11 00:55:00|649.04|645.54|648.85|645.35|649.04|645.54|647.91|644.41|0
1646960400000|2022-03-11 01:00:00|649.03|645.53|642.28|638.78|649.03|645.53|642.09|638.59|0
1646960700000|2022-03-11 01:05:00|641.91|638.41|643.78|640.28|645.09|641.59|641.25|637.75|0
1646961000000|2022-03-11 01:10:00|643.96|640.46|644.33|640.83|644.9|641.4|643.02|639.52|0
1646961300000|2022-03-11 01:15:00|644.24|640.74|646.58|643.08|647.15|643.65|644.24|640.74|0
1646961600000|2022-03-11 01:20:00|646.39|642.89|640.59|637.09|646.58|643.08|640.49|636.99|0
1646961900000|2022-03-11 01:25:00|640.21|636.71|640.11|636.61|641.23|637.73|638.16|634.66|0
1646962200000|2022-03-11 01:30:00|640.58|637.08|640.21|636.71|640.58|637.08|637.68|634.18|0
1646962500000|2022-03-11 01:35:00|639.83|636.33|641.33|637.83|641.7|638.2|639.83|636.33|0
1646962800000|2022-03-11 01:40:00|641.51|638.01|642.45|638.95|642.82|639.32|640.11|636.61|0
1646963100000|2022-03-11 01:45:00|642.63|639.13|641.69|638.19|643.57|640.07|641.32|637.82|0
1646963400000|2022-03-11 01:50:00|641.6|638.1|640.57|637.07|641.88|638.38|639.82|636.32|0
1646963700000|2022-03-11 01:55:00|640.76|637.26|639.15|635.65|640.94|637.44|639.05|635.55|0
1646964000000|2022-03-11 02:00:00|639.24|635.74|642.32|638.82|642.32|638.82|638.02|634.52|0
1646964300000|2022-03-11 02:05:00|641.76|638.26|643.72|640.22|644.76|641.26|641.01|637.51|0
1646964600000|2022-03-11 02:10:00|643.63|640.13|643.72|640.22|644.19|640.69|643.07|639.57|0
1646964900000|2022-03-11 02:15:00|643.63|640.13|643.06|639.56|643.82|640.32|642.78|639.28|0
1646965200000|2022-03-11 02:20:00|643.25|639.75|641|637.5|643.25|639.75|640.82|637.32|0
1646965500000|2022-03-11 02:25:00|640.82|637.32|640.06|636.56|641.19|637.69|637.73|634.23|0
1646965800000|2022-03-11 02:30:00|640.15|636.65|640.81|637.31|641.56|638.06|638.75|635.25|0
1646966100000|2022-03-11 02:35:00|640.9|637.4|641.74|638.24|642.31|638.81|640.62|637.12|0
1646966400000|2022-03-11 02:40:00|641.83|638.33|641.37|637.87|643.14|639.64|641.18|637.68|0
1646966700000|2022-03-11 02:45:00|641.18|637.68|639.12|635.62|641.74|638.24|638.75|635.25|0
1646967000000|2022-03-11 02:50:00|639.21|635.71|641.73|638.23|641.74|638.24|638|634.5|0
1646967300000|2022-03-11 02:55:00|641.64|638.14|639.67|636.17|641.73|638.23|639.58|636.08|0
1646967600000|2022-03-11 03:00:00|640.05|636.55|639.48|635.98|640.51|637.01|638.92|635.42|0
1646967900000|2022-03-11 03:05:00|639.57|636.07|638.17|634.67|639.67|636.17|638.17|634.67|0
1646968200000|2022-03-11 03:10:00|638.26|634.76|636.12|632.62|638.55|635.05|636.12|632.62|0
1646968500000|2022-03-11 03:15:00|635.93|632.43|635.37|631.87|636.02|632.52|633.22|629.72|0
1646968800000|2022-03-11 03:20:00|635.56|632.06|635.27|631.77|636.11|632.61|634.62|631.12|0
1646969100000|2022-03-11 03:25:00|635.37|631.87|635.36|631.86|636.48|632.98|634.62|631.12|0
1646969400000|2022-03-11 03:30:00|633.69|630.19|636.01|632.51|636.01|632.51|632.2|628.7|0
1646969700000|2022-03-11 03:35:00|636.2|632.7|634.24|630.74|637.04|633.54|633.77|630.27|0
1646970000000|2022-03-11 03:40:00|634.61|631.11|636.1|632.6|637.04|633.54|634.05|630.55|0
1646970300000|2022-03-11 03:45:00|636.29|632.79|636.47|632.97|637.03|633.53|634.98|631.48|0
1646970600000|2022-03-11 03:50:00|636.1|632.6|638.71|635.21|638.71|635.21|635.73|632.23|0
1646970900000|2022-03-11 03:55:00|638.52|635.02|639.17|635.67|639.46|635.96|637.49|633.99|0
1646971200000|2022-03-11 04:00:00|639.27|635.77|638.89|635.39|639.83|636.33|638.7|635.2|0
1646971500000|2022-03-11 04:05:00|638.98|635.48|639.82|636.32|639.82|636.32|638.61|635.11|0
1646971800000|2022-03-11 04:10:00|640.38|636.88|636.92|633.42|640.38|636.88|636.27|632.77|0
1646972100000|2022-03-11 04:15:00|637.02|633.52|638.97|635.47|639.82|636.32|636.83|633.33|0
1646972400000|2022-03-11 04:20:00|639.07|635.57|640.56|637.06|640.75|637.25|639.07|635.57|0
1646972700000|2022-03-11 04:25:00|640.19|636.69|639.25|635.75|640.19|636.69|638.88|635.38|0
1646973000000|2022-03-11 04:30:00|639.44|635.94|638.5|635|639.81|636.31|638.5|635|0
1646973300000|2022-03-11 04:35:00|638.88|635.38|638.69|635.19|639.25|635.75|638.13|634.63|0
1646973600000|2022-03-11 04:40:00|638.5|635|639.8|636.3|639.89|636.39|638.13|634.63|0
1646973900000|2022-03-11 04:45:00|639.62|636.12|639.05|635.55|639.89|636.39|638.68|635.18|0
1646974200000|2022-03-11 04:50:00|639.24|635.74|637.93|634.43|640.18|636.68|637.93|634.43|0
1646974500000|2022-03-11 04:55:00|638.02|634.52|637.37|633.87|638.02|634.52|637|633.5|0
1646974800000|2022-03-11 05:00:00|637.46|633.96|636.8|633.3|637.74|634.24|635.31|631.81|0
1646975100000|2022-03-11 05:05:00|636.62|633.12|635.68|632.18|636.62|633.12|635.12|631.62|0
1646975400000|2022-03-11 05:10:00|635.5|632|635.87|632.37|636.05|632.55|634.19|630.69|0
1646975700000|2022-03-11 05:15:00|635.49|631.99|635.49|631.99|636.05|632.55|634.93|631.43|0
1646976000000|2022-03-11 05:20:00|635.58|632.08|635.39|631.89|636.05|632.55|634.56|631.06|0
1646976300000|2022-03-11 05:25:00|635.67|632.17|636.79|633.29|637.17|633.67|635.67|632.17|0
1646976600000|2022-03-11 05:30:00|636.98|633.48|639.68|636.18|639.87|636.37|636.23|632.73|0
1646976900000|2022-03-11 05:35:00|639.78|636.28|644.27|640.77|644.46|640.96|638.84|635.34|0
1646977200000|2022-03-11 05:40:00|643.71|640.21|642.58|639.08|644.46|640.96|642.58|639.08|0
1646977500000|2022-03-11 05:45:00|642.77|639.27|644.45|640.95|644.83|641.33|642.58|639.08|0
1646977800000|2022-03-11 05:50:00|644.64|641.14|646.89|643.39|647.45|643.95|644.08|640.58|0
1646978100000|2022-03-11 05:55:00|647.17|643.67|648.95|645.45|650.93|647.43|647.17|643.67|0
1646978400000|2022-03-11 06:00:00|648.77|645.27|652.37|649.57|652.91|649.76|647.07|643.57|0
1646978700000|2022-03-11 06:05:00|652.18|649.38|653.31|650.51|654.82|652.02|651.8|649|0
1646979000000|2022-03-11 06:10:00|653.12|650.32|653.68|650.88|654.72|651.92|652.74|649.94|0
1646979300000|2022-03-11 06:15:00|653.87|651.07|654.43|651.63|655.57|652.77|652.93|650.13|0
1646979600000|2022-03-11 06:20:00|654.71|651.91|653.11|650.31|655|652.2|652.92|650.12|0
1646979900000|2022-03-11 06:25:00|653.2|650.4|654.62|651.82|655.18|652.38|653.11|650.31|0
1646980200000|2022-03-11 06:30:00|654.71|651.91|652.07|649.27|654.81|652.01|651.97|649.17|0
1646980500000|2022-03-11 06:35:00|651.97|649.17|653|650.2|653.29|650.49|650.84|648.04|0
1646980800000|2022-03-11 06:40:00|652.91|650.11|655.08|652.28|655.74|652.94|652.91|650.11|0
1646981100000|2022-03-11 06:45:00|655.18|652.38|655.36|652.56|655.74|652.94|653.94|651.14|0
1646981400000|2022-03-11 06:50:00|655.45|652.65|655.36|652.56|655.55|652.75|654.8|652|0
1646981700000|2022-03-11 06:55:00|655.55|652.75|654.5|651.7|655.55|652.75|653.75|650.95|0
1646982000000|2022-03-11 07:00:00|654.6|651.8|660.74|657.94|661.41|658.61|654.6|651.8|0
1646982300000|2022-03-11 07:05:00|661.03|658.23|664.72|661.92|667.29|664.49|661.03|658.23|0
1646982600000|2022-03-11 07:10:00|664.63|661.83|663.49|660.69|666.72|663.92|663.01|660.21|0
1646982900000|2022-03-11 07:15:00|663.39|660.59|661.09|658.29|664.42|661.62|660.52|657.72|0
1646983200000|2022-03-11 07:20:00|660.99|658.19|657.2|654.4|660.99|658.19|657.01|654.21|0
1646983500000|2022-03-11 07:25:00|657.3|654.5|658.81|656.01|659.19|656.39|656.54|653.74|0
1646983800000|2022-03-11 07:30:00|658.71|655.91|655.4|652.6|658.71|655.91|654.83|652.03|0
1646984100000|2022-03-11 07:35:00|655.11|652.31|653.7|650.9|655.78|652.98|652|649.2|0
1646984400000|2022-03-11 07:40:00|653.51|650.71|655.48|652.68|656.53|653.73|653.51|650.71|0
1646984700000|2022-03-11 07:45:00|655.2|652.4|653.5|650.7|658.23|655.43|652.84|650.04|0
1646985000000|2022-03-11 07:50:00|653.78|650.98|653.4|650.6|654.53|651.73|652.93|650.13|0
1646985300000|2022-03-11 07:55:00|653.31|650.51|653.87|651.07|653.88|651.08|650|647.2|0
1646985600000|2022-03-11 08:00:00|654.53|651.73|649.16|646.36|655.01|652.21|649.16|646.36|0
1646985900000|2022-03-11 08:05:00|649.14|646.74|649.23|646.83|651.87|649.47|646.7|644.3|0
1646986200000|2022-03-11 08:10:00|649.33|646.93|650.46|648.06|652.81|650.41|649.33|646.93|0
1646986500000|2022-03-11 08:15:00|650.65|648.25|641.89|639.49|651.49|649.09|641.33|638.93|0
1646986800000|2022-03-11 08:20:00|641.99|639.59|645.08|642.68|645.27|642.87|640.49|638.09|0
1646987100000|2022-03-11 08:25:00|644.81|642.41|644.52|642.12|647.63|645.23|642.74|640.34|0
1646987400000|2022-03-11 08:30:00|644.24|641.84|643.01|640.61|647.25|644.85|642.73|640.33|0
1646987700000|2022-03-11 08:35:00|643.49|641.09|649.06|646.66|649.06|646.66|642|639.6|0
1646988000000|2022-03-11 08:40:00|648.87|646.47|650|647.6|650.94|648.54|646.99|644.59|0
1646988300000|2022-03-11 08:45:00|650.19|647.79|655.09|652.69|655.09|652.69|650.19|647.79|0
1646988600000|2022-03-11 08:50:00|655.18|652.78|649.43|647.03|655.37|652.97|649.33|646.93|0
1646988900000|2022-03-11 08:55:00|649.71|647.31|650.37|647.97|652.63|650.23|649.43|647.03|0
1646989200000|2022-03-11 09:00:00|650.27|647.87|652.63|650.23|653.57|651.17|650.08|647.68|0
1646989500000|2022-03-11 09:05:00|652.72|650.32|655.26|652.86|657.81|655.41|652.44|650.04|0
1646989800000|2022-03-11 09:10:00|655.45|653.05|659.32|656.92|659.61|657.21|655.26|652.86|0
1646990100000|2022-03-11 09:15:00|659.04|656.64|658.47|656.07|659.99|657.59|657.43|655.03|0
1646990400000|2022-03-11 09:20:00|658.56|656.16|660.42|658.02|661.68|659.28|658.47|656.07|0
1646990700000|2022-03-11 09:25:00|660.33|657.93|658.62|656.22|662.03|659.63|658.52|656.12|0
1646991000000|2022-03-11 09:30:00|658.81|656.41|658.43|656.03|659.94|657.54|656.35|653.95|0
1646991300000|2022-03-11 09:35:00|658.81|656.41|657.1|654.7|659.19|656.79|656.35|653.95|0
1646991600000|2022-03-11 09:40:00|657.19|654.79|657.48|655.08|657.48|655.08|655.21|652.81|0
1646991900000|2022-03-11 09:45:00|657.67|655.27|660.49|658.09|660.68|658.28|657.67|655.27|0
1646992200000|2022-03-11 09:50:00|660.68|658.28|662.2|659.8|663.34|660.94|659.54|657.14|0
1646992500000|2022-03-11 09:55:00|662.01|659.61|661.24|658.84|662.19|659.79|661.05|658.65|0
1646992800000|2022-03-11 10:00:00|661.43|659.03|669.04|666.64|669.04|666.64|661.43|659.03|0
1646993100000|2022-03-11 10:05:00|669.23|666.83|666.75|664.35|670.18|667.78|666.18|663.78|0
1646993400000|2022-03-11 10:10:00|666.56|664.16|664.46|662.06|666.65|664.25|664.37|661.97|0
1646993700000|2022-03-11 10:15:00|664.56|662.16|664.84|662.44|666.36|663.96|664.08|661.68|0
1646994000000|2022-03-11 10:20:00|664.74|662.34|665.79|663.39|665.79|663.39|664.08|661.68|0
1646994300000|2022-03-11 10:25:00|665.6|663.2|668.54|666.14|669.4|667|665.6|663.2|0
1646994600000|2022-03-11 10:30:00|668.45|666.05|667.02|664.62|668.83|666.43|666.55|664.15|0
1646994900000|2022-03-11 10:35:00|666.93|664.53|664.64|662.24|667.31|664.91|664.16|661.76|0
1646995200000|2022-03-11 10:40:00|664.54|662.14|661.6|659.2|664.64|662.24|661.6|659.2|0
1646995500000|2022-03-11 10:45:00|662.07|659.67|664.45|662.05|664.45|662.05|661.79|659.39|0
1646995800000|2022-03-11 10:50:00|664.54|662.14|661.22|658.82|664.63|662.23|660.84|658.44|0
1646996100000|2022-03-11 10:55:00|661.41|659.01|664.82|662.42|666.53|664.13|660.74|658.34|0
1646996400000|2022-03-11 11:00:00|664.53|662.13|664.91|662.51|665.58|663.18|663.49|661.09|0
1646996700000|2022-03-11 11:05:00|665.01|662.61|664.53|662.13|666.05|663.65|662.73|660.33|0
1646997000000|2022-03-11 11:10:00|664.62|662.22|662.91|660.51|665.39|662.99|662.25|659.85|0
1646997300000|2022-03-11 11:15:00|662.72|660.32|662.05|659.65|664.24|661.84|661.77|659.37|0
1646997600000|2022-03-11 11:20:00|662.15|659.75|686.78|684.38|688.41|686.01|659.96|657.56|0
1646997900000|2022-03-11 11:25:00|684.95|682.55|698.14|695.74|708.92|706.52|684.57|682.17|0
1646998200000|2022-03-11 11:30:00|695.62|693.22|697.26|694.86|699.69|697.29|689.44|687.04|0
1646998500000|2022-03-11 11:35:00|698.42|696.02|692.04|689.64|698.72|696.32|689.82|687.42|0
1646998800000|2022-03-11 11:40:00|691.94|689.54|695.81|693.41|700.65|698.25|691.75|689.35|0
1646999100000|2022-03-11 11:45:00|695.71|693.31|695.75|691.91|699.58|697.18|692.32|689.92|0
1646999400000|2022-03-11 11:50:00|695.36|691.52|688.89|685.05|695.75|691.91|686.1|682.26|0
1646999700000|2022-03-11 11:55:00|689.27|685.43|695.36|691.52|695.84|692|688.89|685.05|0
1647000000000|2022-03-11 12:00:00|695.17|691.33|693.81|689.97|695.17|691.33|689.56|685.72|0
1647000300000|2022-03-11 12:05:00|694.2|690.36|694|690.16|694.77|690.93|690.72|686.88|0
1647000600000|2022-03-11 12:10:00|693.61|689.77|694.96|691.12|697.09|693.25|692.26|688.42|0
1647000900000|2022-03-11 12:15:00|694.19|690.35|693.41|689.57|695.93|692.09|692.64|688.8|0
1647001200000|2022-03-11 12:20:00|692.93|689.09|694.6|690.76|696.24|692.4|692.93|689.09|0
1647001500000|2022-03-11 12:25:00|694.69|690.85|690.16|686.32|694.69|690.85|688.78|684.94|0
1647001800000|2022-03-11 12:30:00|690.44|686.6|693.63|689.79|693.63|689.79|690.44|686.6|0
1647002100000|2022-03-11 12:35:00|693.53|689.69|694.79|690.95|694.79|690.95|691.41|687.57|0
1647002400000|2022-03-11 12:40:00|694.99|691.15|692.66|688.82|694.99|691.15|691.6|687.76|0
1647002700000|2022-03-11 12:45:00|692.86|689.02|689.35|685.51|692.95|689.11|687.64|683.8|0
1647003000000|2022-03-11 12:50:00|689.15|685.31|684.74|680.9|689.15|685.31|684.74|680.9|0
1647003300000|2022-03-11 12:55:00|684.94|681.1|683.49|679.65|685.71|681.87|680.41|676.57|0
1647003600000|2022-03-11 13:00:00|683.29|679.45|682.62|678.78|685.32|681.48|681.09|677.25|0
1647003900000|2022-03-11 13:05:00|682.81|678.97|684.44|680.6|685.12|681.28|681.95|678.11|0
1647004200000|2022-03-11 13:10:00|684.54|680.7|679.93|676.09|685.31|681.47|678.29|674.45|0
1647004500000|2022-03-11 13:15:00|680.02|676.18|677.05|673.21|681.46|677.62|677.05|673.21|0
1647004800000|2022-03-11 13:20:00|677.24|673.4|680.11|676.27|680.69|676.85|676.47|672.63|0
1647005100000|2022-03-11 13:25:00|680.31|676.47|683.19|679.35|683.47|679.63|679.92|676.08|0
1647005400000|2022-03-11 13:30:00|683.76|679.92|681.07|677.23|684.92|681.08|680.11|676.27|0
1647005700000|2022-03-11 13:35:00|680.49|676.65|682.22|678.38|683.37|679.53|679.43|675.59|0
1647006000000|2022-03-11 13:40:00|681.26|677.42|677.42|673.58|681.45|677.61|677.22|673.38|0
1647006300000|2022-03-11 13:45:00|677.8|673.96|675.31|671.47|679.62|675.78|675.11|671.27|0
1647006600000|2022-03-11 13:50:00|675.5|671.66|677.79|673.95|678.75|674.91|675.5|671.66|0
1647006900000|2022-03-11 13:55:00|677.99|674.15|672.6|668.76|678.37|674.53|672.6|668.76|0
1647007200000|2022-03-11 14:00:00|673.07|669.23|675.44|671.6|677.17|673.33|672.6|668.76|0
1647007500000|2022-03-11 14:05:00|675.06|671.22|672.85|669.01|675.44|671.6|672.18|668.34|0
1647007800000|2022-03-11 14:10:00|672.95|669.11|671.61|667.77|673.14|669.3|670.46|666.62|0
1647008100000|2022-03-11 14:15:00|671.8|667.96|673.13|669.29|673.9|670.06|671.61|667.77|0
1647008400000|2022-03-11 14:20:00|673.52|669.68|673.13|669.29|674.86|671.02|670.65|666.81|0
1647008700000|2022-03-11 14:25:00|672.75|668.91|669.02|665.18|672.94|669.1|669.02|665.18|0
1647009000000|2022-03-11 14:30:00|669.69|665.85|669.88|666.04|673.51|669.67|667.97|664.13|0
1647009300000|2022-03-11 14:35:00|670.26|666.42|665.49|661.65|672.93|669.09|665.39|661.55|0
1647009600000|2022-03-11 14:40:00|665.58|661.74|666.64|664.24|668.74|666.34|660.61|656.77|0
1647009900000|2022-03-11 14:45:00|666.54|664.14|668.93|666.53|671.41|669.01|666.54|664.14|0
1647010200000|2022-03-11 14:50:00|667.59|665.19|662.45|660.05|671.6|669.2|662.07|659.67|0
1647010500000|2022-03-11 14:55:00|662.26|659.86|661.12|658.72|663.11|660.71|657.33|654.93|0
1647010800000|2022-03-11 15:00:00|658.55|656.15|649.28|646.88|660.07|657.67|647.87|645.47|0
1647011100000|2022-03-11 15:05:00|649.57|647.17|644.86|642.46|653.53|651.13|644.3|641.9|0
1647011400000|2022-03-11 15:10:00|645.61|643.21|649.94|647.54|653.15|650.75|645.61|643.21|0
1647011700000|2022-03-11 15:15:00|650.03|647.63|649|646.6|651.83|649.43|646.92|644.52|0
1647012000000|2022-03-11 15:20:00|649.19|646.79|647.67|645.27|649.56|647.16|644.38|641.98|0
1647012300000|2022-03-11 15:25:00|648.05|645.65|650.5|648.1|654.85|652.45|647.86|645.46|0
1647012600000|2022-03-11 15:30:00|650.31|647.91|645.41|643.01|651.63|649.23|644.85|642.45|0
1647012900000|2022-03-11 15:35:00|645.5|643.1|651.06|648.66|651.63|649.23|645.41|643.01|0
1647013200000|2022-03-11 15:40:00|651.91|649.51|652.19|649.79|656.92|654.52|650.59|648.19|0
1647013500000|2022-03-11 15:45:00|651.81|649.41|652.58|650.18|654.47|652.07|650.49|648.09|0
1647013800000|2022-03-11 15:50:00|653.14|650.74|655.98|653.58|658.83|656.43|652.96|650.56|0
1647014100000|2022-03-11 15:55:00|656.17|653.77|659.58|657.18|660.15|657.75|654.66|652.26|0
1647014400000|2022-03-11 16:00:00|659.77|657.37|654.65|652.25|659.77|657.37|654.46|652.06|0
1647014700000|2022-03-11 16:05:00|654.93|652.53|650.49|648.09|655.41|653.01|649.07|646.67|0
1647015000000|2022-03-11 16:10:00|650.87|648.47|646.61|644.21|651.81|649.41|645.77|643.37|0
1647015300000|2022-03-11 16:15:00|647.09|644.69|649.73|647.33|650.39|647.99|645.77|643.37|0
1647015600000|2022-03-11 16:20:00|649.92|647.52|649.91|647.51|652.94|650.54|648.22|645.82|0
1647015900000|2022-03-11 16:25:00|649.73|647.33|646.33|643.93|649.91|647.51|645.39|642.99|0
1647016200000|2022-03-11 16:30:00|645.95|643.55|638.52|636.12|646.42|644.02|638.43|636.03|0
1647016500000|2022-03-11 16:35:00|638.81|636.41|641.18|638.78|641.18|638.78|637.99|635.59|0
1647016800000|2022-03-11 16:40:00|640.81|638.41|639.87|637.47|641.46|639.06|633.86|631.46|0
1647017100000|2022-03-11 16:45:00|639.68|637.28|640.43|638.03|642.5|640.1|637.42|635.02|0
1647017400000|2022-03-11 16:50:00|639.86|637.46|638.17|635.77|640.43|638.03|635.73|633.33|0
1647017700000|2022-03-11 16:55:00|639.67|637.27|637.88|635.48|640.05|637.65|635.92|633.52|0
1647018000000|2022-03-11 17:00:00|637.98|635.58|637.6|635.2|638.17|635.77|632.17|629.77|0
1647018300000|2022-03-11 17:05:00|637.98|635.58|632.16|629.76|640.04|637.64|631.79|629.39|0
1647018600000|2022-03-11 17:10:00|632.44|630.04|633.66|631.26|636.84|634.44|632.44|630.04|0
1647018900000|2022-03-11 17:15:00|634.03|631.63|640.03|637.63|640.03|637.63|633.47|631.07|0
1647019200000|2022-03-11 17:20:00|640.22|637.82|636.84|634.44|641.35|638.95|636.09|633.69|0
1647019500000|2022-03-11 17:25:00|636.93|634.53|631.12|628.72|637.03|634.63|631.03|628.63|0
1647019800000|2022-03-11 17:30:00|631.31|628.91|632.71|630.31|633.83|631.43|630.84|628.44|0
1647020100000|2022-03-11 17:35:00|632.15|629.75|628.59|626.19|632.34|629.94|628.03|625.63|0
1647020400000|2022-03-11 17:40:00|628.78|626.38|633.27|630.87|633.27|630.87|628.41|626.01|0
1647020700000|2022-03-11 17:45:00|633.17|630.77|632.04|629.64|634.76|632.36|632.04|629.64|0
1647021000000|2022-03-11 17:50:00|632.14|629.74|634.29|631.89|634.76|632.36|632.14|629.74|0
1647021300000|2022-03-11 17:55:00|634.2|631.8|635.32|632.92|637.57|635.17|634.1|631.7|0
1647021600000|2022-03-11 18:00:00|635.51|633.11|638.13|635.73|638.79|636.39|633.44|631.04|0
1647021900000|2022-03-11 18:05:00|637.94|635.54|636.63|634.23|640.95|638.55|636.06|633.66|0
1647022200000|2022-03-11 18:10:00|636.81|634.41|635.69|633.29|637.94|635.54|635.12|632.72|0
1647022500000|2022-03-11 18:15:00|635.87|633.47|640.38|637.98|640.38|637.98|635.87|633.47|0
1647022800000|2022-03-11 18:20:00|640.57|638.17|643.2|640.8|643.39|640.99|640|637.6|0
1647023100000|2022-03-11 18:25:00|643.1|640.7|642.82|640.42|644.33|641.93|641.88|639.48|0
1647023400000|2022-03-11 18:30:00|642.63|640.23|641.69|639.29|643.76|641.36|640.94|638.54|0
1647023700000|2022-03-11 18:35:00|641.5|639.1|639.62|637.22|643.57|641.17|639.62|637.22|0
1647024000000|2022-03-11 18:40:00|639.99|637.59|642.44|640.04|642.44|640.04|639.62|637.22|0
1647024300000|2022-03-11 18:45:00|642.25|639.85|644.88|642.48|644.88|642.48|642.25|639.85|0
1647024600000|2022-03-11 18:50:00|645.64|643.24|635.85|633.45|646.39|643.99|635.85|633.45|0
1647024900000|2022-03-11 18:55:00|635.67|633.27|633.04|630.64|637.92|635.52|632.85|630.45|0
1647025200000|2022-03-11 19:00:00|631.35|628.95|635.1|632.7|635.29|632.89|630.61|628.21|0
1647025500000|2022-03-11 19:05:00|635.47|633.07|633.6|631.2|636.22|633.82|633.6|631.2|0
1647025800000|2022-03-11 19:10:00|634.16|631.76|633.97|631.57|635.47|633.07|632.1|629.7|0
1647026100000|2022-03-11 19:15:00|634.72|632.32|631.91|629.51|636.97|634.57|631.91|629.51|0
1647026400000|2022-03-11 19:20:00|631.34|628.94|634.15|631.75|634.71|632.31|631.16|628.76|0
1647026700000|2022-03-11 19:25:00|634.34|631.94|640.53|638.13|641.1|638.7|633.21|630.81|0
1647027000000|2022-03-11 19:30:00|640.15|637.75|637.42|635.02|640.91|638.51|637.05|634.65|0
1647027300000|2022-03-11 19:35:00|637.33|634.93|637.14|634.74|638.46|636.06|635.17|632.77|0
1647027600000|2022-03-11 19:40:00|637.52|635.12|631.89|629.49|637.52|635.12|631.52|629.12|0
1647027900000|2022-03-11 19:45:00|631.71|629.31|632.83|630.43|633.01|630.61|629.55|627.15|0
1647028200000|2022-03-11 19:50:00|632.54|630.14|628.15|625.75|632.54|630.14|625.17|622.77|0
1647028500000|2022-03-11 19:55:00|628.34|625.94|628.31|625.91|629.99|627.59|626.37|623.97|0
1647028800000|2022-03-11 20:00:00|628.49|626.09|626.81|624.41|629.24|626.84|625.88|623.48|0
1647029100000|2022-03-11 20:05:00|627|624.6|624.39|621.99|628.86|626.46|623.46|621.06|0
1647029400000|2022-03-11 20:10:00|624.57|622.17|623.45|621.05|626.62|624.22|622.52|620.12|0
1647029700000|2022-03-11 20:15:00|623.08|620.68|625.87|623.47|626.62|624.22|622.89|620.49|0
1647030000000|2022-03-11 20:20:00|625.31|622.91|623.72|621.32|626.99|624.59|623.72|621.32|0
1647030300000|2022-03-11 20:25:00|622.89|620.49|620.28|617.88|624.94|622.54|620.28|617.88|0
1647030600000|2022-03-11 20:30:00|618.98|616.58|619.34|616.94|623.59|621.19|618.06|615.66|0
1647030900000|2022-03-11 20:35:00|619.71|617.31|620.63|618.23|623.78|621.38|619.53|617.13|0
1647031200000|2022-03-11 20:40:00|620.26|617.86|618.97|616.57|622.57|620.17|617.95|615.55|0
1647031500000|2022-03-11 20:45:00|620.35|617.95|616.94|614.54|620.35|617.95|616.39|613.99|0
1647031800000|2022-03-11 20:50:00|615.92|613.52|614.71|612.31|620.96|618.56|612.78|610.38|0
1647032100000|2022-03-11 20:55:00|616.54|614.14|612.5|610.1|618.84|616.44|609.03|606.63|0
1647032400000|2022-03-11 21:00:00|611.86|609.46|614.7|612.3|615.25|612.85|611.4|609|0
1647032700000|2022-03-11 21:05:00|614.88|612.48|614.51|612.11|615.25|612.85|613.78|611.38|0
1647033000000|2022-03-11 21:10:00|614.24|611.84|614.51|612.11|614.88|612.48|613.78|611.38|0
1647244800000|2022-03-14 08:00:00|625.08|622.68|625.26|622.86|628.98|626.58|624.98|622.58|0
1647245100000|2022-03-14 08:05:00|626.19|623.79|635.22|632.82|635.78|633.38|624.79|622.39|0
1647245400000|2022-03-14 08:10:00|634.84|632.44|632.51|630.11|637.83|635.43|632.14|629.74|0
1647245700000|2022-03-14 08:15:00|631.77|629.37|628.87|626.47|632.88|630.48|628.78|626.38|0
1647246000000|2022-03-14 08:20:00|629.16|626.76|630.92|628.52|632.32|629.92|628.41|626.01|0
1647246300000|2022-03-14 08:25:00|630.83|628.43|625.25|622.85|631.1|628.7|624.32|621.92|0
1647246600000|2022-03-14 08:30:00|625.06|622.66|624.32|621.92|625.06|622.66|621.91|619.51|0
1647246900000|2022-03-14 08:35:00|624.41|622.01|625.71|623.31|628.67|626.27|623.95|621.55|0
1647247200000|2022-03-14 08:40:00|625.98|623.58|626.35|623.95|627.56|625.16|624.97|622.57|0
1647247500000|2022-03-14 08:45:00|626.07|623.67|630.34|627.94|630.34|627.94|626.07|623.67|0
1647247800000|2022-03-14 08:50:00|630.61|628.21|626.81|624.41|633.03|630.63|625.05|622.65|0
1647248100000|2022-03-14 08:55:00|626.62|624.22|629.12|626.72|630.61|628.21|625.97|623.57|0
1647248400000|2022-03-14 09:00:00|629.31|626.91|634.14|631.74|634.51|632.11|628.66|626.26|0
1647248700000|2022-03-14 09:05:00|634.42|632.02|634.6|632.2|634.88|632.48|632.65|630.25|0
1647249000000|2022-03-14 09:10:00|634.88|632.48|633.86|631.46|637.86|635.46|633.2|630.8|0
1647249300000|2022-03-14 09:15:00|634.04|631.64|633.67|631.27|634.88|632.48|631.81|629.41|0
1647249600000|2022-03-14 09:20:00|633.85|631.45|631.06|628.66|636.46|634.06|631.06|628.66|0
1647249900000|2022-03-14 09:25:00|631.15|628.75|629.11|626.71|632.27|629.87|627.16|624.76|0
1647250200000|2022-03-14 09:30:00|629.2|626.8|631.15|628.75|632.26|629.86|628.27|625.87|0
1647250500000|2022-03-14 09:35:00|631.61|629.21|635.24|632.84|635.42|633.02|629.29|626.89|0
1647250800000|2022-03-14 09:40:00|635.89|633.49|638.5|636.1|642.05|639.65|634.4|632|0
1647251100000|2022-03-14 09:45:00|638.59|636.19|641.3|638.9|642.51|640.11|636.91|634.51|0
1647251400000|2022-03-14 09:50:00|641.49|639.09|644.86|642.46|645.32|642.92|639.81|637.41|0
1647251700000|2022-03-14 09:55:00|644.29|641.89|644.19|641.79|648.23|645.83|643.54|641.14|0
1647252000000|2022-03-14 10:00:00|644.57|642.17|642.1|639.7|645.13|642.73|642.01|639.61|0
1647252300000|2022-03-14 10:05:00|642.58|640.18|638.46|636.06|642.58|640.18|638.17|635.77|0
1647252600000|2022-03-14 10:10:00|638.27|635.87|637.89|635.49|638.55|636.15|634.72|632.32|0
1647252900000|2022-03-14 10:15:00|637.8|635.4|637.98|635.58|639.39|636.99|637.14|634.74|0
1647253200000|2022-03-14 10:20:00|638.08|635.68|637.33|634.93|638.26|635.86|635.55|633.15|0
1647253500000|2022-03-14 10:25:00|637.42|635.02|637.32|634.92|638.63|636.23|635.65|633.25|0
1647253800000|2022-03-14 10:30:00|637.51|635.11|640.5|638.1|641.71|639.31|637.23|634.83|0
1647254100000|2022-03-14 10:35:00|640.4|638|637.32|634.92|640.4|638|636.76|634.36|0
1647254400000|2022-03-14 10:40:00|637.22|634.82|633.77|631.37|637.22|634.82|632.93|630.53|0
1647254700000|2022-03-14 10:45:00|633.96|631.56|634.33|631.93|635.91|633.51|633.4|631|0
1647255000000|2022-03-14 10:50:00|634.42|632.02|637.46|635.06|637.46|635.06|633.36|630.96|0
1647255300000|2022-03-14 10:55:00|637.27|634.87|640.26|637.86|640.26|637.86|636.34|633.94|0
1647255600000|2022-03-14 11:00:00|639.97|637.57|634.37|631.97|640.16|637.76|634.37|631.97|0
1647255900000|2022-03-14 11:05:00|634.47|632.07|631.48|629.08|635.86|633.46|631.11|628.71|0
1647256200000|2022-03-14 11:10:00|631.3|628.9|633.53|631.13|634.55|632.15|630.92|628.52|0
1647256500000|2022-03-14 11:15:00|633.62|631.22|634.83|632.43|635.11|632.71|632.04|629.64|0
1647256800000|2022-03-14 11:20:00|634.73|632.33|633.8|631.4|635.76|633.36|633.15|630.75|0
1647257100000|2022-03-14 11:25:00|633.9|631.5|624.42|622.02|634.08|631.68|622.38|619.98|0
1647257400000|2022-03-14 11:30:00|624.79|622.39|622.38|619.98|626.17|623.77|622.19|619.79|0
1647257700000|2022-03-14 11:35:00|622.56|620.16|622.75|620.35|626.64|624.24|622.01|619.61|0
1647258000000|2022-03-14 11:40:00|623.02|620.62|621.35|618.95|625.61|623.21|621.27|618.87|0
1647258300000|2022-03-14 11:45:00|621.26|618.86|619.5|617.1|622.19|619.79|615.08|612.68|0
1647258600000|2022-03-14 11:50:00|618.95|616.55|617.17|614.77|620.06|617.66|614.33|611.93|0
1647258900000|2022-03-14 11:55:00|616.89|614.49|616.7|614.3|620.49|618.09|615.78|613.38|0
1647259200000|2022-03-14 12:00:00|616.43|614.03|620.85|618.45|621.41|619.01|614.59|612.19|0
1647259500000|2022-03-14 12:05:00|620.94|618.54|621.77|619.37|623.07|620.67|620.11|617.71|0
1647259800000|2022-03-14 12:10:00|621.59|619.19|620.94|618.54|621.77|619.37|619.56|617.16|0
1647260100000|2022-03-14 12:15:00|620.75|618.35|618.26|615.86|623.43|621.03|617.89|615.49|0
1647260400000|2022-03-14 12:20:00|618.17|615.77|616.23|613.83|618.82|616.42|615.68|613.28|0
1647260700000|2022-03-14 12:25:00|616.42|614.02|617.61|615.21|618.81|616.41|616.42|614.02|0
1647261000000|2022-03-14 12:30:00|618.07|615.67|620.47|618.07|620.74|618.34|617.15|614.75|0
1647261300000|2022-03-14 12:35:00|620.65|618.25|619.73|617.33|620.65|618.25|617.05|614.65|0
1647261600000|2022-03-14 12:40:00|619.91|617.51|622.12|619.72|622.68|620.28|619.73|617.33|0
1647261900000|2022-03-14 12:45:00|622.03|619.63|619.17|616.77|623.23|620.83|619.17|616.77|0
1647262200000|2022-03-14 12:50:00|619.26|616.86|619.53|617.13|623.41|621.01|616.68|614.28|0
1647262500000|2022-03-14 12:55:00|619.72|617.32|627.11|624.71|627.95|625.55|617.78|615.38|0
1647262800000|2022-03-14 13:00:00|627.02|624.62|625.35|622.95|627.02|624.62|625.35|622.95|0
1647263100000|2022-03-14 13:05:00|622.85|620.45|623.04|620.64|623.31|620.91|621.56|619.16|0
1647263400000|2022-03-14 13:10:00|623.22|620.82|624.45|622.05|625.24|622.84|621.74|619.34|0
1647263700000|2022-03-14 13:15:00|624.27|621.87|624.08|621.68|626.31|623.91|622.79|620.39|0
1647264000000|2022-03-14 13:20:00|624.27|621.87|620.75|618.35|625.01|622.61|620.75|618.35|0
1647264300000|2022-03-14 13:25:00|620.84|618.44|617.79|615.39|620.93|618.53|617.79|615.39|0
1647264600000|2022-03-14 13:30:00|617.24|614.84|613.64|611.24|625.37|622.97|613.64|611.24|0
1647264900000|2022-03-14 13:35:00|613.55|611.15|609.78|607.38|616.31|613.91|606.4|604|0
1647265200000|2022-03-14 13:40:00|609.15|606.75|620.92|618.52|621.85|619.45|604.57|602.17|0
1647265500000|2022-03-14 13:45:00|621.38|618.98|619.26|616.86|623.69|621.29|617.23|614.83|0
1647265800000|2022-03-14 13:50:00|619.07|616.67|619.44|617.04|622.95|620.55|618.7|616.3|0
1647266100000|2022-03-14 13:55:00|619.81|617.41|620.36|617.96|623.69|621.29|615.75|613.35|0
1647266400000|2022-03-14 14:00:00|620.05|618.45|618.48|616.88|625.32|623.72|615.16|613.56|0
1647266700000|2022-03-14 14:05:00|617.93|616.33|627.55|625.95|627.73|626.13|617|615.4|0
1647267000000|2022-03-14 14:10:00|627.73|626.13|633.03|631.43|634.24|632.64|626.62|625.02|0
1647267300000|2022-03-14 14:15:00|632.38|630.78|628.38|626.78|635.01|633.41|628.38|626.78|0
1647267600000|2022-03-14 14:20:00|628.75|627.15|631.92|630.32|632.19|630.59|627.82|626.22|0
1647267900000|2022-03-14 14:25:00|632.48|630.88|629.49|627.89|634.72|633.12|629.31|627.71|0
1647268200000|2022-03-14 14:30:00|629.68|628.08|627.26|625.66|629.87|628.27|624.47|622.87|0
1647268500000|2022-03-14 14:35:00|627.82|626.22|630.32|628.72|633.22|631.62|627.63|626.03|0
1647268800000|2022-03-14 14:40:00|631.54|629.94|630.04|628.44|633.96|632.36|629.3|627.7|0
1647269100000|2022-03-14 14:45:00|629.48|627.88|631.72|630.12|634.05|632.45|629.11|627.51|0
1647269400000|2022-03-14 14:50:00|632.09|630.49|638.16|636.56|639.94|638.34|630.13|628.53|0
1647269700000|2022-03-14 14:55:00|638.72|637.12|641.06|639.46|641.06|639.46|636.19|634.59|0
1647270000000|2022-03-14 15:00:00|642.19|640.59|638.81|637.21|642.19|640.59|637.13|635.53|0
1647270300000|2022-03-14 15:05:00|639.37|637.77|635.63|634.03|640.68|639.08|635.25|633.65|0
1647270600000|2022-03-14 15:10:00|636|634.4|632.37|630.77|636.75|635.15|631.52|629.92|0
1647270900000|2022-03-14 15:15:00|632.19|630.59|632.74|631.14|634.51|632.91|632|630.4|0
1647271200000|2022-03-14 15:20:00|632.56|630.96|627.9|626.3|632.56|630.96|627.15|625.55|0
1647271500000|2022-03-14 15:25:00|627.71|626.11|625.85|624.25|628.64|627.04|624.74|623.14|0
1647271800000|2022-03-14 15:30:00|626.22|624.62|625.66|624.06|626.96|625.36|623.99|622.39|0
1647272100000|2022-03-14 15:35:00|626.22|624.62|621.39|619.79|626.22|624.62|620.28|618.68|0
1647272400000|2022-03-14 15:40:00|621.21|619.61|614.74|613.14|621.58|619.98|612.71|611.11|0
1647272700000|2022-03-14 15:45:00|614.55|612.95|609.95|608.35|615.01|613.41|609.76|608.16|0
1647273000000|2022-03-14 15:50:00|610.04|608.44|613.12|611.52|614.05|612.45|607.8|606.2|0
1647273300000|2022-03-14 15:55:00|612.94|611.34|613.73|612.13|614.1|612.5|610.18|608.58|0
1647273600000|2022-03-14 16:00:00|613.18|611.58|607.12|605.52|613.18|611.58|606.93|605.33|0
1647273900000|2022-03-14 16:05:00|607.02|605.42|605.28|603.68|610.05|608.45|604.18|602.58|0
1647274200000|2022-03-14 16:10:00|604.55|602.95|603.08|601.48|606.75|605.15|601.62|600.02|0
1647274500000|2022-03-14 16:15:00|602.72|601.12|607.84|606.24|608.39|606.79|602.72|601.12|0
1647274800000|2022-03-14 16:20:00|608.02|606.42|608.02|606.42|608.94|607.34|604.36|602.76|0
1647275100000|2022-03-14 16:25:00|607.74|606.14|608.57|606.97|608.94|607.34|605.82|604.22|0
1647275400000|2022-03-14 16:30:00|607.84|606.24|607.28|605.68|610.77|609.17|606.37|604.77|0
1647275700000|2022-03-14 16:35:00|607.47|605.87|607.83|606.23|610.03|608.43|603.99|602.39|0
1647276000000|2022-03-14 16:40:00|607.28|605.68|606.36|604.76|610.77|609.17|605.45|603.85|0
1647276300000|2022-03-14 16:45:00|606|604.4|601.97|600.37|606|604.4|600.33|598.73|0
1647276600000|2022-03-14 16:50:00|602.52|600.92|595.04|593.44|603.34|601.74|595.04|593.44|0
1647276900000|2022-03-14 16:55:00|594.86|593.26|594.13|592.53|598.59|596.99|594.13|592.53|0
1647277200000|2022-03-14 17:00:00|594.68|593.08|591.41|589.81|595.59|593.99|591.23|589.63|0
1647277500000|2022-03-14 17:05:00|591.59|589.99|591.04|589.44|595.4|593.8|590.86|589.26|0
1647277800000|2022-03-14 17:10:00|591.59|589.99|595.25|593.65|595.61|594.01|588.29|586.69|0
1647278100000|2022-03-14 17:15:00|595.43|593.83|597.42|595.82|597.69|596.09|594.16|592.56|0
1647278400000|2022-03-14 17:20:00|596.69|595.09|597.05|595.45|597.78|596.18|593.43|591.83|0
1647278700000|2022-03-14 17:25:00|597.51|595.91|593.06|591.46|597.6|596|592.34|590.74|0
1647279000000|2022-03-14 17:30:00|594.51|592.91|590.53|588.93|594.51|592.91|586.74|585.14|0
1647279300000|2022-03-14 17:35:00|590.35|588.75|585.83|584.23|590.35|588.75|584.75|583.15|0
1647279600000|2022-03-14 17:40:00|586.55|584.95|586.91|585.31|588.72|587.12|584.21|582.61|0
1647279900000|2022-03-14 17:45:00|587|585.4|584.57|582.97|589.98|588.38|583.85|582.25|0
1647280200000|2022-03-14 17:50:00|585.47|583.87|590.52|588.92|592.51|590.91|585.47|583.87|0
1647280500000|2022-03-14 17:55:00|590.15|588.55|587.8|586.2|593.59|591.99|587.44|585.84|0
1647280800000|2022-03-14 18:00:00|587.44|585.84|587.08|585.48|588.16|586.56|586|584.4|0
1647281100000|2022-03-14 18:05:00|586.9|585.3|589.6|588|591.41|589.81|586.9|585.3|0
1647281400000|2022-03-14 18:10:00|589.78|588.18|589.33|587.73|590.87|589.27|587.25|585.65|0
1647281700000|2022-03-14 18:15:00|589.24|587.64|585.54|583.94|589.42|587.82|584.91|583.31|0
1647282000000|2022-03-14 18:20:00|586.17|584.57|583.19|581.59|586.89|585.29|581.85|580.25|0
1647282300000|2022-03-14 18:25:00|583.47|581.87|581.85|580.25|584.9|583.3|581.49|579.89|0
1647282600000|2022-03-14 18:30:00|582.03|580.43|586.52|584.92|586.52|584.92|581.39|579.79|0
1647282900000|2022-03-14 18:35:00|586.34|584.74|588.14|586.54|590.31|588.71|586.34|584.74|0
1647283200000|2022-03-14 18:40:00|588.86|587.26|586.16|584.56|588.95|587.35|584.71|583.11|0
1647283500000|2022-03-14 18:45:00|586.42|584.82|584.17|582.57|586.52|584.92|583.63|582.03|0
1647283800000|2022-03-14 18:50:00|584.35|582.75|589.66|588.06|589.66|588.06|582.91|581.31|0
1647284100000|2022-03-14 18:55:00|589.76|588.16|590.66|589.06|591.83|590.23|587.86|586.26|0
1647284400000|2022-03-14 19:00:00|590.3|588.7|594.28|592.68|596.45|594.85|588.85|587.25|0
1647284700000|2022-03-14 19:05:00|593.37|591.77|588.75|587.15|593.55|591.95|587.4|585.8|0
1647285000000|2022-03-14 19:10:00|588.85|587.25|595.26|593.66|595.81|594.21|588.31|586.71|0
1647285300000|2022-03-14 19:15:00|595.08|593.48|593.63|592.03|599.44|597.84|592.55|590.95|0
1647285600000|2022-03-14 19:20:00|593.54|591.94|596.89|595.29|597.16|595.56|592|590.4|0
1647285900000|2022-03-14 19:25:00|596.35|594.75|592.36|590.76|596.53|594.93|591.82|590.22|0
1647286200000|2022-03-14 19:30:00|592.54|590.94|586.04|584.44|592.54|590.94|583.89|582.29|0
1647286500000|2022-03-14 19:35:00|586.22|584.62|588.56|586.96|589.1|587.5|583.97|582.37|0
1647286800000|2022-03-14 19:40:00|588.38|586.78|591.54|589.94|591.54|589.94|586.76|585.16|0
1647287100000|2022-03-14 19:45:00|593.26|591.66|591.08|589.48|595.79|594.19|588.92|587.32|0
1647287400000|2022-03-14 19:50:00|588.56|586.96|587.47|585.87|590.81|589.21|585.49|583.89|0
1647287700000|2022-03-14 19:55:00|588.92|587.32|589.26|587.66|592.89|591.29|588.01|586.41|0
1647288000000|2022-03-14 20:00:00|590.7|589.1|593.96|592.36|595.95|594.35|589.8|588.2|0
1647288300000|2022-03-14 20:05:00|593.77|592.17|597.58|595.98|597.58|595.98|593.77|592.17|0
1647288600000|2022-03-14 20:10:00|597.4|595.8|596.12|594.52|598.12|596.52|596.12|594.52|0
1647288900000|2022-03-14 20:15:00|596.23|594.23|596.41|594.41|596.95|594.95|595.6|593.6|0
1647289200000|2022-03-14 20:20:00|596.32|594.32|595.5|593.5|596.68|594.68|595.41|593.41|0
1647289500000|2022-03-14 20:25:00|595.59|593.59|594.68|592.68|595.86|593.86|594.59|592.59|0
1647289800000|2022-03-14 20:30:00|594.5|592.5|595.04|593.04|595.77|593.77|594.32|592.32|0
1647290100000|2022-03-14 20:35:00|594.86|592.86|595.04|593.04|595.22|593.22|594.5|592.5|0
1647290400000|2022-03-14 20:40:00|594.95|592.95|594.68|592.68|595.95|593.95|594.13|592.13|0
1647290700000|2022-03-14 20:45:00|594.4|592.4|593.95|591.95|595.4|593.4|593.95|591.95|0
1647291000000|2022-03-14 20:50:00|594.13|592.13|594.31|592.31|594.49|592.49|593.77|591.77|0
1647291300000|2022-03-14 20:55:00|594.21|592.21|595.48|593.48|596.02|594.02|594.03|592.03|0
1647291600000|2022-03-14 21:00:00|595.4|593.4|595.5|593.5|595.5|593.5|595.03|593.03|0
1647291900000|2022-03-14 21:05:00|595.4|593.4|595.52|593.52|595.53|593.53|595.26|593.26|0
1647292200000|2022-03-14 21:10:00|595.25|593.25|595.24|593.24|595.25|593.25|595.24|593.24|0
1647292500000|2022-03-14 21:15:00|595.21|593.21|595.08|593.08|595.21|593.21|595.08|593.08|0
1647292800000|2022-03-14 21:20:00|594.73|592.73|594.28|592.28|594.79|592.79|593.54|591.54|0
1647293100000|2022-03-14 21:25:00|594.17|592.17|593.83|591.83|594.2|592.2|593.7|591.7|0
1647293400000|2022-03-14 21:30:00|594.01|592.01|594.06|592.06|594.3|592.3|593.98|591.98|0
1647293700000|2022-03-14 21:35:00|593.88|591.88|594.01|592.01|594.09|592.09|593.88|591.88|0
1647294000000|2022-03-14 21:40:00|593.93|591.93|594.34|592.34|594.69|592.69|593.93|591.93|0
1647294300000|2022-03-14 21:45:00|594.37|592.37|594.53|592.53|594.55|592.55|594.37|592.37|0
1647294600000|2022-03-14 21:50:00|594.5|592.5|596.54|594.54|596.73|594.73|594.45|592.45|0
1647294900000|2022-03-14 21:55:00|596.51|594.51|597.2|595.2|597.36|595.36|596.51|594.51|0
1647295200000|2022-03-14 22:00:00|595.26|593.26|596.26|594.26|596.99|594.99|595.26|593.26|0
1647295500000|2022-03-14 22:05:00|596.44|594.44|594.9|592.9|596.44|594.44|594.63|592.63|0
1647295800000|2022-03-14 22:10:00|595.17|593.17|595.71|593.71|596.62|594.62|595.17|593.17|0
1647296100000|2022-03-14 22:15:00|595.8|593.8|595.17|593.17|595.98|593.98|594.98|592.98|0
1647296400000|2022-03-14 22:20:00|595.25|593.25|595.34|593.34|595.53|593.53|594.98|592.98|0
1647296700000|2022-03-14 22:25:00|595.25|593.25|593.53|591.53|595.52|593.52|592.99|590.99|0
1647297000000|2022-03-14 22:30:00|593.62|591.62|597.24|595.24|598.43|596.43|592.8|590.8|0
1647297300000|2022-03-14 22:35:00|597.15|595.15|600.6|598.6|601.15|599.15|597.15|595.15|0
1647297600000|2022-03-14 22:40:00|600.69|598.69|599.41|597.41|600.97|598.97|599.05|597.05|0
1647297900000|2022-03-14 22:45:00|599.51|597.51|600.05|598.05|601.51|599.51|599.33|597.33|0
1647298200000|2022-03-14 22:50:00|599.96|597.96|599.32|597.32|600.32|598.32|599.14|597.14|0
1647298500000|2022-03-14 22:55:00|599.23|597.23|599.14|597.14|600.05|598.05|598.95|596.95|0
1647298800000|2022-03-14 23:00:00|599.32|597.32|597.14|595.14|599.86|597.86|596.77|594.77|0
1647299100000|2022-03-14 23:05:00|596.95|594.95|597.68|595.68|598.4|596.4|596.77|594.77|0
1647299400000|2022-03-14 23:10:00|597.5|595.5|597.67|595.67|597.67|595.67|595.68|593.68|0
1647299700000|2022-03-14 23:15:00|597.76|595.76|598.76|596.76|598.94|596.94|597.31|595.31|0
1647300000000|2022-03-14 23:20:00|599.12|597.12|597.85|595.85|599.21|597.21|597.85|595.85|0
1647300300000|2022-03-14 23:25:00|597.67|595.67|598.39|596.39|599.12|597.12|597.67|595.67|0
1647300600000|2022-03-14 23:30:00|598.57|596.57|597.93|595.93|599.48|597.48|597.66|595.66|0
1647300900000|2022-03-14 23:35:00|598.03|596.03|599.56|597.56|599.84|597.84|598.03|596.03|0
1647301200000|2022-03-14 23:40:00|599.48|597.48|598.83|596.83|599.93|597.93|598.2|596.2|0
1647301500000|2022-03-14 23:45:00|598.93|596.93|597.38|595.38|599.2|597.2|596.75|594.75|0
1647301800000|2022-03-14 23:50:00|597.11|595.11|596.93|594.93|597.47|595.47|596.38|594.38|0
1647302100000|2022-03-14 23:55:00|597.11|595.11|596.74|594.74|597.56|595.56|596.38|594.38|0
1647302400000|2022-03-15 00:00:00|596.56|594.56|595.56|593.56|597.83|595.83|595.11|593.11|0
1647302700000|2022-03-15 00:05:00|596.19|594.19|597|595|597.83|595.83|596.01|594.01|0
1647303000000|2022-03-15 00:10:00|597.28|595.28|593.47|591.47|597.55|595.55|592.75|590.75|0
1647303300000|2022-03-15 00:15:00|593.29|591.29|592.56|590.56|593.29|591.29|591.48|589.48|0
1647303600000|2022-03-15 00:20:00|592.38|590.38|593.83|591.83|593.91|591.91|592.38|590.38|0
1647303900000|2022-03-15 00:25:00|594.19|592.19|593.64|591.64|594.19|592.19|592.64|590.64|0
1647304200000|2022-03-15 00:30:00|593.82|591.82|596.36|594.36|596.36|594.36|593.73|591.73|0
1647304500000|2022-03-15 00:35:00|596.45|594.45|595.99|593.99|598.72|596.72|595.81|593.81|0
1647304800000|2022-03-15 00:40:00|595.63|593.63|595.45|593.45|595.81|593.81|594.72|592.72|0
1647305100000|2022-03-15 00:45:00|595.26|593.26|593.99|591.99|597.8|595.8|593.99|591.99|0
1647305400000|2022-03-15 00:50:00|594.17|592.17|594.17|592.17|594.36|592.36|593.63|591.63|0
1647305700000|2022-03-15 00:55:00|594.08|592.08|594.17|592.17|595.8|593.8|592.9|590.9|0
1647306000000|2022-03-15 01:00:00|594.35|592.35|594.89|592.89|595.8|593.8|593.81|591.81|0
1647306300000|2022-03-15 01:05:00|594.71|592.71|592.53|590.53|594.8|592.8|592.53|590.53|0
1647306600000|2022-03-15 01:10:00|592.9|590.9|593.07|591.07|593.71|591.71|592.44|590.44|0
1647306900000|2022-03-15 01:15:00|592.89|590.89|591.26|589.26|593.34|591.34|591.26|589.26|0
1647307200000|2022-03-15 01:20:00|591.44|589.44|595.51|593.51|595.51|593.51|591.08|589.08|0
1647307500000|2022-03-15 01:25:00|595.24|593.24|593.25|591.25|597.78|595.78|592.7|590.7|0
1647307800000|2022-03-15 01:30:00|593.43|591.43|589.27|587.27|594.33|592.33|589.09|587.09|0
1647308100000|2022-03-15 01:35:00|589.45|587.45|590.07|588.07|591.07|589.07|587.1|585.1|0
1647308400000|2022-03-15 01:40:00|589.99|587.99|591.61|589.61|592.6|590.6|589.89|587.89|0
1647308700000|2022-03-15 01:45:00|591.79|589.79|592.33|590.33|593.24|591.24|590.7|588.7|0
1647309000000|2022-03-15 01:50:00|591.97|589.97|588.71|586.71|594.14|592.14|587.99|585.99|0
1647309300000|2022-03-15 01:55:00|588.8|586.8|590.15|588.15|591.42|589.42|586.91|584.91|0
1647309600000|2022-03-15 02:00:00|590.24|588.24|592.5|590.5|593.41|591.41|590.15|588.15|0
1647309900000|2022-03-15 02:05:00|591.96|589.96|593.95|591.95|594.31|592.31|591.96|589.96|0
1647310200000|2022-03-15 02:10:00|593.85|591.85|594.94|592.94|595.94|593.94|593.22|591.22|0
1647310500000|2022-03-15 02:15:00|595.21|593.21|595.48|593.48|597.93|595.93|593.58|591.58|0
1647310800000|2022-03-15 02:20:00|595.66|593.66|595.39|593.39|595.84|593.84|593.58|591.58|0
1647311100000|2022-03-15 02:25:00|595.48|593.48|597.2|595.2|597.2|595.2|594.39|592.39|0
1647311400000|2022-03-15 02:30:00|597.29|595.29|599.2|597.2|599.74|597.74|595.65|593.65|0
1647311700000|2022-03-15 02:35:00|598.83|596.83|601.65|599.65|603.38|601.38|598.83|596.83|0
1647312000000|2022-03-15 02:40:00|601.46|599.46|599.92|597.92|602.01|600.01|599.74|597.74|0
1647312300000|2022-03-15 02:45:00|599.74|597.74|599.92|597.92|602.1|600.1|599.46|597.46|0
1647312600000|2022-03-15 02:50:00|600.1|598.1|599.19|597.19|600.37|598.37|598.46|596.46|0
1647312900000|2022-03-15 02:55:00|599.27|597.27|599.09|597.09|599.73|597.73|597.82|595.82|0
1647313200000|2022-03-15 03:00:00|599|597|600.09|598.09|601.36|599.36|598.45|596.45|0
1647313500000|2022-03-15 03:05:00|599.99|597.99|598.54|596.54|601.63|599.63|597.54|595.54|0
1647313800000|2022-03-15 03:10:00|598.63|596.63|598.45|596.45|598.99|596.99|597.54|595.54|0
1647314100000|2022-03-15 03:15:00|598.63|596.63|598.08|596.08|598.99|596.99|597.72|595.72|0
1647314400000|2022-03-15 03:20:00|597.99|595.99|599.71|597.71|599.9|597.9|597.72|595.72|0
1647314700000|2022-03-15 03:25:00|599.53|597.53|597.89|595.89|599.71|597.71|597.35|595.35|0
1647315000000|2022-03-15 03:30:00|598.16|596.16|598.98|596.98|598.98|596.98|597.62|595.62|0
1647315300000|2022-03-15 03:35:00|598.7|596.7|598.16|596.16|599.34|597.34|598.16|596.16|0
1647315600000|2022-03-15 03:40:00|598.07|596.07|596.88|594.88|598.61|596.61|595.53|593.53|0
1647315900000|2022-03-15 03:45:00|596.8|594.8|595.52|593.52|597.06|595.06|595.34|593.34|0
1647316200000|2022-03-15 03:50:00|595.7|593.7|597.24|595.24|597.33|595.33|595.43|593.43|0
1647316500000|2022-03-15 03:55:00|597.15|595.15|597.33|595.33|598.06|596.06|596.69|594.69|0
1647316800000|2022-03-15 04:00:00|597.51|595.51|596.97|594.97|597.51|595.51|596.15|594.15|0
1647317100000|2022-03-15 04:05:00|596.78|594.78|596.24|594.24|596.96|594.96|596.24|594.24|0
1647317400000|2022-03-15 04:10:00|596.42|594.42|596.68|594.68|596.96|594.96|596.23|594.23|0
1647317700000|2022-03-15 04:15:00|596.78|594.78|596.96|594.96|596.96|594.96|596.5|594.5|0
1647318000000|2022-03-15 04:20:00|596.78|594.78|596.95|594.95|596.96|594.96|596.32|594.32|0
1647318300000|2022-03-15 04:25:00|596.77|594.77|594.51|592.51|598.04|596.04|594.51|592.51|0
1647318600000|2022-03-15 04:30:00|594.33|592.33|596.32|594.32|596.96|594.96|594.33|592.33|0
1647318900000|2022-03-15 04:35:00|596.41|594.41|596.14|594.14|596.59|594.59|595.14|593.14|0
1647319200000|2022-03-15 04:40:00|596.04|594.04|596.68|594.68|596.86|594.86|595.59|593.59|0
1647319500000|2022-03-15 04:45:00|596.86|594.86|596.31|594.31|597.04|595.04|595.95|593.95|0
1647319800000|2022-03-15 04:50:00|596.22|594.22|596.86|594.86|597.04|595.04|596.13|594.13|0
1647320100000|2022-03-15 04:55:00|596.94|594.94|596.67|594.67|597.04|595.04|596.67|594.67|0
1647320400000|2022-03-15 05:00:00|597.03|595.03|593.76|591.76|597.03|595.03|593.58|591.58|0
1647320700000|2022-03-15 05:05:00|593.85|591.85|594.12|592.12|595.48|593.48|593.58|591.58|0
1647321000000|2022-03-15 05:10:00|594.03|592.03|593.94|591.94|594.57|592.57|592.49|590.49|0
1647321300000|2022-03-15 05:15:00|593.76|591.76|593.39|591.39|595.39|593.39|593.12|591.12|0
1647321600000|2022-03-15 05:20:00|592.49|590.49|592.85|590.85|593.03|591.03|590.85|588.85|0
1647321900000|2022-03-15 05:25:00|592.75|590.75|592.66|590.66|592.84|590.84|591.76|589.76|0
1647322200000|2022-03-15 05:30:00|592.75|590.75|594.29|592.29|594.38|592.38|591.93|589.93|0
1647322500000|2022-03-15 05:35:00|594.11|592.11|592.47|590.47|594.92|592.92|592.29|590.29|0
1647322800000|2022-03-15 05:40:00|592.66|590.66|592.65|590.65|594.37|592.37|591.93|589.93|0
1647323100000|2022-03-15 05:45:00|592.29|590.29|593.19|591.19|593.19|591.19|591.2|589.2|0
1647323400000|2022-03-15 05:50:00|593.01|591.01|589.93|587.93|593.19|591.19|589.75|587.75|0
1647323700000|2022-03-15 05:55:00|589.84|587.84|591.2|589.2|591.56|589.56|589.57|587.57|0
1647324000000|2022-03-15 06:00:00|590.83|588.83|588.2|586.2|591.2|589.2|587.76|585.76|0
1647324300000|2022-03-15 06:05:00|588.66|586.66|590.65|588.65|590.83|588.83|587.76|585.76|0
1647324600000|2022-03-15 06:10:00|590.28|588.28|591.91|589.91|593.18|591.18|590.1|588.1|0
1647324900000|2022-03-15 06:15:00|591.82|589.82|589.56|587.56|592.27|590.27|589.19|587.19|0
1647325200000|2022-03-15 06:20:00|589.37|587.37|591.72|589.72|592.27|590.27|589.37|587.37|0
1647325500000|2022-03-15 06:25:00|591.54|589.54|590.64|588.64|592.09|590.09|590.27|588.27|0
1647325800000|2022-03-15 06:30:00|590.54|588.54|590.27|588.27|591.26|589.26|589.01|587.01|0
1647326100000|2022-03-15 06:35:00|590.45|588.45|591.26|589.26|591.99|589.99|590.09|588.09|0
1647326400000|2022-03-15 06:40:00|591.35|589.35|591.44|589.44|592.34|590.34|589.99|587.99|0
1647326700000|2022-03-15 06:45:00|591.34|589.34|588.18|586.18|591.44|589.44|588|586|0
1647327000000|2022-03-15 06:50:00|588.27|586.27|588.09|586.09|588.9|586.9|586.56|584.56|0
1647327300000|2022-03-15 06:55:00|588.36|586.36|588.18|586.18|588.99|586.99|587.64|585.64|0
1647327600000|2022-03-15 07:00:00|588.54|586.54|581.34|579.34|588.63|586.63|580.98|578.98|0
1647327900000|2022-03-15 07:05:00|581.5|579.9|584.01|582.41|585.45|583.85|581.14|579.54|0
1647328200000|2022-03-15 07:10:00|583.74|582.14|570.76|569.16|584.19|582.59|569.87|568.27|0
1647328500000|2022-03-15 07:15:00|571.47|569.87|575.39|573.79|575.93|574.33|570.58|568.98|0
1647328800000|2022-03-15 07:20:00|575.75|574.15|576.82|575.22|578.43|576.83|574.14|572.54|0
1647329100000|2022-03-15 07:25:00|577.72|576.12|572.71|571.11|577.72|576.12|572.71|571.11|0
1647329400000|2022-03-15 07:30:00|572.53|570.93|572.88|571.28|576.01|574.41|571.28|569.68|0
1647329700000|2022-03-15 07:35:00|572.71|571.11|573.95|572.35|574.67|573.07|571.81|570.21|0
1647330000000|2022-03-15 07:40:00|573.6|572|575.27|573.35|576.16|574.32|572.79|571.19|0
1647330300000|2022-03-15 07:45:00|575.63|573.71|574.55|572.63|576.79|574.87|572.86|570.94|0
1647330600000|2022-03-15 07:50:00|574.82|572.9|580.82|578.9|581.72|579.8|574.55|572.63|0
1647330900000|2022-03-15 07:55:00|581.27|579.35|582.7|580.78|583.24|581.32|580.74|578.82|0
1647331200000|2022-03-15 08:00:00|582.97|581.05|582.43|580.51|583.6|581.68|579.3|577.38|0
1647331500000|2022-03-15 08:05:00|582.34|580.42|587.8|585.72|596.54|594.46|582.25|580.33|0
1647331800000|2022-03-15 08:10:00|588.52|586.44|584.92|582.84|588.52|586.44|583.67|581.59|0
1647332100000|2022-03-15 08:15:00|584.03|581.95|581.07|578.99|584.57|582.49|580.71|578.63|0
1647332400000|2022-03-15 08:20:00|581.52|579.44|579.37|577.29|582.95|580.87|577.49|575.41|0
1647332700000|2022-03-15 08:25:00|579.01|576.93|579.81|577.73|582.32|580.24|578.47|576.39|0
1647333000000|2022-03-15 08:30:00|579.9|577.82|579.81|577.73|579.9|577.82|576.33|574.25|0
1647333300000|2022-03-15 08:35:00|579.72|577.64|577.48|575.4|581.87|579.79|577.13|575.05|0
1647333600000|2022-03-15 08:40:00|577.4|575.32|579.36|577.28|581.41|579.33|577.3|575.22|0
1647333900000|2022-03-15 08:45:00|579.27|577.19|576.59|574.51|579.27|577.19|575.07|572.99|0
1647334200000|2022-03-15 08:50:00|576.68|574.6|575.78|573.7|576.68|574.6|573.47|571.39|0
1647334500000|2022-03-15 08:55:00|575.96|573.88|572.76|570.68|576.14|574.06|571.24|569.16|0
1647334800000|2022-03-15 09:00:00|572.4|570.32|572.66|570.58|574.26|572.18|571.59|569.51|0
1647335100000|2022-03-15 09:05:00|572.4|570.32|569.73|567.65|572.4|570.32|568.14|566.06|0
1647335400000|2022-03-15 09:10:00|569.82|567.74|572.75|570.67|572.92|570.84|568.31|566.23|0
1647335700000|2022-03-15 09:15:00|572.65|570.57|571.32|569.24|573.28|571.2|570.44|568.36|0
1647336000000|2022-03-15 09:20:00|572.03|569.95|577.19|575.11|577.19|575.11|570.97|568.89|0
1647336300000|2022-03-15 09:25:00|577.37|575.29|578.26|576.18|580.05|577.97|577.19|575.11|0
1647336600000|2022-03-15 09:30:00|578.52|576.44|579.06|576.98|581.83|579.75|578.08|576|0
1647336900000|2022-03-15 09:35:00|579.24|577.16|579.95|577.87|580.04|577.96|577.09|575.01|0
1647337200000|2022-03-15 09:40:00|579.86|577.78|584.33|582.25|585.41|583.33|578.97|576.89|0
1647337500000|2022-03-15 09:45:00|584.16|582.08|584.42|582.34|587.03|584.95|583.52|581.44|0
1647337800000|2022-03-15 09:50:00|584.6|582.52|579.5|577.42|585.13|583.05|579.5|577.42|0
1647338100000|2022-03-15 09:55:00|579.67|577.59|580.47|578.39|581.28|579.2|577.71|575.63|0
1647338400000|2022-03-15 10:00:00|580.92|578.84|582.35|580.27|583.33|581.25|580.11|578.03|0
1647338700000|2022-03-15 10:05:00|582.53|580.45|582.35|580.27|584.77|582.69|581.28|579.2|0
1647339000000|2022-03-15 10:10:00|582.53|580.45|586.74|584.66|587.28|585.2|582.35|580.27|0
1647339300000|2022-03-15 10:15:00|586.65|584.57|585.75|583.67|587.55|585.47|584.58|582.5|0
1647339600000|2022-03-15 10:20:00|585.57|583.49|586.55|584.47|588.35|586.27|582.52|580.44|0
1647339900000|2022-03-15 10:25:00|586.64|584.56|587.72|585.64|588.53|586.45|586.29|584.21|0
1647340200000|2022-03-15 10:30:00|588.44|586.36|591.22|589.14|591.32|589.24|587.72|585.64|0
1647340500000|2022-03-15 10:35:00|591.5|589.42|591.31|589.23|592.76|590.68|591.14|589.06|0
1647340800000|2022-03-15 10:40:00|591.04|588.96|588.25|586.17|591.04|588.96|587.98|585.9|0
1647341100000|2022-03-15 10:45:00|588.52|586.44|590.41|588.33|590.41|588.33|588.34|586.26|0
1647341400000|2022-03-15 10:50:00|590.05|587.97|596.08|594|596.18|594.1|589.95|587.87|0
1647341700000|2022-03-15 10:55:00|595.82|593.74|592.99|590.91|599.14|597.06|592.99|590.91|0
1647342000000|2022-03-15 11:00:00|593.36|591.28|596.61|594.53|596.98|594.9|593.36|591.28|0
1647342300000|2022-03-15 11:05:00|596.52|594.44|599.78|597.7|600.24|598.16|596.43|594.35|0
1647342600000|2022-03-15 11:10:00|599.87|597.79|601.04|598.96|601.04|598.96|598.33|596.25|0
1647342900000|2022-03-15 11:15:00|599.06|596.98|596.7|594.62|600.33|598.25|596.42|594.34|0
1647343200000|2022-03-15 11:20:00|596.78|594.7|592.71|590.63|596.88|594.8|591.53|589.45|0
1647343500000|2022-03-15 11:25:00|592.97|590.89|593.15|591.07|595.15|593.07|591.7|589.62|0
1647343800000|2022-03-15 11:30:00|593.06|590.98|595.42|593.34|595.42|593.34|591.88|589.8|0
1647344100000|2022-03-15 11:35:00|595.24|593.16|594.69|592.61|596.14|594.06|593.87|591.79|0
1647344400000|2022-03-15 11:40:00|594.51|592.43|593.96|591.88|594.86|592.78|592.06|589.98|0
1647344700000|2022-03-15 11:45:00|593.41|591.33|591.43|589.35|594.32|592.24|591.43|589.35|0
1647345000000|2022-03-15 11:50:00|591.61|589.53|592.69|590.61|593.41|591.33|590.88|588.8|0
1647345300000|2022-03-15 11:55:00|592.59|590.51|594.58|592.5|595.58|593.5|592.41|590.33|0
1647345600000|2022-03-15 12:00:00|594.13|592.05|595.57|593.49|596.48|594.4|592.23|590.15|0
1647345900000|2022-03-15 12:05:00|595.39|593.31|593.58|591.5|596.84|594.76|593.13|591.05|0
1647346200000|2022-03-15 12:10:00|593.76|591.68|597.56|595.48|597.56|595.48|593.76|591.68|0
1647346500000|2022-03-15 12:15:00|597.38|595.3|597.92|595.84|598.83|596.75|596.47|594.39|0
1647346800000|2022-03-15 12:20:00|598.28|596.2|601|598.92|602.64|600.56|598.19|596.11|0
1647347100000|2022-03-15 12:25:00|601.18|599.1|598.27|596.19|601.18|599.1|598.27|596.19|0
1647347400000|2022-03-15 12:30:00|599.09|597.01|608.66|606.58|612.96|610.88|598.18|596.1|0
1647347700000|2022-03-15 12:35:00|609.3|607.22|608.75|606.67|609.85|607.77|606.92|604.84|0
1647348000000|2022-03-15 12:40:00|608.93|606.85|606.64|604.56|609.45|607.37|605.91|603.83|0
1647348300000|2022-03-15 12:45:00|606.82|604.74|608.46|606.38|608.55|606.47|605.27|603.19|0
1647348600000|2022-03-15 12:50:00|608.28|606.2|606.45|604.37|608.28|606.2|605.9|603.82|0
1647348900000|2022-03-15 12:55:00|606.36|604.28|607.54|605.46|608.27|606.19|606.09|604.01|0
1647349200000|2022-03-15 13:00:00|607.36|605.28|609|606.92|609|606.92|606.63|604.55|0
1647349500000|2022-03-15 13:05:00|608.82|606.74|608.45|606.37|610.46|608.38|607.72|605.64|0
1647349800000|2022-03-15 13:10:00|608.63|606.55|611.01|608.93|614.49|612.41|608.63|606.55|0
1647350100000|2022-03-15 13:15:00|611.56|609.48|610.27|608.19|612.29|610.21|609.91|607.83|0
1647350400000|2022-03-15 13:20:00|610.46|608.38|608.08|606|610.82|608.74|608.08|606|0
1647350700000|2022-03-15 13:25:00|609.17|607.09|612.46|610.38|613.2|611.12|606.25|604.17|0
1647351000000|2022-03-15 13:30:00|612.28|610.2|617.6|615.52|623.12|621.04|612.28|610.2|0
1647351300000|2022-03-15 13:35:00|618.7|616.62|613.74|611.66|622.02|619.94|612.83|610.75|0
1647351600000|2022-03-15 13:40:00|614.66|612.58|602.42|600.34|617.23|615.15|602.42|600.34|0
1647351900000|2022-03-15 13:45:00|603.05|600.97|607.15|605.07|608.06|605.98|602.32|600.24|0
1647352200000|2022-03-15 13:50:00|607.06|604.98|608.97|606.89|611.17|609.09|605.69|603.61|0
1647352500000|2022-03-15 13:55:00|608.06|605.98|616.02|613.94|617.59|615.51|608.06|605.98|0
1647352800000|2022-03-15 14:00:00|615.75|613.67|619.07|616.99|620.73|618.65|611.18|609.1|0
1647353100000|2022-03-15 14:05:00|619.26|617.18|612.82|610.74|620.63|618.55|612.09|610.01|0
1647353400000|2022-03-15 14:10:00|613.56|611.48|609.16|607.08|615.39|613.31|606.78|604.7|0
1647353700000|2022-03-15 14:15:00|608.24|606.16|614.29|612.21|615.2|613.12|607.6|605.52|0
1647354000000|2022-03-15 14:20:00|615.57|613.49|620.54|618.46|620.54|618.46|614.84|612.76|0
1647354300000|2022-03-15 14:25:00|620.17|618.09|624.13|622.05|624.13|622.05|616.37|614.29|0
1647354600000|2022-03-15 14:30:00|625.24|623.16|625.88|623.8|629.59|627.51|623.39|621.31|0
1647354900000|2022-03-15 14:35:00|625.79|623.71|627.64|625.56|630.25|628.17|625.61|623.53|0
1647355200000|2022-03-15 14:40:00|628.2|626.12|628.29|626.21|630.24|628.16|626.16|624.08|0
1647355500000|2022-03-15 14:45:00|628.75|626.67|628.57|626.49|632.1|630.02|627.82|625.74|0
1647355800000|2022-03-15 14:50:00|629.5|627.42|625.6|623.52|629.5|627.42|624.12|622.04|0
1647356100000|2022-03-15 14:55:00|625.78|623.7|624.16|622.08|627.49|625.41|622.49|620.41|0
1647356400000|2022-03-15 15:00:00|625.45|623.37|628.42|626.34|628.42|626.34|624.34|622.26|0
1647356700000|2022-03-15 15:05:00|628.79|626.71|628.79|626.71|629.53|627.45|627.3|625.22|0
1647357000000|2022-03-15 15:10:00|628.97|626.89|628.6|626.52|629.9|627.82|626.56|624.48|0
1647357300000|2022-03-15 15:15:00|628.04|625.96|629.15|627.07|629.71|627.63|625.07|622.99|0
1647357600000|2022-03-15 15:20:00|629.52|627.44|627.48|625.4|630.64|628.56|624.33|622.25|0
1647357900000|2022-03-15 15:25:00|627.29|625.21|634.84|632.92|634.84|632.92|626.83|624.75|0
1647358200000|2022-03-15 15:30:00|635.02|633.1|637.44|635.52|637.63|635.71|633.72|631.8|0
1647358500000|2022-03-15 15:35:00|637.63|635.71|638.75|636.83|639.68|637.76|637.63|635.71|0
1647358800000|2022-03-15 15:40:00|638.56|636.64|638.3|636.38|639.36|637.44|636.06|634.14|0
1647359100000|2022-03-15 15:45:00|638.68|636.76|641.48|639.56|641.67|639.75|637.93|636.01|0
1647359400000|2022-03-15 15:50:00|641.66|639.74|635.5|633.58|643.16|641.24|634.19|632.27|0
1647359700000|2022-03-15 15:55:00|635.87|633.95|630.84|628.92|635.87|633.95|625.27|623.35|0
1647360000000|2022-03-15 16:00:00|630.1|628.18|627.72|625.8|631.25|629.33|624.21|622.29|0
1647360300000|2022-03-15 16:05:00|627.54|625.62|635.52|633.6|636.83|634.91|626.06|624.14|0
1647360600000|2022-03-15 16:10:00|635.34|633.42|635.71|633.79|636.82|634.9|633.47|631.55|0
1647360900000|2022-03-15 16:15:00|635.79|633.87|636.98|635.06|637.72|635.8|634.18|632.26|0
1647361200000|2022-03-15 16:20:00|636.51|634.59|640.52|638.6|640.52|638.6|634.92|633|0
1647361500000|2022-03-15 16:25:00|640.34|638.42|642.37|640.45|643.52|641.6|640.15|638.23|0
1647361800000|2022-03-15 16:30:00|642.93|641.01|640.66|638.74|643.68|641.76|639.91|637.99|0
1647362100000|2022-03-15 16:35:00|640.47|638.55|643.28|641.36|643.84|641.92|640.28|638.36|0
1647362400000|2022-03-15 16:40:00|643.46|641.54|638.03|636.11|643.46|641.54|638.03|636.11|0
1647362700000|2022-03-15 16:45:00|638.22|636.3|635.6|633.68|639.9|637.98|635.04|633.12|0
1647363000000|2022-03-15 16:50:00|635.42|633.5|632.43|630.51|635.79|633.87|630.2|628.28|0
1647363300000|2022-03-15 16:55:00|632.24|630.32|637.65|635.73|638.02|636.1|632.24|630.32|0
1647363600000|2022-03-15 17:00:00|638.02|636.1|640.45|638.53|641.76|639.84|637.65|635.73|0
1647363900000|2022-03-15 17:05:00|640.26|638.34|635.96|634.04|640.64|638.72|635.03|633.11|0
1647364200000|2022-03-15 17:10:00|635.68|633.76|629.81|627.89|635.68|633.76|629.26|627.34|0
1647364500000|2022-03-15 17:15:00|630|628.08|629.63|627.71|632.79|630.87|628.88|626.96|0
1647364800000|2022-03-15 17:20:00|629.81|627.89|632.97|631.05|633.9|631.98|629.25|627.33|0
1647365100000|2022-03-15 17:25:00|632.88|630.96|626.46|624.54|635.77|633.85|626.46|624.54|0
1647365400000|2022-03-15 17:30:00|626.55|624.63|628.41|626.49|629.99|628.07|624.7|622.78|0
1647365700000|2022-03-15 17:35:00|628.69|626.77|627.57|625.65|630.92|629|627.02|625.1|0
1647366000000|2022-03-15 17:40:00|627.94|626.02|630.36|628.44|632.4|630.48|626.64|624.72|0
1647366300000|2022-03-15 17:45:00|630.73|628.81|629.24|627.32|632.03|630.11|628.31|626.39|0
1647366600000|2022-03-15 17:50:00|629.61|627.69|631.47|629.55|632.3|630.38|629.61|627.69|0
1647366900000|2022-03-15 17:55:00|631.65|629.73|634.63|632.71|635.94|634.02|631.28|629.36|0
1647367200000|2022-03-15 18:00:00|634.07|632.15|627.74|625.82|636.31|634.39|627.37|625.45|0
1647367500000|2022-03-15 18:05:00|628.11|626.19|632.76|630.84|633.32|631.4|626.81|624.89|0
1647367800000|2022-03-15 18:10:00|632.02|630.1|629.22|627.3|633.32|631.4|627.74|625.82|0
1647368100000|2022-03-15 18:15:00|629.04|627.12|622.73|620.81|629.41|627.49|621.44|619.52|0
1647368400000|2022-03-15 18:20:00|622.92|621|624.39|622.47|625.32|623.4|621.15|619.23|0
1647368700000|2022-03-15 18:25:00|624.95|623.03|626.06|624.14|627.55|625.63|623.65|621.73|0
1647369000000|2022-03-15 18:30:00|625.87|623.95|631.07|629.15|632.19|630.27|622.91|620.99|0
1647369300000|2022-03-15 18:35:00|630.89|628.97|630.33|628.41|632|630.08|627.91|625.99|0
1647369600000|2022-03-15 18:40:00|630.51|628.59|633.67|631.75|634.42|632.5|629.77|627.85|0
1647369900000|2022-03-15 18:45:00|633.86|631.94|639.46|637.54|639.46|637.54|633.11|631.19|0
1647370200000|2022-03-15 18:50:00|640.02|638.1|641.51|639.59|642.83|640.91|640.02|638.1|0
1647370500000|2022-03-15 18:55:00|641.33|639.41|645.64|643.72|646.2|644.28|640.48|638.56|0
1647370800000|2022-03-15 19:00:00|644.51|642.59|644.88|642.96|647.33|645.41|643.2|641.28|0
1647371100000|2022-03-15 19:05:00|644.7|642.78|645.07|643.15|647.32|645.4|644.51|642.59|0
1647371400000|2022-03-15 19:10:00|645.44|643.52|646|644.08|648.83|646.91|644.69|642.77|0
1647371700000|2022-03-15 19:15:00|646.28|644.36|652.4|650.48|652.97|651.05|646|644.08|0
1647372000000|2022-03-15 19:20:00|652.59|650.67|654.28|652.36|655.23|653.31|650.52|648.6|0
1647372300000|2022-03-15 19:25:00|654.85|652.93|653.9|651.98|655.61|653.69|653.34|651.42|0
1647372600000|2022-03-15 19:30:00|653.71|651.79|654.84|652.92|659.19|657.27|653.71|651.79|0
1647372900000|2022-03-15 19:35:00|654.47|652.55|655.41|653.49|655.41|653.49|652.58|650.66|0
1647373200000|2022-03-15 19:40:00|656.16|654.24|654.08|652.16|656.35|654.43|651.63|649.71|0
1647373500000|2022-03-15 19:45:00|655.41|653.49|654.45|652.53|655.59|653.67|649.16|647.24|0
1647373800000|2022-03-15 19:50:00|655.49|653.57|658.24|656.32|661.64|659.72|654.26|652.34|0
1647374100000|2022-03-15 19:55:00|657.1|655.18|655.59|653.67|657.48|655.56|651.43|649.51|0
1647374400000|2022-03-15 20:00:00|655.4|653.48|652.94|651.02|656.72|654.8|652.75|650.83|0
1647374700000|2022-03-15 20:05:00|652.65|650.73|651.05|649.13|654.26|652.34|650.3|648.38|0
1647375000000|2022-03-15 20:10:00|650.86|648.94|650.01|648.09|652.93|651.01|649.73|647.81|0
1647375300000|2022-03-15 20:15:00|650.63|648.23|652.61|650.21|653.55|651.15|650.53|648.13|0
1647375600000|2022-03-15 20:20:00|652.51|650.11|652.98|650.58|653.55|651.15|652.42|650.02|0
1647375900000|2022-03-15 20:25:00|652.79|650.39|651.85|649.45|653.17|650.77|651.85|649.45|0
1647376200000|2022-03-15 20:30:00|652.12|649.72|652.03|649.63|652.41|650.01|651.09|648.69|0
1647376500000|2022-03-15 20:35:00|652.22|649.82|654.48|652.08|654.48|652.08|651.84|649.44|0
1647376800000|2022-03-15 20:40:00|654.29|651.89|654.19|651.79|654.86|652.46|652.97|650.57|0
1647377100000|2022-03-15 20:45:00|654.38|651.98|654.29|651.89|654.67|652.27|653.25|650.85|0
1647377400000|2022-03-15 20:50:00|654|651.6|653.15|650.75|654.19|651.79|653.06|650.66|0
1647377700000|2022-03-15 20:55:00|653.34|650.94|651.92|649.52|653.91|651.51|651.45|649.05|0
1647378000000|2022-03-15 21:00:00|651.72|649.32|652.15|649.75|652.23|649.83|651.31|648.91|0
1647378300000|2022-03-15 21:05:00|652.04|649.64|651.74|649.34|652.23|649.83|651.33|648.93|0
1647378600000|2022-03-15 21:10:00|651.69|649.29|652.09|649.69|652.09|649.69|651.6|649.2|0
1647378900000|2022-03-15 21:15:00|652.08|649.68|651.57|649.17|652.31|649.91|651.57|649.17|0
1647379200000|2022-03-15 21:20:00|651.68|649.28|651.7|649.3|651.84|649.44|651.49|649.09|0
1647379500000|2022-03-15 21:25:00|651.73|649.33|652.24|649.84|652.33|649.93|651.73|649.33|0
1647379800000|2022-03-15 21:30:00|652.22|649.82|652.24|649.84|652.24|649.84|652.22|649.82|0
1647380100000|2022-03-15 21:35:00|652.27|649.87|651.97|649.57|652.27|649.87|651.97|649.57|0
1647380400000|2022-03-15 21:40:00|652|649.6|651.99|649.59|652|649.6|651.93|649.53|0
1647380700000|2022-03-15 21:45:00|652.02|649.62|652.01|649.61|652.07|649.67|651.88|649.48|0
1647381000000|2022-03-15 21:50:00|651.96|649.56|651.96|649.56|651.96|649.56|651.96|649.56|0
1647381300000|2022-03-15 21:55:00|651.99|649.59|652.04|649.64|652.04|649.64|651.66|649.26|0
1647381600000|2022-03-15 22:00:00|653.4|651|651.51|649.11|653.4|651|651.42|649.02|0
1647381900000|2022-03-15 22:05:00|651.61|649.21|650.28|647.88|651.61|649.21|649.72|647.32|0
1647382200000|2022-03-15 22:10:00|650.19|647.79|651.03|648.63|651.04|648.64|648.97|646.57|0
1647382500000|2022-03-15 22:15:00|650.85|648.45|651.41|649.01|651.79|649.39|650.85|648.45|0
1647382800000|2022-03-15 22:20:00|651.6|649.2|650.65|648.25|651.97|649.57|650.46|648.06|0
1647383100000|2022-03-15 22:25:00|650.55|648.15|650.46|648.06|651.59|649.19|650.27|647.87|0
1647383400000|2022-03-15 22:30:00|650.84|648.44|650.08|647.68|651.03|648.63|650.08|647.68|0
1647383700000|2022-03-15 22:35:00|650.27|647.87|649.7|647.3|650.46|648.06|649.51|647.11|0
1647384000000|2022-03-15 22:40:00|649.79|647.39|649.89|647.49|650.83|648.43|649.79|647.39|0
1647384300000|2022-03-15 22:45:00|649.98|647.58|650.45|648.05|650.83|648.43|649.89|647.49|0
1647384600000|2022-03-15 22:50:00|650.35|647.95|650.91|648.51|651.01|648.61|650.26|647.86|0
1647384900000|2022-03-15 22:55:00|650.82|648.42|650.44|648.04|650.91|648.51|649.5|647.1|0
1647385200000|2022-03-15 23:00:00|650.72|648.32|649.97|647.57|651.01|648.61|649.97|647.57|0
1647385500000|2022-03-15 23:05:00|650.07|647.67|649.5|647.1|650.25|647.85|649.12|646.72|0
1647385800000|2022-03-15 23:10:00|649.59|647.19|649.12|646.72|649.68|647.28|648.93|646.53|0
1647386100000|2022-03-15 23:15:00|649.31|646.91|650.43|648.03|651|648.6|649.31|646.91|0
1647386400000|2022-03-15 23:20:00|650.62|648.22|651.75|649.35|652.51|650.11|650.43|648.03|0
1647386700000|2022-03-15 23:25:00|651.65|649.25|650.81|648.41|651.75|649.35|649.96|647.56|0
1647387000000|2022-03-15 23:30:00|650.71|648.31|650.05|647.65|650.71|648.31|649.11|646.71|0
1647387300000|2022-03-15 23:35:00|649.86|647.46|655.33|652.93|657.31|654.91|649.39|646.99|0
1647387600000|2022-03-15 23:40:00|655.23|652.83|655.7|653.3|656.27|653.87|655.14|652.74|0
1647387900000|2022-03-15 23:45:00|655.89|653.49|654.19|651.79|656.27|653.87|653.81|651.41|0
1647388200000|2022-03-15 23:50:00|654.09|651.69|651.17|648.77|654.09|651.69|650.6|648.2|0
1647388500000|2022-03-15 23:55:00|650.98|648.58|650.79|648.39|651.92|649.52|649.66|647.26|0
1647388800000|2022-03-16 00:00:00|650.41|648.01|649.09|646.69|651.26|648.86|648.53|646.13|0
1647389100000|2022-03-16 00:05:00|649.28|646.88|650.6|648.2|650.97|648.57|648.71|646.31|0
1647389400000|2022-03-16 00:10:00|650.78|648.38|649.46|647.06|651.35|648.95|649.46|647.06|0
1647389700000|2022-03-16 00:15:00|649.27|646.87|646.64|644.24|649.27|646.87|645.89|643.49|0
1647390000000|2022-03-16 00:20:00|646.26|643.86|645.7|643.3|646.83|644.43|644.2|641.8|0
1647390300000|2022-03-16 00:25:00|646.07|643.67|646.07|643.67|646.63|644.23|644.76|642.36|0
1647390600000|2022-03-16 00:30:00|646.26|643.86|646.63|644.23|648.7|646.3|646.16|643.76|0
1647390900000|2022-03-16 00:35:00|646.53|644.13|645.69|643.29|646.63|644.23|645.12|642.72|0
1647391200000|2022-03-16 00:40:00|645.5|643.1|645.4|643|646.44|644.04|644.75|642.35|0
1647391500000|2022-03-16 00:45:00|645.31|642.91|644.65|642.25|646.25|643.85|644.65|642.25|0
1647391800000|2022-03-16 00:50:00|644.93|642.53|645.21|642.81|646.25|643.85|644.55|642.15|0
1647392100000|2022-03-16 00:55:00|645.12|642.72|646.71|644.31|648.31|645.91|645.12|642.72|0
1647392400000|2022-03-16 01:00:00|646.8|644.4|647.27|644.87|647.56|645.16|646.05|643.65|0
1647392700000|2022-03-16 01:05:00|647.46|645.06|646.51|644.11|648.49|646.09|646.05|643.65|0
1647393000000|2022-03-16 01:10:00|646.61|644.21|647.07|644.67|647.17|644.77|645.11|642.71|0
1647393300000|2022-03-16 01:15:00|646.8|644.4|647.92|645.52|648.11|645.71|646.61|644.21|0
1647393600000|2022-03-16 01:20:00|648.11|645.71|648.01|645.61|648.3|645.9|646.98|644.58|0
1647393900000|2022-03-16 01:25:00|647.92|645.52|647.07|644.67|648.01|645.61|646.6|644.2|0
1647394200000|2022-03-16 01:30:00|647.16|644.76|646.41|644.01|647.92|645.52|645.94|643.54|0
1647394500000|2022-03-16 01:35:00|646.6|644.2|646.22|643.82|647.82|645.42|646.22|643.82|0
1647394800000|2022-03-16 01:40:00|646.41|644.01|646.22|643.82|647.35|644.95|646.12|643.72|0
1647395100000|2022-03-16 01:45:00|646.4|644|646.59|644.19|647.34|644.94|645.84|643.44|0
1647395400000|2022-03-16 01:50:00|646.78|644.38|647.71|645.31|648.09|645.69|646.4|644|0
1647395700000|2022-03-16 01:55:00|647.62|645.22|649.59|647.19|649.97|647.57|647.15|644.75|0
1647396000000|2022-03-16 02:00:00|649.78|647.38|651.85|649.45|652.23|649.83|649.41|647.01|0
1647396300000|2022-03-16 02:05:00|651.75|649.35|651.75|649.35|651.85|649.45|650.91|648.51|0
1647396600000|2022-03-16 02:10:00|651.85|649.45|652.97|650.57|653.55|651.15|651.85|649.45|0
1647396900000|2022-03-16 02:15:00|652.68|650.28|650.89|648.49|653.16|650.76|650.7|648.3|0
1647397200000|2022-03-16 02:20:00|650.7|648.3|650.04|647.64|650.89|648.49|649.01|646.61|0
1647397500000|2022-03-16 02:25:00|649.95|647.55|651.26|648.86|651.27|648.87|649.38|646.98|0
1647397800000|2022-03-16 02:30:00|651.08|648.68|649.19|646.79|651.45|649.05|649|646.6|0
1647398100000|2022-03-16 02:35:00|649.28|646.88|650.69|648.29|651.26|648.86|648.62|646.22|0
1647398400000|2022-03-16 02:40:00|650.59|648.19|651.44|649.04|652.96|650.56|650.32|647.92|0
1647398700000|2022-03-16 02:45:00|651.26|648.86|652.01|649.61|652.39|649.99|651.07|648.67|0
1647399000000|2022-03-16 02:50:00|651.91|649.51|650.12|647.72|652.01|649.61|650.12|647.72|0
1647399300000|2022-03-16 02:55:00|650.21|647.81|648.99|646.59|650.21|647.81|648.23|645.83|0
1647399600000|2022-03-16 03:00:00|648.8|646.4|648.42|646.02|650.12|647.72|648.23|645.83|0
1647399900000|2022-03-16 03:05:00|648.7|646.3|646.53|644.13|648.98|646.58|646.16|643.76|0
1647400200000|2022-03-16 03:10:00|646.62|644.22|647.09|644.69|647.66|645.26|646.62|644.22|0
1647400500000|2022-03-16 03:15:00|646.91|644.51|648.97|646.57|649.16|646.76|646.34|643.94|0
1647400800000|2022-03-16 03:20:00|649.06|646.66|650.29|647.89|650.29|647.89|648.12|645.72|0
1647401100000|2022-03-16 03:25:00|650.1|647.7|650.48|648.08|652.74|650.34|649.91|647.51|0
1647401400000|2022-03-16 03:30:00|650.67|648.27|648.87|646.47|650.67|648.27|648.78|646.38|0
1647401700000|2022-03-16 03:35:00|648.78|646.38|651.69|649.29|652.17|649.77|648.78|646.38|0
1647402000000|2022-03-16 03:40:00|651.6|649.2|649.34|646.94|651.6|649.2|649.15|646.75|0
1647402300000|2022-03-16 03:45:00|649.62|647.22|650.47|648.07|651.03|648.63|649.34|646.94|0
1647402600000|2022-03-16 03:50:00|650.56|648.16|648.39|645.99|650.56|648.16|648.39|645.99|0
1647402900000|2022-03-16 03:55:00|648.77|646.37|649.04|646.64|650.65|648.25|648.76|646.36|0
1647403200000|2022-03-16 04:00:00|649.14|646.74|650.27|647.87|650.65|648.25|649.14|646.74|0
1647403500000|2022-03-16 04:05:00|650.36|647.96|650.27|647.87|651.4|649|649.7|647.3|0
1647403800000|2022-03-16 04:10:00|650.36|647.96|650.26|647.86|651.21|648.81|650.17|647.77|0
1647404100000|2022-03-16 04:15:00|650.08|647.68|649.32|646.92|650.26|647.86|649.13|646.73|0
1647404400000|2022-03-16 04:20:00|649.13|646.73|648.56|646.16|649.6|647.2|648.19|645.79|0
1647404700000|2022-03-16 04:25:00|648.65|646.25|648.84|646.44|649.13|646.73|648.37|645.97|0
1647405000000|2022-03-16 04:30:00|648.75|646.35|648.18|645.78|648.75|646.35|647.8|645.4|0
1647405300000|2022-03-16 04:35:00|648.08|645.68|649.5|647.1|649.78|647.38|648.08|645.68|0
1647405600000|2022-03-16 04:40:00|649.4|647|649.68|647.28|650.25|647.85|649.31|646.91|0
1647405900000|2022-03-16 04:45:00|649.58|647.18|652.03|649.63|652.03|649.63|649.58|647.18|0
1647406200000|2022-03-16 04:50:00|651.94|649.54|651.75|649.35|652.03|649.63|651|648.6|0
1647406500000|2022-03-16 04:55:00|651.47|649.07|651.37|648.97|652.51|650.11|651.37|648.97|0
1647406800000|2022-03-16 05:00:00|651.94|649.54|652.5|650.1|653.92|651.52|651.84|649.44|0
1647407100000|2022-03-16 05:05:00|652.59|650.19|653.07|650.67|654.01|651.61|652.5|650.1|0
1647407400000|2022-03-16 05:10:00|653.25|650.85|650.8|648.4|653.25|650.85|650.7|648.3|0
1647407700000|2022-03-16 05:15:00|650.42|648.02|653.82|651.42|654.01|651.61|650.42|648.02|0
1647408000000|2022-03-16 05:20:00|654.19|651.79|656.17|653.77|656.27|653.87|654.1|651.7|0
1647408300000|2022-03-16 05:25:00|656.27|653.87|658.07|655.67|658.36|655.96|656.27|653.87|0
1647408600000|2022-03-16 05:30:00|657.97|655.57|660.43|658.03|660.43|658.03|655.51|653.11|0
1647408900000|2022-03-16 05:35:00|660.62|658.22|661.76|659.36|662.14|659.74|659.3|656.9|0
1647409200000|2022-03-16 05:40:00|661.85|659.45|665.74|663.34|665.74|663.34|661.57|659.17|0
1647409500000|2022-03-16 05:45:00|665.55|663.15|669.26|666.86|672.41|670.01|665.36|662.96|0
1647409800000|2022-03-16 05:50:00|668.79|666.39|665.36|662.96|669.55|667.15|664.79|662.39|0
1647410100000|2022-03-16 05:55:00|665.55|663.15|665.74|663.34|665.74|663.34|663.65|661.25|0
1647410400000|2022-03-16 06:00:00|665.36|662.96|666.3|663.9|666.3|663.9|664.78|662.38|0
1647410700000|2022-03-16 06:05:00|666.11|663.71|666.49|664.09|667.92|665.52|664.78|662.38|0
1647411000000|2022-03-16 06:10:00|666.39|663.99|667.15|664.75|668.01|665.61|665.92|663.52|0
1647411300000|2022-03-16 06:15:00|666.96|664.56|670.19|667.79|670.3|667.9|666.49|664.09|0
1647411600000|2022-03-16 06:20:00|670.29|667.89|670.1|667.7|670.48|668.08|668.39|665.99|0
1647411900000|2022-03-16 06:25:00|670.19|667.79|668.38|665.98|670.29|667.89|668|665.6|0
1647412200000|2022-03-16 06:30:00|668.19|665.79|670.1|667.7|671.24|668.84|667.24|664.84|0
1647412500000|2022-03-16 06:35:00|670|667.6|670.86|668.46|671.05|668.65|668.95|666.55|0
1647412800000|2022-03-16 06:40:00|670.76|668.36|674.1|671.7|674.95|672.55|668.76|666.36|0
1647413100000|2022-03-16 06:45:00|674|671.6|677.24|674.84|677.52|675.12|673.72|671.32|0
1647413400000|2022-03-16 06:50:00|677.43|675.03|676.85|674.45|677.43|675.03|672.84|670.44|0
1647413700000|2022-03-16 06:55:00|676.66|674.26|677.81|675.41|678|675.6|674.18|671.78|0
1647414000000|2022-03-16 07:00:00|678|675.6|676.47|674.07|678.19|675.79|675.7|673.3|0
1647414300000|2022-03-16 07:05:00|676.42|674.5|677.48|675.56|679.89|677.97|675.46|673.54|0
1647414600000|2022-03-16 07:10:00|677.77|675.85|680.35|678.43|680.35|678.43|677.1|675.18|0
1647414900000|2022-03-16 07:15:00|680.16|678.24|677.09|675.17|680.16|678.24|677.09|675.17|0
1647415200000|2022-03-16 07:20:00|677.19|675.27|675.18|673.26|677.86|675.94|674.99|673.07|0
1647415500000|2022-03-16 07:25:00|674.99|673.07|676.32|674.4|676.71|674.79|674.41|672.49|0
1647415800000|2022-03-16 07:30:00|675.94|674.02|674.12|672.2|676.13|674.21|672.97|671.05|0
1647416100000|2022-03-16 07:35:00|674.22|672.3|678.04|676.12|679|677.08|674.03|672.11|0
1647416400000|2022-03-16 07:40:00|677.85|675.93|674.21|672.29|677.85|675.93|674.21|672.29|0
1647416700000|2022-03-16 07:45:00|674.02|672.1|676.98|675.06|677.27|675.35|673.45|671.53|0
1647417000000|2022-03-16 07:50:00|677.08|675.16|677.68|675.76|679.18|677.26|676.5|674.58|0
1647417300000|2022-03-16 07:55:00|677.58|675.66|678.82|676.9|679.4|677.48|676.14|674.22|0
1647417600000|2022-03-16 08:00:00|678.44|676.52|680.93|679.01|681.7|679.78|676.71|674.79|0
1647417900000|2022-03-16 08:05:00|680.55|678.63|679.59|677.67|680.74|678.82|677.76|675.84|0
1647418200000|2022-03-16 08:10:00|679.97|678.05|678.05|676.13|682.28|680.36|677.86|675.94|0
1647418500000|2022-03-16 08:15:00|677.95|676.03|686.51|684.59|686.89|684.97|677.95|676.03|0
1647418800000|2022-03-16 08:20:00|686.12|684.2|681.56|679.64|686.12|684.2|680.52|678.6|0
1647419100000|2022-03-16 08:25:00|680.99|679.07|684.25|682.33|685.22|683.3|680.12|678.2|0
1647419400000|2022-03-16 08:30:00|684.15|682.23|686.95|685.03|688.88|686.96|681.08|679.16|0
1647419700000|2022-03-16 08:35:00|686.56|684.64|685.98|684.06|689.45|687.53|683.29|681.37|0
1647420000000|2022-03-16 08:40:00|685.79|683.87|683.86|681.94|687.14|685.22|683.86|681.94|0
1647420300000|2022-03-16 08:45:00|683.48|681.56|684.05|682.13|685.3|683.38|682.8|680.88|0
1647420600000|2022-03-16 08:50:00|684.14|682.22|683.37|681.45|684.44|682.52|682.41|680.49|0
1647420900000|2022-03-16 08:55:00|683.66|681.74|685.97|684.05|685.97|684.05|683.37|681.45|0
1647421200000|2022-03-16 09:00:00|686.16|684.24|687.12|685.2|687.51|685.59|685.87|683.95|0
1647421500000|2022-03-16 09:05:00|686.93|685.01|687.31|685.39|688.09|686.17|686.74|684.82|0
1647421800000|2022-03-16 09:10:00|688.28|686.36|687.98|686.06|689.05|687.13|686.74|684.82|0
1647422100000|2022-03-16 09:15:00|687.89|685.97|688.56|686.64|690.98|689.06|687.7|685.78|0
1647422400000|2022-03-16 09:20:00|688.47|686.55|688.94|687.02|689.43|687.51|687.89|685.97|0
1647422700000|2022-03-16 09:25:00|688.66|686.74|690.78|688.86|691.16|689.24|688.46|686.54|0
1647423000000|2022-03-16 09:30:00|690.58|688.66|693.27|691.35|693.27|691.35|690.39|688.47|0
1647423300000|2022-03-16 09:35:00|693.07|691.15|690.64|688.72|693.07|691.15|689.92|688|0
1647423600000|2022-03-16 09:40:00|690.74|688.82|688.71|686.79|690.74|688.82|688.71|686.79|0
1647423900000|2022-03-16 09:45:00|688.52|686.6|688.13|686.21|688.71|686.79|687.07|685.15|0
1647424200000|2022-03-16 09:50:00|688.42|686.5|687.55|685.63|690.64|688.72|687.55|685.63|0
1647424500000|2022-03-16 09:55:00|687.36|685.44|686.78|684.86|688.51|686.59|685.81|683.89|0
1647424800000|2022-03-16 10:00:00|686.58|684.66|688.32|686.4|688.99|687.07|686.01|684.09|0
1647425100000|2022-03-16 10:05:00|688.12|686.2|688.12|686.2|689.09|687.17|687.44|685.52|0
1647425400000|2022-03-16 10:10:00|690.24|688.32|696.81|694.89|698.17|696.25|689.47|687.55|0
1647425700000|2022-03-16 10:15:00|697.3|695.38|696.04|694.12|699.62|697.7|694.68|692.76|0
1647426000000|2022-03-16 10:20:00|696.13|694.21|696.03|694.11|696.62|694.7|695.65|693.73|0
1647426300000|2022-03-16 10:25:00|696.13|694.21|693.71|691.79|696.13|694.21|693.71|691.79|0
1647426600000|2022-03-16 10:30:00|694.29|692.37|695.45|693.53|696.03|694.11|694|692.08|0
1647426900000|2022-03-16 10:35:00|695.54|693.62|693.12|691.2|695.83|693.91|690.81|688.89|0
1647427200000|2022-03-16 10:40:00|692.93|691.01|696.41|694.49|696.41|694.49|691.19|689.27|0
1647427500000|2022-03-16 10:45:00|696.8|694.88|694.86|692.94|697.28|695.36|693.41|691.49|0
1647427800000|2022-03-16 10:50:00|695.25|693.33|695.39|693.47|695.68|693.76|693.7|691.78|0
1647428100000|2022-03-16 10:55:00|695.2|693.28|695.58|693.66|695.97|694.05|693.65|691.73|0
1647428400000|2022-03-16 11:00:00|694.62|692.7|692.49|690.57|695.58|693.66|692.1|690.18|0
1647428700000|2022-03-16 11:05:00|692.1|690.18|693.16|691.24|693.45|691.53|691.72|689.8|0
1647429000000|2022-03-16 11:10:00|693.26|691.34|693.06|691.14|694.42|692.5|692|690.08|0
1647429300000|2022-03-16 11:15:00|692.68|690.76|691.22|689.3|692.68|690.76|690.17|688.25|0
1647429600000|2022-03-16 11:20:00|691.32|689.4|692.38|690.46|693.25|691.33|690.16|688.24|0
1647429900000|2022-03-16 11:25:00|692.28|690.36|693.05|691.13|694.02|692.1|692.18|690.26|0
1647430200000|2022-03-16 11:30:00|692.86|690.94|694.69|692.77|696.24|694.32|692.86|690.94|0
1647430500000|2022-03-16 11:35:00|694.79|692.87|696.53|694.61|697.5|695.58|694.4|692.48|0
1647430800000|2022-03-16 11:40:00|696.43|694.51|695.75|693.83|696.53|694.61|694.79|692.87|0
1647431100000|2022-03-16 11:45:00|695.56|693.64|693.24|691.32|696.04|694.12|693.04|691.12|0
1647431400000|2022-03-16 11:50:00|693.04|691.12|695.94|694.02|696.91|694.99|693.04|691.12|0
1647431700000|2022-03-16 11:55:00|695.75|693.83|697.1|695.18|697.1|695.18|695.16|693.24|0
1647432000000|2022-03-16 12:00:00|697.48|695.56|697.68|695.76|699.03|697.11|697.1|695.18|0
1647432300000|2022-03-16 12:05:00|697.48|695.56|699.22|697.3|699.22|697.3|696.9|694.98|0
1647432600000|2022-03-16 12:10:00|699.03|697.11|695.98|694.06|699.22|697.3|695.78|693.86|0
1647432900000|2022-03-16 12:15:00|696.36|694.44|695.78|693.86|697.23|695.31|695.59|693.67|0
1647433200000|2022-03-16 12:20:00|695.39|693.47|694.62|692.7|696.17|694.25|694.23|692.31|0
1647433500000|2022-03-16 12:25:00|694.42|692.5|694.42|692.5|695.78|693.86|693.84|691.92|0
1647433800000|2022-03-16 12:30:00|694.61|692.69|691.32|689.4|695.48|693.56|691.13|689.21|0
1647434100000|2022-03-16 12:35:00|691.13|689.21|687.66|685.74|691.32|689.4|687.46|685.54|0
1647434400000|2022-03-16 12:40:00|687.46|685.54|688.13|686.21|689.68|687.76|687.46|685.54|0
1647434700000|2022-03-16 12:45:00|688.23|686.31|687.85|685.93|688.82|686.9|686.31|684.39|0
1647435000000|2022-03-16 12:50:00|687.66|685.74|686.89|684.97|688.43|686.51|685.54|683.62|0
1647435300000|2022-03-16 12:55:00|687.08|685.16|685.92|684|687.47|685.55|684.77|682.85|0
1647435600000|2022-03-16 13:00:00|686.12|684.2|684.38|682.46|686.4|684.48|683.81|681.89|0
1647435900000|2022-03-16 13:05:00|684.19|682.27|683.89|681.97|684.19|682.27|681.5|679.58|0
1647436200000|2022-03-16 13:10:00|683.99|682.07|683.61|681.69|684.38|682.46|683.03|681.11|0
1647436500000|2022-03-16 13:15:00|683.03|681.11|685.14|683.22|685.34|683.42|682.26|680.34|0
1647436800000|2022-03-16 13:20:00|684.95|683.03|688.41|686.49|688.41|686.49|684.37|682.45|0
1647437100000|2022-03-16 13:25:00|688.22|686.3|683.79|681.87|688.22|686.3|682.83|680.91|0
1647437400000|2022-03-16 13:30:00|684.18|682.26|689.57|687.65|689.57|687.65|684.18|682.26|0
1647437700000|2022-03-16 13:35:00|689.95|688.03|699.23|697.31|699.62|697.7|689.18|687.26|0
1647438000000|2022-03-16 13:40:00|699.04|697.12|701.75|699.83|702.14|700.22|698.55|696.63|0
1647438300000|2022-03-16 13:45:00|702.14|700.22|702.92|701|705.64|703.72|701.56|699.64|0
1647438600000|2022-03-16 13:50:00|703.5|701.58|698.64|696.72|704.28|702.36|697.68|695.76|0
1647438900000|2022-03-16 13:55:00|698.45|696.53|699.61|697.69|702.33|700.41|697.87|695.95|0
1647439200000|2022-03-16 14:00:00|700.39|698.47|696.12|694.2|702.33|700.41|693.99|692.07|0
1647439500000|2022-03-16 14:05:00|696.21|694.29|691.38|689.46|696.51|694.59|691.09|689.17|0
1647439800000|2022-03-16 14:10:00|690.9|688.98|696.72|694.8|700.38|698.46|690.71|688.79|0
1647440100000|2022-03-16 14:15:00|697.5|695.58|711.17|709.25|715.3|713.38|697.5|695.58|0
1647440400000|2022-03-16 14:20:00|710.78|708.86|710.57|708.65|715.95|714.03|710.39|708.47|0
1647440700000|2022-03-16 14:25:00|710.77|708.85|708.03|706.11|712.73|710.81|708.03|706.11|0
1647441000000|2022-03-16 14:30:00|708.61|706.69|711.94|710.02|714.49|712.57|707.83|705.91|0
1647441300000|2022-03-16 14:35:00|711.75|709.83|710.27|708.35|712.14|710.22|705.09|703.17|0
1647441600000|2022-03-16 14:40:00|710.57|708.65|702.16|700.24|711.94|710.02|698.06|696.14|0
1647441900000|2022-03-16 14:45:00|701.18|699.26|702.93|701.01|703.91|701.99|699.42|697.5|0
1647442200000|2022-03-16 14:50:00|702.05|700.13|702.54|700.62|705.47|703.55|700.59|698.67|0
1647442500000|2022-03-16 14:55:00|702.74|700.82|706.84|704.92|706.84|704.92|698.64|696.72|0
1647442800000|2022-03-16 15:00:00|707.23|705.31|707.42|705.5|708.01|706.09|698.64|696.72|0
1647443100000|2022-03-16 15:05:00|707.23|705.31|703.7|701.78|708.2|706.28|702.14|700.22|0
1647443400000|2022-03-16 15:10:00|704.68|702.76|703.31|701.39|705.66|703.74|702.92|701|0
1647443700000|2022-03-16 15:15:00|703.12|701.2|703.5|701.58|704.48|702.56|700.19|698.27|0
1647444000000|2022-03-16 15:20:00|703.7|701.78|703.5|701.58|704.68|702.76|700.77|698.85|0
1647444300000|2022-03-16 15:25:00|703.7|701.78|703.69|701.77|704.67|702.75|702.52|700.6|0
1647444600000|2022-03-16 15:30:00|704.28|702.36|704.67|702.75|705.84|703.92|703.11|701.19|0
1647444900000|2022-03-16 15:35:00|705.06|703.14|701.93|700.01|705.06|703.14|699.01|697.09|0
1647445200000|2022-03-16 15:40:00|702.13|700.21|701.54|699.62|702.32|700.4|698.81|696.89|0
1647445500000|2022-03-16 15:45:00|701.73|699.81|702.71|700.79|702.71|700.79|699.78|697.86|0
1647445800000|2022-03-16 15:50:00|702.9|700.98|704.07|702.15|705.25|703.33|701.93|700.01|0
1647446100000|2022-03-16 15:55:00|704.27|702.35|704.85|702.93|705.83|703.91|702.31|700.39|0
1647446400000|2022-03-16 16:00:00|705.05|703.13|707.98|706.06|709.15|707.23|703.29|701.37|0
1647446700000|2022-03-16 16:05:00|708.27|706.35|705.47|703.87|708.27|706.35|705.47|703.71|0
1647447000000|2022-03-16 16:10:00|705.27|703.67|704.49|702.89|706.25|704.65|704.1|702.5|0
1647447300000|2022-03-16 16:15:00|704.97|703.37|705.85|704.25|706.64|705.04|704.1|702.5|0
1647447600000|2022-03-16 16:20:00|705.46|703.86|704.48|702.88|706.92|705.32|704.09|702.49|0
1647447900000|2022-03-16 16:25:00|704.09|702.49|704.48|702.88|704.48|702.88|700.97|699.37|0
1647448200000|2022-03-16 16:30:00|704.68|703.08|704.48|702.88|705.46|703.86|703.21|701.61|0
1647448500000|2022-03-16 16:35:00|705.06|703.46|700.18|698.58|705.06|703.46|699.69|698.09|0
1647448800000|2022-03-16 16:40:00|699.6|698|703.3|701.7|704.47|702.87|698.82|697.22|0
1647449100000|2022-03-16 16:45:00|703.5|701.9|691.71|690.11|703.5|701.9|690.65|689.05|0
1647449400000|2022-03-16 16:50:00|692|690.4|693.17|691.57|694.43|692.83|690.26|688.66|0
1647449700000|2022-03-16 16:55:00|692.58|690.98|693.94|692.34|694.53|692.93|691.03|689.43|0
1647450000000|2022-03-16 17:00:00|694.14|692.54|691.41|689.81|695.69|694.09|690.64|689.04|0
1647450300000|2022-03-16 17:05:00|691.22|689.62|684.53|682.93|693.16|691.56|684.05|682.45|0
1647450600000|2022-03-16 17:10:00|684.44|682.84|684.24|682.64|685.21|683.61|681.35|679.75|0
1647450900000|2022-03-16 17:15:00|684.34|682.74|685.01|683.41|685.79|684.19|683.28|681.68|0
1647451200000|2022-03-16 17:20:00|685.59|683.99|686.95|685.35|687.92|686.32|682.5|680.9|0
1647451500000|2022-03-16 17:25:00|687.14|685.54|686.17|684.57|687.33|685.73|684.52|682.92|0
1647451800000|2022-03-16 17:30:00|685.98|684.38|689.85|688.25|691.4|689.8|685.98|684.38|0
1647452100000|2022-03-16 17:35:00|689.27|687.67|688.88|687.28|691.59|689.99|687.72|686.12|0
1647452400000|2022-03-16 17:40:00|688.68|687.08|687.52|685.92|689.26|687.66|684.81|683.21|0
1647452700000|2022-03-16 17:45:00|687.32|685.72|688.87|687.27|689.26|687.66|686.36|684.76|0
1647453000000|2022-03-16 17:50:00|688.68|687.08|689.74|688.14|690.23|688.63|686.44|684.84|0
1647453300000|2022-03-16 17:55:00|690.03|688.43|690.7|689.1|692.94|691.34|689.25|687.65|0
1647453600000|2022-03-16 18:00:00|684.41|682.81|673.43|671.83|690.51|688.91|672.66|671.06|0
1647453900000|2022-03-16 18:05:00|673.52|671.92|661.74|660.14|676.5|674.9|661.74|660.14|0
1647454200000|2022-03-16 18:10:00|660.88|659.28|654.69|653.09|665.37|663.77|653.7|652.1|0
1647454500000|2022-03-16 18:15:00|654.5|652.9|666.71|665.11|667.28|665.68|653.36|651.76|0
1647454800000|2022-03-16 18:20:00|667.47|665.87|655.44|653.84|668.24|666.64|654.68|653.08|0
1647455100000|2022-03-16 18:25:00|654.87|653.27|652.87|651.27|661.73|660.13|651.83|650.23|0
1647455400000|2022-03-16 18:30:00|651.54|649.94|645.76|644.16|651.83|650.23|640.85|639.25|0
1647455700000|2022-03-16 18:35:00|645.95|644.35|662.77|661.17|662.77|661.17|641.79|640.19|0
1647456000000|2022-03-16 18:40:00|662.3|660.7|673.89|672.29|676.49|674.89|661.05|659.45|0
1647456300000|2022-03-16 18:45:00|673.99|672.39|675.52|673.92|681.11|679.51|669.95|668.35|0
1647456600000|2022-03-16 18:50:00|676|674.4|681.41|679.81|682.28|680.68|670.42|668.82|0
1647456900000|2022-03-16 18:55:00|681.61|680.01|679.09|677.49|690.71|689.11|678.71|677.11|0
1647457200000|2022-03-16 19:00:00|681.12|679.52|684.89|683.29|686.63|685.03|675.04|673.44|0
1647457500000|2022-03-16 19:05:00|685.28|683.68|681.02|679.42|691.1|689.5|676.77|675.17|0
1647457800000|2022-03-16 19:10:00|680.44|678.84|686.82|685.22|687.21|685.61|678.89|677.29|0
1647458100000|2022-03-16 19:15:00|687.5|685.9|696.05|694.45|696.15|694.55|682.37|680.77|0
1647458400000|2022-03-16 19:20:00|696.24|694.64|701.22|699.62|703.56|701.96|695.17|693.57|0
1647458700000|2022-03-16 19:25:00|701.7|700.1|699.87|698.27|705.12|703.52|576.18|574.58|0
1647459000000|2022-03-16 19:30:00|700.16|698.56|695.56|693.96|700.26|698.66|691.46|689.86|0
1647459300000|2022-03-16 19:35:00|694.58|692.98|698.3|696.7|698.3|696.7|692.63|691.03|0
1647459600000|2022-03-16 19:40:00|697.52|695.92|696.53|694.93|699.28|697.68|694.38|692.78|0
1647459900000|2022-03-16 19:45:00|696.34|694.74|706.53|704.93|706.73|705.13|695.17|693.57|0
1647460200000|2022-03-16 19:50:00|707.71|706.11|709.8|708.2|711.09|709.49|704.96|703.36|0
1647460500000|2022-03-16 19:55:00|710|708.4|720.86|719.26|720.86|719.26|707.64|706.04|0
1647460800000|2022-03-16 20:00:00|720.07|718.47|716.51|714.91|721.06|719.46|716.11|714.51|0
1647461100000|2022-03-16 20:05:00|716.7|715.1|718.08|716.48|718.08|716.48|716.5|714.9|0
1647461400000|2022-03-16 20:10:00|717.89|716.29|719.47|717.87|722.93|721.33|717.89|716.29|0
1647461700000|2022-03-16 20:15:00|719.67|717.47|725.81|723.81|727.6|725.6|719.67|717.47|0
1647462000000|2022-03-16 20:20:00|726.01|724.01|729.38|727.38|729.38|727.38|725.21|723.21|0
1647462300000|2022-03-16 20:25:00|729.28|727.28|729.18|727.18|729.38|727.38|727.29|725.29|0
1647462600000|2022-03-16 20:30:00|729.27|727.27|730.17|728.17|730.37|728.37|728.48|726.48|0
1647462900000|2022-03-16 20:35:00|730.37|728.37|729.87|727.87|730.77|728.77|729.57|727.57|0
1647463200000|2022-03-16 20:40:00|729.77|727.77|733.75|731.75|734.15|732.15|729.77|727.77|0
1647463500000|2022-03-16 20:45:00|733.55|731.55|730.36|728.36|733.75|731.75|729.97|727.97|0
1647463800000|2022-03-16 20:50:00|730.46|728.46|730.06|728.06|732.55|730.55|729.76|727.76|0
1647464100000|2022-03-16 20:55:00|729.76|727.76|730.45|728.45|731.35|729.35|729.66|727.66|0
1647464400000|2022-03-16 21:00:00|730.53|728.53|729.8|727.8|730.56|728.56|729.34|727.34|0
1647464700000|2022-03-16 21:05:00|729.71|727.71|729.37|727.37|729.8|727.8|728.99|726.99|0
1647465000000|2022-03-16 21:10:00|729.19|727.19|728.85|726.85|729.28|727.28|728.61|726.61|0
1647465300000|2022-03-16 21:15:00|728.87|726.87|728.23|726.23|728.87|726.87|728.15|726.15|0
1647465600000|2022-03-16 21:20:00|728.32|726.32|727.91|725.91|728.32|726.32|727.56|725.56|0
1647465900000|2022-03-16 21:25:00|728.06|726.06|728.63|726.63|728.81|726.81|727.79|725.79|0
1647466200000|2022-03-16 21:30:00|728.69|726.69|728.75|726.75|728.86|726.86|728.54|726.54|0
1647466500000|2022-03-16 21:35:00|728.77|726.77|728.72|726.72|728.89|726.89|728.57|726.57|0
1647466800000|2022-03-16 21:40:00|728.71|726.71|729.78|727.78|729.78|727.78|728.71|726.71|0
1647467100000|2022-03-16 21:45:00|729.87|727.87|728.97|726.97|730.07|728.07|728.94|726.94|0
1647467400000|2022-03-16 21:50:00|729.43|727.43|729.31|727.31|729.43|727.43|728.88|726.88|0
1647467700000|2022-03-16 21:55:00|729.58|727.58|729.06|727.06|729.63|727.63|729.06|727.06|0
1647468000000|2022-03-16 22:00:00|728.44|726.44|725.95|723.95|728.63|726.63|725.56|723.56|0
1647468300000|2022-03-16 22:05:00|726.25|724.25|726.15|724.15|726.75|724.75|724.96|722.96|0
1647468600000|2022-03-16 22:10:00|725.95|723.95|723.97|721.97|726.35|724.35|723.97|721.97|0
1647468900000|2022-03-16 22:15:00|724.16|722.16|723.57|721.57|724.56|722.56|723.57|721.57|0
1647469200000|2022-03-16 22:20:00|723.37|721.37|722.18|720.18|723.57|721.57|721.78|719.78|0
1647469500000|2022-03-16 22:25:00|721.78|719.78|722.57|720.57|722.57|720.57|720.79|718.79|0
1647469800000|2022-03-16 22:30:00|722.97|720.97|721.77|719.77|722.97|720.97|720.39|718.39|0
1647470100000|2022-03-16 22:35:00|721.58|719.58|722.76|720.76|722.86|720.86|721.38|719.38|0
1647470400000|2022-03-16 22:40:00|722.66|720.66|722.76|720.76|723.75|721.75|722.66|720.66|0
1647470700000|2022-03-16 22:45:00|722.96|720.96|723.15|721.15|723.35|721.35|722.66|720.66|0
1647471000000|2022-03-16 22:50:00|722.96|720.96|723.15|721.15|723.55|721.55|722.36|720.36|0
1647471300000|2022-03-16 22:55:00|723.05|721.05|723.35|721.35|723.75|721.75|722.75|720.75|0
1647471600000|2022-03-16 23:00:00|723.15|721.15|722.95|720.95|725.73|723.73|721.96|719.96|0
1647471900000|2022-03-16 23:05:00|722.65|720.65|720.97|718.97|722.85|720.85|720.97|718.97|0
1647472200000|2022-03-16 23:10:00|720.86|718.86|720.57|718.57|721.16|719.16|719.78|717.78|0
1647472500000|2022-03-16 23:15:00|720.76|718.76|721.55|719.55|721.75|719.75|719.87|717.87|0
1647472800000|2022-03-16 23:20:00|721.36|719.36|720.96|718.96|721.65|719.65|720.76|718.76|0
1647473100000|2022-03-16 23:25:00|721.16|719.16|722.54|720.54|722.94|720.94|721.16|719.16|0
1647473400000|2022-03-16 23:30:00|722.74|720.74|722.93|720.93|723.33|721.33|722.14|720.14|0
1647473700000|2022-03-16 23:35:00|723.13|721.13|721.35|719.35|723.33|721.33|721.24|719.24|0
1647474000000|2022-03-16 23:40:00|721.24|719.24|722.53|720.53|722.83|720.83|721.24|719.24|0
1647474300000|2022-03-16 23:45:00|722.43|720.43|723.72|721.72|723.92|721.92|722.14|720.14|0
1647474600000|2022-03-16 23:50:00|723.62|721.62|725.7|723.7|726.5|724.5|723.42|721.42|0
1647474900000|2022-03-16 23:55:00|725.9|723.9|726.1|724.1|726.89|724.89|724.91|722.91|0
1647475200000|2022-03-17 00:00:00|725.9|723.9|724.31|722.31|726.69|724.69|722.72|720.72|0
1647475500000|2022-03-17 00:05:00|724.51|722.51|725.5|723.5|725.89|723.89|722.12|720.12|0
1647475800000|2022-03-17 00:10:00|725.69|723.69|724.7|722.7|727.08|725.08|724.2|722.2|0
1647476100000|2022-03-17 00:15:00|725.39|723.39|725.49|723.49|726.28|724.28|723.71|721.71|0
1647476400000|2022-03-17 00:20:00|725.89|723.89|725.49|723.49|726.38|724.38|724.5|722.5|0
1647476700000|2022-03-17 00:25:00|725.38|723.38|724.89|722.89|727.47|725.47|724.69|722.69|0
1647477000000|2022-03-17 00:30:00|725.68|723.68|724.89|722.89|726.68|724.68|724.69|722.69|0
1647477300000|2022-03-17 00:35:00|724.98|722.98|725.77|723.77|726.28|724.28|724.49|722.49|0
1647477600000|2022-03-17 00:40:00|725.68|723.68|725.08|723.08|726.47|724.47|724.78|722.78|0
1647477900000|2022-03-17 00:45:00|725.18|723.18|725.97|723.97|726.27|724.27|725.08|723.08|0
1647478200000|2022-03-17 00:50:00|725.87|723.87|726.36|724.36|728.26|726.26|725.77|723.77|0
1647478500000|2022-03-17 00:55:00|726.86|724.86|726.46|724.46|726.86|724.86|725.87|723.87|0
1647478800000|2022-03-17 01:00:00|726.66|724.66|725.76|723.76|726.66|724.66|725.27|723.27|0
1647479100000|2022-03-17 01:05:00|725.67|723.67|724.08|722.08|726.16|724.16|722.89|720.89|0
1647479400000|2022-03-17 01:10:00|724.37|722.37|722.39|720.39|724.47|722.47|722.19|720.19|0
1647479700000|2022-03-17 01:15:00|722.29|720.29|722.49|720.49|723.48|721.48|720.9|718.9|0
1647480000000|2022-03-17 01:20:00|722.58|720.58|721.1|719.1|723.67|721.67|720.9|718.9|0
1647480300000|2022-03-17 01:25:00|720.7|718.7|716.94|714.94|721.1|719.1|716.94|714.94|0
1647480600000|2022-03-17 01:30:00|717.14|715.14|719.11|717.11|720.1|718.1|716.54|714.54|0
1647480900000|2022-03-17 01:35:00|719.01|717.01|712.99|710.99|719.11|717.11|712.79|710.79|0
1647481200000|2022-03-17 01:40:00|712.59|710.59|714.76|712.76|715.95|713.95|712.39|710.39|0
1647481500000|2022-03-17 01:45:00|714.85|712.85|713.18|711.18|715.55|713.55|713.18|711.18|0
1647481800000|2022-03-17 01:50:00|713.37|711.37|709.63|707.63|713.47|711.47|708.64|706.64|0
1647482100000|2022-03-17 01:55:00|709.72|707.72|712.98|710.98|714.06|712.06|709.23|707.23|0
1647482400000|2022-03-17 02:00:00|713.07|711.07|715.44|713.44|715.84|713.84|711.79|709.79|0
1647482700000|2022-03-17 02:05:00|715.64|713.64|715.14|713.14|715.83|713.83|714.26|712.26|0
1647483000000|2022-03-17 02:10:00|715.34|713.34|717.21|715.21|719.19|717.19|714.55|712.55|0
1647483300000|2022-03-17 02:15:00|717.41|715.41|716.62|714.62|717.8|715.8|715.43|713.43|0
1647483600000|2022-03-17 02:20:00|716.71|714.71|718.59|716.59|718.88|716.88|716.62|714.62|0
1647483900000|2022-03-17 02:25:00|718.68|716.68|717.69|715.69|720.07|718.07|716.61|714.61|0
1647484200000|2022-03-17 02:30:00|717.5|715.5|716.21|714.21|717.99|715.99|716.02|714.02|0
1647484500000|2022-03-17 02:35:00|716.31|714.31|716.01|714.01|716.9|714.9|715.42|713.42|0
1647484800000|2022-03-17 02:40:00|715.91|713.91|714.83|712.83|716.41|714.41|714.04|712.04|0
1647485100000|2022-03-17 02:45:00|714.92|712.92|715.32|713.32|715.62|713.62|714.04|712.04|0
1647485400000|2022-03-17 02:50:00|715.42|713.42|717.59|715.59|718.77|716.77|715.42|713.42|0
1647485700000|2022-03-17 02:55:00|717.48|715.48|716.1|714.1|717.78|715.78|714.82|712.82|0
1647486000000|2022-03-17 03:00:00|716|714|714.42|712.42|716|714|714.03|712.03|0
1647486300000|2022-03-17 03:05:00|714.52|712.52|713.44|711.44|715.01|713.01|713.44|711.44|0
1647486600000|2022-03-17 03:10:00|713.73|711.73|713.73|711.73|714.03|712.03|712.25|710.25|0
1647486900000|2022-03-17 03:15:00|713.63|711.63|711.07|709.07|714.42|712.42|710.87|708.87|0
1647487200000|2022-03-17 03:20:00|710.97|708.97|713.23|711.23|713.43|711.43|710.67|708.67|0
1647487500000|2022-03-17 03:25:00|713.43|711.43|715.2|713.2|715.2|713.2|712.44|710.44|0
1647487800000|2022-03-17 03:30:00|715.4|713.4|715.1|713.1|715.49|713.49|714.11|712.11|0
1647488100000|2022-03-17 03:35:00|715.2|713.2|717.17|715.17|717.37|715.37|714.8|712.8|0
1647488400000|2022-03-17 03:40:00|717.07|715.07|714.7|712.7|717.07|715.07|714.4|712.4|0
1647488700000|2022-03-17 03:45:00|714.6|712.6|713.42|711.42|714.99|712.99|712.83|710.83|0
1647489000000|2022-03-17 03:50:00|713.22|711.22|713.41|711.41|713.81|711.81|712.52|710.52|0
1647489300000|2022-03-17 03:55:00|713.22|711.22|714.89|712.89|714.89|712.89|712.62|710.62|0
1647489600000|2022-03-17 04:00:00|714.69|712.69|714.3|712.3|716.18|714.18|713.03|711.03|0
1647489900000|2022-03-17 04:05:00|714.41|712.41|715.29|713.29|715.59|713.59|714.21|712.21|0
1647490200000|2022-03-17 04:10:00|715.98|713.98|715.98|713.98|716.37|714.37|715.58|713.58|0
1647490500000|2022-03-17 04:15:00|715.78|713.78|716.76|714.76|716.76|714.76|715.78|713.78|0
1647490800000|2022-03-17 04:20:00|716.56|714.56|715.77|713.77|717.45|715.45|714.79|712.79|0
1647491100000|2022-03-17 04:25:00|715.58|713.58|715.47|713.47|715.58|713.58|714.4|712.4|0
1647491400000|2022-03-17 04:30:00|715.57|713.57|719.51|717.51|720.79|718.79|715.18|713.18|0
1647491700000|2022-03-17 04:35:00|719.71|717.71|717.93|715.93|720|718|717.93|715.93|0
1647492000000|2022-03-17 04:40:00|718.13|716.13|719.7|717.7|720.1|718.1|717.93|715.93|0
1647492300000|2022-03-17 04:45:00|719.9|717.9|718.91|716.91|719.9|717.9|718.91|716.91|0
1647492600000|2022-03-17 04:50:00|718.72|716.72|720.69|718.69|721.08|719.08|718.72|716.72|0
1647492900000|2022-03-17 04:55:00|720.88|718.88|719.99|717.99|721.17|719.17|719.99|717.99|0
1647493200000|2022-03-17 05:00:00|719.89|717.89|718.31|716.31|720.78|718.78|717.53|715.53|0
1647493500000|2022-03-17 05:05:00|718.51|716.51|718.11|716.11|718.91|716.91|717.33|715.33|0
1647493800000|2022-03-17 05:10:00|718.21|716.21|722.26|720.26|722.65|720.65|717.72|715.72|0
1647494100000|2022-03-17 05:15:00|722.06|720.06|722.45|720.45|722.65|720.65|719.89|717.89|0
1647494400000|2022-03-17 05:20:00|722.65|720.65|719.29|717.29|723.24|721.24|718.5|716.5|0
1647494700000|2022-03-17 05:25:00|719.19|717.19|720.04|718.04|720.33|718.33|717.51|715.51|0
1647495000000|2022-03-17 05:30:00|719.85|717.85|720.43|718.43|721.42|719.42|719.45|717.45|0
1647495300000|2022-03-17 05:35:00|720.24|718.24|721.02|719.02|721.22|719.22|718.95|716.95|0
1647495600000|2022-03-17 05:40:00|720.82|718.82|722.2|720.2|722.79|720.79|719.45|717.45|0
1647495900000|2022-03-17 05:45:00|722|720|721.41|719.41|722.4|720.4|720.82|718.82|0
1647496200000|2022-03-17 05:50:00|721.61|719.61|721.01|719.01|722.49|720.49|720.82|718.82|0
1647496500000|2022-03-17 05:55:00|720.91|718.91|720.81|718.81|721.8|719.8|719.63|717.63|0
1647496800000|2022-03-17 06:00:00|721.01|719.01|721.01|719.01|723.77|721.77|719.92|717.92|0
1647497100000|2022-03-17 06:05:00|720.91|718.91|723.07|721.07|723.07|721.07|720.9|718.9|0
1647497400000|2022-03-17 06:10:00|722.98|720.98|721.49|719.49|723.57|721.57|720.81|718.81|0
1647497700000|2022-03-17 06:15:00|721.59|719.59|722.08|720.08|722.28|720.28|720.61|718.61|0
1647498000000|2022-03-17 06:20:00|722.18|720.18|725.14|723.14|725.14|723.14|721.49|719.49|0
1647498300000|2022-03-17 06:25:00|724.84|722.84|724.35|722.35|725.33|723.33|723.36|721.36|0
1647498600000|2022-03-17 06:30:00|724.44|722.44|724.74|722.74|725.13|723.13|722.57|720.57|0
1647498900000|2022-03-17 06:35:00|724.63|722.63|725.33|723.33|725.92|723.92|724.54|722.54|0
1647499200000|2022-03-17 06:40:00|725.42|723.42|727|725|728.58|726.58|725.33|723.33|0
1647499500000|2022-03-17 06:45:00|727.1|725.1|727.89|725.89|727.89|725.89|726.21|724.21|0
1647499800000|2022-03-17 06:50:00|727.79|725.79|727.89|725.89|729.17|727.17|727.29|725.29|0
1647500100000|2022-03-17 06:55:00|727.98|725.98|730.06|728.06|731.45|729.45|727.78|725.78|0
1647500400000|2022-03-17 07:00:00|730.35|728.35|730.65|728.65|730.85|728.85|727.29|725.29|0
1647500700000|2022-03-17 07:05:00|731.04|729.44|732.25|730.65|733.62|732.02|730.57|728.97|0
1647501000000|2022-03-17 07:10:00|731.85|730.25|728.87|727.27|731.85|730.25|728.77|727.17|0
1647501300000|2022-03-17 07:15:00|729.07|727.47|723.72|722.12|729.47|727.87|723.72|722.12|0
1647501600000|2022-03-17 07:20:00|723.33|721.73|723.52|721.92|724.32|722.72|722.54|720.94|0
1647501900000|2022-03-17 07:25:00|723.62|722.02|721.84|720.24|723.82|722.22|721.74|720.14|0
1647502200000|2022-03-17 07:30:00|721.94|720.34|718.19|716.59|722.93|721.33|717.99|716.39|0
1647502500000|2022-03-17 07:35:00|717.99|716.39|719.17|717.57|719.17|717.57|716.02|714.42|0
1647502800000|2022-03-17 07:40:00|719.37|717.77|717.2|715.6|719.37|717.77|715.43|713.83|0
1647503100000|2022-03-17 07:45:00|717.4|715.8|721.54|719.94|721.54|719.94|716.41|714.81|0
1647503400000|2022-03-17 07:50:00|721.14|719.54|724.89|723.29|725.68|724.08|720.94|719.34|0
1647503700000|2022-03-17 07:55:00|725.29|723.69|725.38|723.78|726.47|724.87|723.51|721.91|0
1647504000000|2022-03-17 08:00:00|726.08|724.48|727.35|725.75|727.35|725.75|724.3|722.7|0
1647504300000|2022-03-17 08:05:00|727.15|725.55|722.6|721|727.74|726.14|720.43|718.83|0
1647504600000|2022-03-17 08:10:00|723|721.4|722.2|720.6|723.48|721.88|721.02|719.42|0
1647504900000|2022-03-17 08:15:00|722.4|720.8|723.98|722.38|724.37|722.77|721.41|719.81|0
1647505200000|2022-03-17 08:20:00|724.57|722.97|723.28|721.68|724.77|723.17|721.41|719.81|0
1647505500000|2022-03-17 08:25:00|723.38|721.78|724.76|723.16|727.14|725.54|723.38|721.78|0
1647505800000|2022-03-17 08:30:00|724.86|723.26|722.48|720.88|726.54|724.94|722.39|720.79|0
1647506100000|2022-03-17 08:35:00|723.97|722.37|721.3|719.7|723.97|722.37|720.61|719.01|0
1647506400000|2022-03-17 08:40:00|721.2|719.6|720.81|719.21|722.39|720.79|718.64|717.04|0
1647506700000|2022-03-17 08:45:00|720.9|719.3|721|719.4|724.06|722.46|720.9|719.3|0
1647507000000|2022-03-17 08:50:00|720.41|718.81|718.43|716.83|722.08|720.48|717.94|716.34|0
1647507300000|2022-03-17 08:55:00|718.24|716.64|719.22|717.62|720.4|718.8|715.97|714.37|0
1647507600000|2022-03-17 09:00:00|719.42|717.82|719.61|718.01|721.59|719.99|719.42|717.82|0
1647507900000|2022-03-17 09:05:00|719.42|717.82|718.13|716.53|719.71|718.11|716.95|715.35|0
1647508200000|2022-03-17 09:10:00|718.23|716.63|717.05|715.45|718.82|717.22|715.08|713.48|0
1647508500000|2022-03-17 09:15:00|717.14|715.54|715.86|714.26|718.82|717.22|715.47|713.87|0
1647508800000|2022-03-17 09:20:00|715.47|713.87|717.43|715.83|718.03|716.43|714.29|712.69|0
1647509100000|2022-03-17 09:25:00|717.24|715.64|719.01|717.41|719.6|718|716.74|715.14|0
1647509400000|2022-03-17 09:30:00|719.1|717.5|715.46|713.86|719.1|717.5|715.46|713.86|0
1647509700000|2022-03-17 09:35:00|715.26|713.66|713.69|712.09|715.26|713.66|712.21|710.61|0
1647510000000|2022-03-17 09:40:00|713.88|712.28|713.58|711.98|715.06|713.46|712.7|711.1|0
1647510300000|2022-03-17 09:45:00|713.88|712.28|713.29|711.69|714.67|713.07|712.9|711.3|0
1647510600000|2022-03-17 09:50:00|713.38|711.78|714.66|713.06|715.45|713.85|712.5|710.9|0
1647510900000|2022-03-17 09:55:00|714.86|713.26|716.83|715.23|717.22|715.62|714.86|713.26|0
1647511200000|2022-03-17 10:00:00|716.43|714.83|705|703.4|716.43|714.83|701.33|699.73|0
1647511500000|2022-03-17 10:05:00|705.2|703.6|701.48|699.88|705.2|703.6|699.53|697.93|0
1647511800000|2022-03-17 10:10:00|700.99|699.39|703.82|702.22|705.2|703.6|700.11|698.51|0
1647512100000|2022-03-17 10:15:00|704.02|702.42|707.05|705.45|707.74|706.14|702.26|700.66|0
1647512400000|2022-03-17 10:20:00|706.96|705.36|709.31|707.71|710.29|708.69|705.58|703.98|0
1647512700000|2022-03-17 10:25:00|709.9|708.3|708.91|707.31|710.09|708.49|707.05|705.45|0
1647513000000|2022-03-17 10:30:00|709.01|707.41|711.46|709.86|712.25|710.65|708.32|706.72|0
1647513300000|2022-03-17 10:35:00|711.16|709.56|710.67|709.07|711.46|709.86|707.53|705.93|0
1647513600000|2022-03-17 10:40:00|710.37|708.77|711.16|709.56|711.26|709.66|708.51|706.91|0
1647513900000|2022-03-17 10:45:00|711.06|709.46|712.24|710.64|712.24|710.64|709.3|707.7|0
1647514200000|2022-03-17 10:50:00|712.63|711.03|711.45|709.85|712.63|711.03|710.08|708.48|0
1647514500000|2022-03-17 10:55:00|711.65|710.05|714.79|713.19|714.99|713.39|710.67|709.07|0
1647514800000|2022-03-17 11:00:00|714.99|713.39|716.76|715.16|716.96|715.36|713.22|711.62|0
1647515100000|2022-03-17 11:05:00|716.96|715.36|716.95|715.35|718.34|716.74|715.77|714.17|0
1647515400000|2022-03-17 11:10:00|717.05|715.45|716.16|714.56|717.15|715.55|715.38|713.78|0
1647515700000|2022-03-17 11:15:00|716.26|714.66|713.2|711.6|717.15|715.55|713.1|711.5|0
1647516000000|2022-03-17 11:20:00|713.3|711.7|711.92|710.32|713.69|712.09|710.74|709.14|0
1647516300000|2022-03-17 11:25:00|711.82|710.22|710.93|709.33|712.31|710.71|709.17|707.57|0
1647516600000|2022-03-17 11:30:00|710.83|709.23|710.93|709.33|712.4|710.8|710.15|708.55|0
1647516900000|2022-03-17 11:35:00|710.83|709.23|707.98|706.38|711.52|709.92|707.98|706.38|0
1647517200000|2022-03-17 11:40:00|708.18|706.58|707.39|705.79|709.16|707.56|706.41|704.81|0
1647517500000|2022-03-17 11:45:00|707.29|705.69|707.97|706.37|709.55|707.95|706.6|705|0
1647517800000|2022-03-17 11:50:00|708.17|706.57|710.13|708.53|710.53|708.93|707.58|705.98|0
1647518100000|2022-03-17 11:55:00|709.94|708.34|711.01|709.41|712.89|711.29|709.54|707.94|0
1647518400000|2022-03-17 12:00:00|710.72|709.12|714.46|712.86|716.72|715.12|708.85|707.25|0
1647518700000|2022-03-17 12:05:00|714.66|713.06|713.87|712.27|716.82|715.22|712.98|711.38|0
1647519000000|2022-03-17 12:10:00|713.47|711.87|711.7|710.1|713.47|711.87|710.91|709.31|0
1647519300000|2022-03-17 12:15:00|711.5|709.9|709.33|707.73|712.09|710.49|708.75|707.15|0
1647519600000|2022-03-17 12:20:00|708.75|707.15|707.76|706.16|709.33|707.73|707.56|705.96|0
1647519900000|2022-03-17 12:25:00|707.85|706.25|708.44|706.84|709.33|707.73|707.85|706.25|0
1647520200000|2022-03-17 12:30:00|708.83|707.23|708.44|706.84|711.59|709.99|707.76|706.16|0
1647520500000|2022-03-17 12:35:00|709.13|707.53|708.54|706.94|709.92|708.32|708.54|706.94|0
1647520800000|2022-03-17 12:40:00|708.74|707.14|705.2|703.6|709.81|708.21|704.61|703.01|0
1647521100000|2022-03-17 12:45:00|705.4|703.8|707.65|706.05|708.34|706.74|705.4|703.8|0
1647521400000|2022-03-17 12:50:00|707.55|705.95|705.78|704.18|707.55|705.95|704.02|702.42|0
1647521700000|2022-03-17 12:55:00|705.59|703.99|706.57|704.97|706.86|705.26|702.45|700.85|0
1647522000000|2022-03-17 13:00:00|706.66|705.06|704.6|703|706.96|705.36|704.6|703|0
1647522300000|2022-03-17 13:05:00|704.5|702.9|705.78|704.18|706.37|704.77|704.41|702.81|0
1647522600000|2022-03-17 13:10:00|705.58|703.98|706.17|704.57|706.36|704.76|704.4|702.8|0
1647522900000|2022-03-17 13:15:00|705.97|704.37|705.86|704.26|707.15|705.55|705.57|703.97|0
1647523200000|2022-03-17 13:20:00|705.77|704.17|706.55|704.95|706.75|705.15|705.57|703.97|0
1647523500000|2022-03-17 13:25:00|706.75|705.15|705.27|703.67|707.34|705.74|705.27|703.67|0
1647523800000|2022-03-17 13:30:00|706.35|704.75|709.69|708.09|710.87|709.27|703.02|701.42|0
1647524100000|2022-03-17 13:35:00|709.89|708.29|711.46|709.86|711.65|710.05|703.61|702.01|0
1647524400000|2022-03-17 13:40:00|711.85|710.25|712.64|711.04|712.83|711.23|708.51|706.91|0
1647524700000|2022-03-17 13:45:00|712.44|710.84|715.19|713.59|721.32|719.72|712.44|710.84|0
1647525000000|2022-03-17 13:50:00|714.41|712.81|715.78|714.18|719.34|717.74|714.01|712.41|0
1647525300000|2022-03-17 13:55:00|716.77|715.17|726.66|725.06|726.66|725.06|715.59|713.99|0
1647525600000|2022-03-17 14:00:00|726.26|724.66|728.24|726.64|728.84|727.24|724.08|722.48|0
1647525900000|2022-03-17 14:05:00|728.64|727.04|731.47|729.87|733.71|732.11|727.45|725.85|0
1647526200000|2022-03-17 14:10:00|730.87|729.27|726.5|724.9|731.67|730.07|725.71|724.11|0
1647526500000|2022-03-17 14:15:00|727.1|725.5|723.75|722.15|728.48|726.88|723.75|722.15|0
1647526800000|2022-03-17 14:20:00|723.35|721.75|727.92|726.32|728.51|726.91|723.15|721.55|0
1647527100000|2022-03-17 14:25:00|727.72|726.12|726.13|724.53|728.51|726.91|725.53|723.93|0
1647527400000|2022-03-17 14:30:00|726.12|724.52|722.55|720.95|727.32|725.72|719.38|717.78|0
1647527700000|2022-03-17 14:35:00|722.07|720.47|721.75|720.15|722.46|720.86|718.19|716.59|0
1647528000000|2022-03-17 14:40:00|722.55|720.95|718.78|717.18|722.94|721.34|716.41|714.81|0
1647528300000|2022-03-17 14:45:00|718.58|716.98|713.64|712.04|720.56|718.96|709.1|707.5|0
1647528600000|2022-03-17 14:50:00|714.23|712.63|708.31|706.71|714.72|713.12|707.33|705.73|0
1647528900000|2022-03-17 14:55:00|708.51|706.91|713.04|711.44|714.03|712.43|708.51|706.91|0
1647529200000|2022-03-17 15:00:00|712.84|711.24|713.44|711.84|714.62|713.02|709.88|708.28|0
1647529500000|2022-03-17 15:05:00|711.07|709.47|718.37|716.77|719.26|717.66|709.89|708.29|0
1647529800000|2022-03-17 15:10:00|717.68|716.08|712.14|710.54|718.76|717.16|712.14|710.54|0
1647530100000|2022-03-17 15:15:00|712.23|710.63|717.47|715.87|718.16|716.56|712.23|710.63|0
1647530400000|2022-03-17 15:20:00|716.88|715.28|721.43|719.83|721.52|719.92|716.08|714.48|0
1647530700000|2022-03-17 15:25:00|721.32|719.72|719.44|717.84|721.82|720.22|717.86|716.26|0
1647531000000|2022-03-17 15:30:00|719.25|717.65|721.42|719.82|722.81|721.21|717.27|715.67|0
1647531300000|2022-03-17 15:35:00|721.82|720.22|724.4|722.8|724.6|723|719.84|718.24|0
1647531600000|2022-03-17 15:40:00|724.79|723.19|723.42|721.82|726.48|724.88|722.83|721.23|0
1647531900000|2022-03-17 15:45:00|723.62|722.02|716.48|714.88|723.62|722.02|716.28|714.68|0
1647532200000|2022-03-17 15:50:00|716.08|714.48|723.42|721.82|724.21|722.61|715.49|713.89|0
1647532500000|2022-03-17 15:55:00|723.62|722.02|723.51|721.91|725.8|724.2|722.42|720.82|0
1647532800000|2022-03-17 16:00:00|724.21|722.61|723.81|722.21|724.61|723.01|720.83|719.23|0
1647533100000|2022-03-17 16:05:00|723.71|722.11|726.79|725.19|727.48|725.88|723.61|722.01|0
1647533400000|2022-03-17 16:10:00|726.99|725.39|725.79|724.19|727.19|725.59|724.2|722.6|0
1647533700000|2022-03-17 16:15:00|725.99|724.39|727.28|725.68|727.28|725.68|722.81|721.21|0
1647534000000|2022-03-17 16:20:00|727.18|725.58|733.76|732.16|734.56|732.96|727.18|725.58|0
1647534300000|2022-03-17 16:25:00|733.96|732.36|734.76|733.16|734.96|733.36|732.56|730.96|0
1647534600000|2022-03-17 16:30:00|734.25|732.65|734.55|732.95|735.85|734.25|732.45|730.85|0
1647534900000|2022-03-17 16:35:00|733.85|732.25|735.25|733.65|735.35|733.75|733.85|732.25|0
1647535200000|2022-03-17 16:40:00|735.35|733.75|734.44|732.84|735.35|733.75|732.15|730.55|0
1647535500000|2022-03-17 16:45:00|734.95|733.35|733.15|731.55|735.75|734.15|732.15|730.55|0
1647535800000|2022-03-17 16:50:00|733.55|731.95|735.34|733.74|735.94|734.34|733.35|731.75|0
1647536100000|2022-03-17 16:55:00|735.24|733.64|736.54|734.94|737.54|735.94|734.54|732.94|0
1647536400000|2022-03-17 17:00:00|736.44|734.84|735.94|734.34|736.74|735.14|732.74|731.14|0
1647536700000|2022-03-17 17:05:00|736.34|734.74|734.54|732.94|737.34|735.74|734.03|732.43|0
1647537000000|2022-03-17 17:10:00|734.34|732.74|730.2|728.6|734.4|732.8|729.4|727.8|0
1647537300000|2022-03-17 17:15:00|730.6|729|733.6|732|733.8|732.2|728.8|727.2|0
1647537600000|2022-03-17 17:20:00|733.8|732.2|736.6|735|737|735.4|733|731.4|0
1647537900000|2022-03-17 17:25:00|736.9|735.3|742.22|740.62|742.42|740.82|736.2|734.6|0
1647538200000|2022-03-17 17:30:00|742.42|740.82|742.31|740.71|743.22|741.62|741.21|739.61|0
1647538500000|2022-03-17 17:35:00|742.21|740.61|742.61|741.01|743.02|741.42|741.21|739.61|0
1647538800000|2022-03-17 17:40:00|742.41|740.81|747.13|745.53|748.25|746.65|742.41|740.81|0
1647539100000|2022-03-17 17:45:00|747.44|745.84|746.94|745.34|747.44|745.84|745.13|743.53|0
1647539400000|2022-03-17 17:50:00|747.14|745.54|748.15|746.55|749.97|748.37|746.54|744.94|0
1647539700000|2022-03-17 17:55:00|748.56|746.96|747.79|746.19|750.05|748.45|747.59|745.99|0
1647540000000|2022-03-17 18:00:00|747.59|745.99|746.17|744.57|747.99|746.39|744.16|742.56|0
1647540300000|2022-03-17 18:05:00|746.37|744.77|747.38|745.78|749.5|747.9|745.77|744.17|0
1647540600000|2022-03-17 18:10:00|747.18|745.58|743.95|742.35|747.78|746.18|742.34|740.74|0
1647540900000|2022-03-17 18:15:00|744.15|742.55|743.95|742.35|744.96|743.36|743.55|741.95|0
1647541200000|2022-03-17 18:20:00|744.15|742.55|741.53|739.93|745.36|743.76|741.33|739.73|0
1647541500000|2022-03-17 18:25:00|741.13|739.53|738.11|736.51|743.34|741.74|738.11|736.51|0
1647541800000|2022-03-17 18:30:00|738.52|736.92|743.54|741.94|743.94|742.34|738.52|736.92|0
1647542100000|2022-03-17 18:35:00|742.94|741.34|742.13|740.53|744.55|742.95|741.12|739.52|0
1647542400000|2022-03-17 18:40:00|741.93|740.33|744.54|742.94|744.74|743.14|740.52|738.92|0
1647542700000|2022-03-17 18:45:00|744.34|742.74|746.55|744.95|746.76|745.16|742.73|741.13|0
1647543000000|2022-03-17 18:50:00|746.96|745.36|744.94|743.34|747.36|745.76|744.34|742.74|0
1647543300000|2022-03-17 18:55:00|745.14|743.54|746.95|745.35|748.37|746.77|742.93|741.33|0
1647543600000|2022-03-17 19:00:00|746.75|745.15|750.18|748.58|750.18|748.58|745.74|744.14|0
1647543900000|2022-03-17 19:05:00|749.78|748.18|744.53|742.93|750.18|748.58|743.73|742.13|0
1647544200000|2022-03-17 19:10:00|744.73|743.13|739.9|738.3|745.13|743.53|736.69|735.09|0
1647544500000|2022-03-17 19:15:00|740.1|738.5|743.92|742.32|744.53|742.93|738.49|736.89|0
1647544800000|2022-03-17 19:20:00|744.12|742.52|740.7|739.1|744.32|742.72|739.9|738.3|0
1647545100000|2022-03-17 19:25:00|741.3|739.7|745.22|743.62|745.73|744.13|741.3|739.7|0
1647545400000|2022-03-17 19:30:00|745.33|743.73|744.72|743.12|746.13|744.53|743.01|741.41|0
1647545700000|2022-03-17 19:35:00|744.62|743.02|745.93|744.33|746.94|745.34|744.11|742.51|0
1647546000000|2022-03-17 19:40:00|746.33|744.73|754|752.4|754.2|752.6|746.33|744.73|0
1647546300000|2022-03-17 19:45:00|752.79|751.19|754.81|753.21|756.23|754.63|752.59|750.99|0
1647546600000|2022-03-17 19:50:00|752.58|750.98|752.95|751.35|754|752.4|748.26|746.66|0
1647546900000|2022-03-17 19:55:00|752.74|751.14|758.4|756.8|759.01|757.41|751.13|749.53|0
1647547200000|2022-03-17 20:00:00|761.44|759.84|758|756.4|762.05|760.45|758|756.4|0
1647547500000|2022-03-17 20:05:00|758.2|756.6|754.05|752.45|758.2|756.6|753.75|752.15|0
1647547800000|2022-03-17 20:10:00|754.15|752.55|753.54|751.94|754.96|753.36|752.53|750.93|0
1647548100000|2022-03-17 20:15:00|753.23|751.23|753.94|751.94|754.55|752.55|752.93|750.93|0
1647548400000|2022-03-17 20:20:00|754.14|752.14|753.94|751.94|754.14|752.14|753.13|751.13|0
1647548700000|2022-03-17 20:25:00|754.14|752.14|749.19|747.19|754.14|752.14|743.55|741.55|0
1647549000000|2022-03-17 20:30:00|749.7|747.7|747.68|745.68|750.1|748.1|747.08|745.08|0
1647549300000|2022-03-17 20:35:00|747.78|745.78|744.55|742.55|748.69|746.69|743.55|741.55|0
1647549600000|2022-03-17 20:40:00|744.46|742.46|743.65|741.65|745.46|743.46|741.84|739.84|0
1647549900000|2022-03-17 20:45:00|744.86|742.86|744.55|742.55|746.87|744.87|744.35|742.35|0
1647550200000|2022-03-17 20:50:00|744.25|742.25|744.85|742.85|745.15|743.15|742.84|740.84|0
1647550500000|2022-03-17 20:55:00|745.05|743.05|744.7|742.7|745.05|743.05|743.65|741.65|0
1647550800000|2022-03-17 21:00:00|745.22|743.22|745.04|743.04|745.22|743.22|744.67|742.67|0
1647551100000|2022-03-17 21:05:00|745.02|743.02|745.68|743.68|745.86|743.86|744.96|742.96|0
1647551400000|2022-03-17 21:10:00|745.54|743.54|745.77|743.77|745.83|743.83|745.47|743.47|0
1647551700000|2022-03-17 21:15:00|745.68|743.68|745.91|743.91|745.91|743.91|745.56|743.56|0
1647552000000|2022-03-17 21:20:00|745.88|743.88|745.38|743.38|745.91|743.91|745.15|743.15|0
1647552300000|2022-03-17 21:25:00|745.32|743.32|745.35|743.35|745.55|743.55|745.12|743.12|0
1647552600000|2022-03-17 21:30:00|745.44|743.44|745.41|743.41|745.82|743.82|745.32|743.32|0
1647552900000|2022-03-17 21:35:00|745.96|743.96|745.96|743.96|746.08|744.08|745.49|743.49|0
1647553200000|2022-03-17 21:40:00|745.99|743.99|745.72|743.72|745.99|743.99|745.37|743.37|0
1647553500000|2022-03-17 21:45:00|745.78|743.78|745.69|743.69|745.87|743.87|745.69|743.69|0
1647553800000|2022-03-17 21:50:00|745.31|743.31|745.43|743.43|745.63|743.63|745.31|743.31|0
1647554100000|2022-03-17 21:55:00|745.52|743.52|745.98|743.98|745.98|743.98|745.45|743.45|0
1647554400000|2022-03-17 22:00:00|746.33|744.33|747.03|745.03|749.05|747.05|744.72|742.72|0
1647554700000|2022-03-17 22:05:00|747.33|745.33|745.72|743.72|747.33|745.33|743.61|741.61|0
1647555000000|2022-03-17 22:10:00|745.52|743.52|742.6|740.6|747.23|745.23|742.5|740.5|0
1647555300000|2022-03-17 22:15:00|742.5|740.5|740.99|738.99|743.7|741.7|740.69|738.69|0
1647555600000|2022-03-17 22:20:00|741.19|739.19|742.4|740.4|742.6|740.6|740.29|738.29|0
1647555900000|2022-03-17 22:25:00|742.6|740.6|742.4|740.4|742.6|740.6|742.09|740.09|0
1647556200000|2022-03-17 22:30:00|742.29|740.29|741.99|739.99|742.6|740.6|741.89|739.89|0
1647556500000|2022-03-17 22:35:00|742.09|740.09|741.99|739.99|743.2|741.2|741.99|739.99|0
1647556800000|2022-03-17 22:40:00|742.09|740.09|741.38|739.38|742.79|740.79|740.58|738.58|0
1647557100000|2022-03-17 22:45:00|741.28|739.28|740.98|738.98|741.58|739.58|740.18|738.18|0
1647557400000|2022-03-17 22:50:00|741.08|739.08|741.98|739.98|741.98|739.98|739.98|737.98|0
1647557700000|2022-03-17 22:55:00|741.88|739.88|740.77|738.77|742.18|740.18|738.57|736.57|0
1647558000000|2022-03-17 23:00:00|740.57|738.57|739.97|737.97|741.38|739.38|738.97|736.97|0
1647558300000|2022-03-17 23:05:00|740.07|738.07|740.26|738.26|741.07|739.07|739.57|737.57|0
1647558600000|2022-03-17 23:10:00|740.17|738.17|740.86|738.86|741.37|739.37|740.17|738.17|0
1647558900000|2022-03-17 23:15:00|741.17|739.17|741.57|739.57|742.37|740.37|740.57|738.57|0
1647559200000|2022-03-17 23:20:00|741.66|739.66|741.46|739.46|742.27|740.27|741.16|739.16|0
1647559500000|2022-03-17 23:25:00|741.57|739.57|741.66|739.66|742.17|740.17|740.05|738.05|0
1647559800000|2022-03-17 23:30:00|741.76|739.76|741.56|739.56|742.97|740.97|740.76|738.76|0
1647560100000|2022-03-17 23:35:00|741.46|739.46|742.16|740.16|742.36|740.36|741.16|739.16|0
1647560400000|2022-03-17 23:40:00|742.36|740.36|741.96|739.96|742.56|740.56|741.36|739.36|0
1647560700000|2022-03-17 23:45:00|741.56|739.56|742.25|740.25|742.36|740.36|741.15|739.15|0
1647561000000|2022-03-17 23:50:00|742.16|740.16|742.35|740.35|742.76|740.76|741.55|739.55|0
1647561300000|2022-03-17 23:55:00|742.15|740.15|740.95|738.95|742.56|740.56|740.75|738.75|0
1647561600000|2022-03-18 00:00:00|741.35|739.35|741.95|739.95|742.95|740.95|739.74|737.74|0
1647561900000|2022-03-18 00:05:00|742.35|740.35|746.17|744.17|746.37|744.37|741.95|739.95|0
1647562200000|2022-03-18 00:10:00|746.57|744.57|745.16|743.16|747.47|745.47|744.56|742.56|0
1647562500000|2022-03-18 00:15:00|745.36|743.36|743.15|741.15|745.46|743.46|741.94|739.94|0
1647562800000|2022-03-18 00:20:00|742.95|740.95|744.75|742.75|744.85|742.85|741.94|739.94|0
1647563100000|2022-03-18 00:25:00|744.55|742.55|741.94|739.94|744.75|742.75|741.74|739.74|0
1647563400000|2022-03-18 00:30:00|742.14|740.14|743.54|741.54|743.74|741.74|741.13|739.13|0
1647563700000|2022-03-18 00:35:00|743.34|741.34|740.53|738.53|743.94|741.94|740.53|738.53|0
1647564000000|2022-03-18 00:40:00|740.73|738.73|737.71|735.71|741.33|739.33|737.11|735.11|0
1647564300000|2022-03-18 00:45:00|737.91|735.91|737.21|735.21|738.32|736.32|735.91|733.91|0
1647564600000|2022-03-18 00:50:00|737.11|735.11|735.91|733.91|737.11|735.11|735.71|733.71|0
1647564900000|2022-03-18 00:55:00|736.11|734.11|736.7|734.7|737.11|735.11|735.1|733.1|0
1647565200000|2022-03-18 01:00:00|737.11|735.11|735.3|733.3|737.11|735.11|735.1|733.1|0
1647565500000|2022-03-18 01:05:00|735.1|733.1|735.19|733.19|736.3|734.3|733.1|731.1|0
1647565800000|2022-03-18 01:10:00|734.99|732.99|736.3|734.3|736.5|734.5|734.09|732.09|0
1647566100000|2022-03-18 01:15:00|735.99|733.99|735.89|733.89|736.79|734.79|735.19|733.19|0
1647566400000|2022-03-18 01:20:00|735.79|733.79|736.59|734.59|736.69|734.69|735.69|733.69|0
1647566700000|2022-03-18 01:25:00|736.49|734.49|735.49|733.49|737.09|735.09|734.49|732.49|0
1647567000000|2022-03-18 01:30:00|735.78|733.78|736.29|734.29|736.89|734.89|734.98|732.98|0
1647567300000|2022-03-18 01:35:00|736.09|734.09|735.88|733.88|736.49|734.49|734.28|732.28|0
1647567600000|2022-03-18 01:40:00|735.78|733.78|735.18|733.18|736.68|734.68|734.58|732.58|0
1647567900000|2022-03-18 01:45:00|735.08|733.08|738.18|736.18|738.38|736.38|735.08|733.08|0
1647568200000|2022-03-18 01:50:00|738.08|736.08|737.28|735.28|738.28|736.28|736.98|734.98|0
1647568500000|2022-03-18 01:55:00|737.48|735.48|737.88|735.88|738.28|736.28|737.08|735.08|0
1647568800000|2022-03-18 02:00:00|738.08|736.08|736.67|734.67|738.68|736.68|736.67|734.67|0
1647569100000|2022-03-18 02:05:00|736.47|734.47|735.47|733.47|736.47|734.47|734.47|732.47|0
1647569400000|2022-03-18 02:10:00|735.56|733.56|735.07|733.07|735.67|733.67|734.27|732.27|0
1647569700000|2022-03-18 02:15:00|734.96|732.96|735.26|733.26|736.07|734.07|734.26|732.26|0
1647570000000|2022-03-18 02:20:00|735.36|733.36|735.69|733.69|736.79|734.79|734.46|732.46|0
1647570300000|2022-03-18 02:25:00|735.79|733.79|736.79|734.79|737.59|735.59|735.79|733.79|0
1647570600000|2022-03-18 02:30:00|736.88|734.88|737.18|735.18|737.38|735.38|736.28|734.28|0
1647570900000|2022-03-18 02:35:00|737.28|735.28|735.88|733.88|737.48|735.48|735.68|733.68|0
1647571200000|2022-03-18 02:40:00|735.78|733.78|736.28|734.28|736.98|734.98|735.78|733.78|0
1647571500000|2022-03-18 02:45:00|736.38|734.38|736.18|734.18|737.38|735.38|735.98|733.98|0
1647571800000|2022-03-18 02:50:00|736.07|734.07|735.78|733.78|736.58|734.58|735.58|733.58|0
1647572100000|2022-03-18 02:55:00|735.67|733.67|736.77|734.77|736.77|734.77|735.58|733.58|0
1647572400000|2022-03-18 03:00:00|736.87|734.87|736.37|734.37|737.37|735.37|736.27|734.27|0
1647572700000|2022-03-18 03:05:00|736.47|734.47|736.17|734.17|736.57|734.57|735.77|733.77|0
1647573000000|2022-03-18 03:10:00|735.97|733.97|735.97|733.97|736.17|734.17|734.06|732.06|0
1647573300000|2022-03-18 03:15:00|735.66|733.66|734.56|732.56|736.56|734.56|734.56|732.56|0
1647573600000|2022-03-18 03:20:00|734.46|732.46|734.36|732.36|735.76|733.76|733.37|731.37|0
1647573900000|2022-03-18 03:25:00|734.16|732.16|734.36|732.36|734.76|732.76|733.96|731.96|0
1647574200000|2022-03-18 03:30:00|734.56|732.56|735.16|733.16|735.65|733.65|734.16|732.16|0
1647574500000|2022-03-18 03:35:00|735.05|733.05|734.35|732.35|735.76|733.76|734.35|732.35|0
1647574800000|2022-03-18 03:40:00|734.25|732.25|735.15|733.15|735.35|733.35|734.25|732.25|0
1647575100000|2022-03-18 03:45:00|735.05|733.05|735.75|733.75|736.35|734.35|735.05|733.05|0
1647575400000|2022-03-18 03:50:00|736.15|734.15|735.24|733.24|736.15|734.15|734.95|732.95|0
1647575700000|2022-03-18 03:55:00|735.15|733.15|736.94|734.94|737.44|735.44|734.95|732.95|0
1647576000000|2022-03-18 04:00:00|736.84|734.84|736.94|734.94|737.74|735.74|736.44|734.44|0
1647576300000|2022-03-18 04:05:00|737.04|735.04|737.74|735.74|738.54|736.54|737.04|735.04|0
1647576600000|2022-03-18 04:10:00|738.14|736.14|737.54|735.54|738.14|736.14|737.14|735.14|0
1647576900000|2022-03-18 04:15:00|737.63|735.63|736.73|734.73|738.34|736.34|736.73|734.73|0
1647577200000|2022-03-18 04:20:00|736.53|734.53|738.13|736.13|738.23|736.23|735.83|733.83|0
1647577500000|2022-03-18 04:25:00|738.03|736.03|737.33|735.33|738.13|736.13|736.93|734.93|0
1647577800000|2022-03-18 04:30:00|737.42|735.42|737.82|735.82|738.93|736.93|737.33|735.33|0
1647578100000|2022-03-18 04:35:00|737.93|735.93|738.32|736.32|738.52|736.52|737.73|735.73|0
1647578400000|2022-03-18 04:40:00|738.52|736.52|738.12|736.12|738.52|736.52|738.02|736.02|0
1647578700000|2022-03-18 04:45:00|738.42|736.42|737.32|735.32|738.52|736.52|737.32|735.32|0
1647579000000|2022-03-18 04:50:00|737.52|735.52|737.32|735.32|737.52|735.52|737.32|735.32|0
1647579300000|2022-03-18 04:55:00|737.41|735.41|737.51|735.51|737.72|735.72|737.31|735.31|0
1647579600000|2022-03-18 05:00:00|737.31|735.31|737.71|735.71|738.31|736.31|737.31|735.31|0
1647579900000|2022-03-18 05:05:00|737.51|735.51|738.31|736.31|739.51|737.51|736.31|734.31|0
1647580200000|2022-03-18 05:10:00|738.11|736.11|739.71|737.71|739.91|737.91|737.71|735.71|0
1647580500000|2022-03-18 05:15:00|739.8|737.8|740.4|738.4|740.71|738.71|739.71|737.71|0
1647580800000|2022-03-18 05:20:00|740.51|738.51|741.11|739.11|741.31|739.31|739.71|737.71|0
1647581100000|2022-03-18 05:25:00|741|739|741.5|739.5|741.8|739.8|740.5|738.5|0
1647581400000|2022-03-18 05:30:00|741.4|739.4|741.9|739.9|741.9|739.9|740.1|738.1|0
1647581700000|2022-03-18 05:35:00|741.6|739.6|742.2|740.2|742.3|740.3|741.2|739.2|0
1647582000000|2022-03-18 05:40:00|742.5|740.5|743.3|741.3|743.4|741.4|742.1|740.1|0
1647582300000|2022-03-18 05:45:00|743.7|741.7|744.91|742.91|745.11|743.11|742.7|740.7|0
1647582600000|2022-03-18 05:50:00|744.7|742.7|743.3|741.3|745.51|743.51|743.3|741.3|0
1647582900000|2022-03-18 05:55:00|743.1|741.1|744.3|742.3|745.1|743.1|743.1|741.1|0
1647583200000|2022-03-18 06:00:00|744.6|742.6|745.85|743.85|746.51|744.51|743.99|741.99|0
1647583500000|2022-03-18 06:05:00|746.25|744.25|747.86|745.86|747.86|745.86|746.05|744.05|0
1647583800000|2022-03-18 06:10:00|747.66|745.66|749.67|747.67|750.98|748.98|747.25|745.25|0
1647584100000|2022-03-18 06:15:00|749.77|747.77|749.46|747.46|749.77|747.77|747.85|745.85|0
1647584400000|2022-03-18 06:20:00|749.67|747.67|750.87|748.87|751.07|749.07|748.05|746.05|0
1647584700000|2022-03-18 06:25:00|750.77|748.77|749.86|747.86|751.27|749.27|749.86|747.86|0
1647585000000|2022-03-18 06:30:00|750.47|748.47|747.04|745.04|753.29|751.29|747.04|745.04|0
1647585300000|2022-03-18 06:35:00|746.74|744.74|748.05|746.05|749.15|747.15|746.24|744.24|0
1647585600000|2022-03-18 06:40:00|748.14|746.14|747.64|745.64|749.35|747.35|747.04|745.04|0
1647585900000|2022-03-18 06:45:00|747.54|745.54|746.63|744.63|747.74|745.74|746.63|744.63|0
1647586200000|2022-03-18 06:50:00|746.43|744.43|746.83|744.83|747.13|745.13|745.02|743.02|0
1647586500000|2022-03-18 06:55:00|746.63|744.63|746.63|744.63|746.83|744.83|745.52|743.52|0
1647586800000|2022-03-18 07:00:00|746.43|744.43|745.22|743.22|747.23|745.23|744.11|742.11|0
1647587100000|2022-03-18 07:05:00|745.11|743.51|744.01|742.41|745.31|743.71|742.81|741.21|0
1647587400000|2022-03-18 07:10:00|743.81|742.21|742.6|741|744.81|743.21|742.4|740.8|0
1647587700000|2022-03-18 07:15:00|742.4|740.8|739.99|738.39|744.01|742.41|739.99|738.39|0
1647588000000|2022-03-18 07:20:00|739.89|738.29|744.22|742.62|744.73|743.13|738.83|737.23|0
1647588300000|2022-03-18 07:25:00|744.13|742.53|745.53|743.93|746.73|745.13|744.02|742.42|0
1647588600000|2022-03-18 07:30:00|745.93|744.33|748.93|747.33|748.93|747.33|745.53|743.93|0
1647588900000|2022-03-18 07:35:00|748.73|747.13|746.53|744.93|748.83|747.23|746.32|744.72|0
1647589200000|2022-03-18 07:40:00|746.32|744.72|749.23|747.63|749.43|747.83|745.32|743.72|0
1647589500000|2022-03-18 07:45:00|749.33|747.73|749.93|748.33|750.94|749.34|749.03|747.43|0
1647589800000|2022-03-18 07:50:00|749.73|748.13|748.32|746.72|751.74|750.14|747.72|746.12|0
1647590100000|2022-03-18 07:55:00|747.92|746.32|750.93|749.33|750.93|749.33|747.72|746.12|0
1647590400000|2022-03-18 08:00:00|751.33|749.73|747.41|745.81|752.14|750.54|746.91|745.31|0
1647590700000|2022-03-18 08:05:00|747.31|745.71|747.31|745.71|748.61|747.01|745.81|744.21|0
1647591000000|2022-03-18 08:10:00|747.01|745.41|749.76|748.16|750.31|748.71|746.81|745.21|0
1647591300000|2022-03-18 08:15:00|749.36|747.76|745.74|744.14|749.45|747.85|745.24|743.64|0
1647591600000|2022-03-18 08:20:00|746.04|744.44|749.75|748.15|749.96|748.36|745.54|743.94|0
1647591900000|2022-03-18 08:25:00|749.55|747.95|746.14|744.54|749.95|748.35|746.14|744.54|0
1647592200000|2022-03-18 08:30:00|746.54|744.94|742.56|740.96|747.54|745.94|741.53|739.93|0
1647592500000|2022-03-18 08:35:00|743.27|741.67|744.67|743.07|745.77|744.17|742.27|740.67|0
1647592800000|2022-03-18 08:40:00|744.77|743.17|742.96|741.36|745.17|743.57|741.06|739.46|0
1647593100000|2022-03-18 08:45:00|742.86|741.26|740.32|738.72|742.86|741.26|737.66|736.06|0
1647593400000|2022-03-18 08:50:00|740.22|738.62|740.92|739.32|741.52|739.92|740.22|738.62|0
1647593700000|2022-03-18 08:55:00|740.72|739.12|743.72|742.12|743.72|742.12|740.12|738.52|0
1647594000000|2022-03-18 09:00:00|743.92|742.32|742.32|740.72|744.92|743.32|741.12|739.52|0
1647594300000|2022-03-18 09:05:00|742.11|740.51|743.11|741.51|743.72|742.12|741.01|739.41|0
1647594600000|2022-03-18 09:10:00|743.21|741.61|741.11|739.51|743.21|741.61|740.71|739.11|0
1647594900000|2022-03-18 09:15:00|740.91|739.31|739.6|738|740.91|739.31|738.91|737.31|0
1647595200000|2022-03-18 09:20:00|739.51|737.91|739.9|738.3|740.8|739.2|738.71|737.11|0
1647595500000|2022-03-18 09:25:00|739.5|737.9|740|738.4|740.8|739.2|736.31|734.71|0
1647595800000|2022-03-18 09:30:00|740.1|738.5|741.2|739.6|745.2|743.6|739.4|737.8|0
1647596100000|2022-03-18 09:35:00|740.9|739.3|738.59|736.99|740.9|739.3|738.3|736.7|0
1647596400000|2022-03-18 09:40:00|738.7|737.1|739.89|738.29|740.3|738.7|737.9|736.3|0
1647596700000|2022-03-18 09:45:00|739.99|738.39|741.82|740.22|742.32|740.72|739.89|738.29|0
1647597000000|2022-03-18 09:50:00|741.92|740.32|742.42|740.82|742.82|741.22|741.42|739.82|0
1647597300000|2022-03-18 09:55:00|742.62|741.02|742.31|740.71|744.02|742.42|742.01|740.41|0
1647597600000|2022-03-18 10:00:00|742.41|740.81|744.21|742.61|744.21|742.61|741.81|740.21|0
1647597900000|2022-03-18 10:05:00|744.41|742.81|745.01|743.41|745.21|743.61|742.41|740.81|0
1647598200000|2022-03-18 10:10:00|744.71|743.11|743.41|741.81|746.01|744.41|742.7|741.1|0
1647598500000|2022-03-18 10:15:00|743.5|741.9|738.9|737.3|743.61|742.01|738.61|737.01|0
1647598800000|2022-03-18 10:20:00|738.61|737.01|740.6|739|741.3|739.7|738.61|737.01|0
1647599100000|2022-03-18 10:25:00|740.5|738.9|741.4|739.8|742|740.4|740.2|738.6|0
1647599400000|2022-03-18 10:30:00|741.6|740|740.2|738.6|741.6|740|738.8|737.2|0
1647599700000|2022-03-18 10:35:00|740.09|738.49|740.49|738.89|741|739.4|739.5|737.9|0
1647600000000|2022-03-18 10:40:00|740.2|738.6|738.6|737|741.79|740.19|737.6|736|0
1647600300000|2022-03-18 10:45:00|739|737.4|738.19|736.59|739.39|737.79|737.4|735.8|0
1647600600000|2022-03-18 10:50:00|737.99|736.39|736.6|735|738.29|736.69|735.6|734|0
1647600900000|2022-03-18 10:55:00|736.4|734.8|740.06|738.46|740.46|738.86|736.4|734.8|0
1647601200000|2022-03-18 11:00:00|739.86|738.26|738.66|737.06|739.86|738.26|737.26|735.66|0
1647601500000|2022-03-18 11:05:00|738.46|736.86|736.66|735.06|738.46|736.86|734.87|733.27|0
1647601800000|2022-03-18 11:10:00|736.46|734.86|736.06|734.46|736.66|735.06|733.48|731.88|0
1647602100000|2022-03-18 11:15:00|736.26|734.66|738.85|737.25|738.85|737.25|736.26|734.66|0
1647602400000|2022-03-18 11:20:00|738.65|737.05|737.75|736.15|738.85|737.25|737.05|735.45|0
1647602700000|2022-03-18 11:25:00|737.95|736.35|736.65|735.05|738.05|736.45|733.27|731.67|0
1647603000000|2022-03-18 11:30:00|736.55|734.95|739.14|737.54|739.14|737.54|736.55|734.95|0
1647603300000|2022-03-18 11:35:00|739.04|737.44|740.04|738.44|741.04|739.44|737.85|736.25|0
1647603600000|2022-03-18 11:40:00|740.13|738.53|741.23|739.63|742.23|740.63|739.64|738.04|0
1647603900000|2022-03-18 11:45:00|741.03|739.43|739.63|738.03|741.23|739.63|739.13|737.53|0
1647604200000|2022-03-18 11:50:00|739.53|737.93|738.63|737.03|739.83|738.23|738.04|736.44|0
1647604500000|2022-03-18 11:55:00|738.43|736.83|736.24|734.64|739.83|738.23|736.24|734.64|0
1647604800000|2022-03-18 12:00:00|736.64|735.04|737.63|736.03|738.23|736.63|735.64|734.04|0
1647605100000|2022-03-18 12:05:00|738.52|736.92|739.12|737.52|739.92|738.32|737.63|736.03|0
1647605400000|2022-03-18 12:10:00|739.22|737.62|740.02|738.42|740.22|738.62|738.23|736.63|0
1647605700000|2022-03-18 12:15:00|740.12|738.52|738.52|736.92|740.42|738.82|737.03|735.43|0
1647606000000|2022-03-18 12:20:00|738.42|736.82|741.21|739.61|741.71|740.11|738.22|736.62|0
1647606300000|2022-03-18 12:25:00|741.31|739.71|742.61|741.01|743.01|741.41|741.21|739.61|0
1647606600000|2022-03-18 12:30:00|742.5|740.9|740.81|739.21|742.5|740.9|740.21|738.61|0
1647606900000|2022-03-18 12:35:00|740.61|739.01|742.6|741|743|741.4|740.41|738.81|0
1647607200000|2022-03-18 12:40:00|742.8|741.2|744.8|743.2|745.4|743.8|742.8|741.2|0
1647607500000|2022-03-18 12:45:00|744.6|743|742.2|740.6|744.6|743|741.6|740|0
1647607800000|2022-03-18 12:50:00|741.8|740.2|738.8|737.2|741.8|740.2|736.41|734.81|0
1647608100000|2022-03-18 12:55:00|738.6|737|740.8|739.2|741|739.4|738.6|737|0
1647608400000|2022-03-18 13:00:00|740.69|739.09|740.79|739.19|740.99|739.39|739.89|738.29|0
1647608700000|2022-03-18 13:05:00|740.39|738.79|738.99|737.39|741.19|739.59|738.4|736.8|0
1647609000000|2022-03-18 13:10:00|739.19|737.59|737.72|736.12|740.29|738.69|737.13|735.53|0
1647609300000|2022-03-18 13:15:00|737.52|735.92|736.82|735.22|737.72|736.12|736.52|734.92|0
1647609600000|2022-03-18 13:20:00|736.92|735.32|738.52|736.92|738.52|736.92|736.12|734.52|0
1647609900000|2022-03-18 13:25:00|738.72|737.12|750.93|749.33|751.33|749.73|738.72|737.12|0
1647610200000|2022-03-18 13:30:00|751.33|749.73|747.11|745.51|753.14|751.54|743.91|742.31|0
1647610500000|2022-03-18 13:35:00|746.51|744.91|750.72|749.12|757.56|755.96|745.51|743.91|0
1647610800000|2022-03-18 13:40:00|750.52|748.92|751.32|749.72|753.43|751.83|748.31|746.71|0
1647611100000|2022-03-18 13:45:00|751.52|749.92|756.75|755.15|757.15|755.55|750.72|749.12|0
1647611400000|2022-03-18 13:50:00|756.35|754.75|753.73|752.13|759.57|757.97|753.13|751.53|0
1647611700000|2022-03-18 13:55:00|754.33|752.73|759.06|757.46|759.06|757.46|753.13|751.53|0
1647612000000|2022-03-18 14:00:00|759.77|758.17|765.42|763.82|767.44|765.84|756.95|755.35|0
1647612300000|2022-03-18 14:05:00|765.02|763.42|767.04|765.44|768.14|766.54|764.61|763.01|0
1647612600000|2022-03-18 14:10:00|767.44|765.84|766.5|764.9|775.63|774.03|766.19|764.59|0
1647612900000|2022-03-18 14:15:00|766.19|764.59|762.45|760.85|767.51|765.91|760.42|758.82|0
1647613200000|2022-03-18 14:20:00|762.24|760.64|763.15|761.55|765.28|763.68|759.41|757.81|0
1647613500000|2022-03-18 14:25:00|763.05|761.45|763.65|762.05|765.48|763.88|762.74|761.14|0
1647613800000|2022-03-18 14:30:00|763.45|761.85|762.13|760.53|767.3|765.7|761.23|759.63|0
1647614100000|2022-03-18 14:35:00|761.83|760.23|756.47|754.87|763.25|761.65|754.97|753.37|0
1647614400000|2022-03-18 14:40:00|756.18|754.58|758.07|756.47|759.89|758.29|754.36|752.76|0
1647614700000|2022-03-18 14:45:00|757.46|755.86|755.44|753.84|761.1|759.5|755.44|753.84|0
1647615000000|2022-03-18 14:50:00|755.04|753.44|758.07|756.47|758.07|756.47|752.42|750.82|0
1647615300000|2022-03-18 14:55:00|757.96|756.36|760.59|758.99|761.91|760.31|756.65|755.05|0
1647615600000|2022-03-18 15:00:00|760.79|759.19|765.35|763.75|765.75|764.15|759.88|758.28|0
1647615900000|2022-03-18 15:05:00|765.44|763.84|766.97|765.37|768.59|766.99|763.72|762.12|0
1647616200000|2022-03-18 15:10:00|767.17|765.57|765.54|763.94|769.81|768.21|765.14|763.54|0
1647616500000|2022-03-18 15:15:00|765.75|764.15|766.96|765.36|767.57|765.97|762.5|760.9|0
1647616800000|2022-03-18 15:20:00|767.26|765.66|763.31|761.71|767.26|765.66|762.3|760.7|0
1647617100000|2022-03-18 15:25:00|764.12|762.52|762.9|761.3|764.32|762.72|759.67|758.07|0
1647617400000|2022-03-18 15:30:00|762.7|761.1|766.75|765.15|767.77|766.17|762.7|761.1|0
1647617700000|2022-03-18 15:35:00|766.55|764.95|768.78|767.18|772.44|770.84|765.13|763.53|0
1647618000000|2022-03-18 15:40:00|768.17|766.57|765.12|763.52|768.37|766.77|764.72|763.12|0
1647618300000|2022-03-18 15:45:00|765.53|763.93|763.39|761.79|767.41|765.81|762.68|761.08|0
1647618600000|2022-03-18 15:50:00|763.69|762.09|758.02|756.42|766.53|764.93|758.02|756.42|0
1647618900000|2022-03-18 15:55:00|759.24|757.64|764.3|762.7|765.31|763.71|759.24|757.64|0
1647619200000|2022-03-18 16:00:00|764.5|762.9|766.22|764.62|766.22|764.62|760.85|759.25|0
1647619500000|2022-03-18 16:05:00|766.42|764.82|766.01|764.41|768.04|766.44|765.1|763.5|0
1647619800000|2022-03-18 16:10:00|766.42|764.82|767.63|766.03|768.85|767.25|765.61|764.01|0
1647620100000|2022-03-18 16:15:00|767.84|766.24|769.66|768.06|772.1|770.5|767.84|766.24|0
1647620400000|2022-03-18 16:20:00|769.46|767.86|771.89|770.29|772.09|770.49|767.63|766.03|0
1647620700000|2022-03-18 16:25:00|771.69|770.09|773.47|771.87|773.58|771.98|770.94|769.34|0
1647621000000|2022-03-18 16:30:00|773.37|771.77|774.79|773.19|775|773.4|772.35|770.75|0
1647621300000|2022-03-18 16:35:00|775|773.4|777.24|775.64|777.44|775.84|774.79|773.19|0
1647621600000|2022-03-18 16:40:00|777.33|775.73|778.86|777.26|779.07|777.47|777.03|775.43|0
1647621900000|2022-03-18 16:45:00|779.07|777.47|775.19|773.59|779.07|777.47|774.38|772.78|0
1647622200000|2022-03-18 16:50:00|775.4|773.8|777.02|775.42|777.84|776.24|775.4|773.8|0
1647622500000|2022-03-18 16:55:00|777.23|775.63|777.23|775.63|779.26|777.66|776.21|774.61|0
1647622800000|2022-03-18 17:00:00|777.32|775.72|775.41|773.81|779.54|777.94|774.59|772.99|0
1647623100000|2022-03-18 17:05:00|775.2|773.6|778.88|777.28|780.31|778.71|773.98|772.38|0
1647623400000|2022-03-18 17:10:00|778.56|776.96|779.7|778.1|780.52|778.92|778.06|776.46|0
1647623700000|2022-03-18 17:15:00|779.91|778.31|777.86|776.26|780.52|778.92|777.86|776.26|0
1647624000000|2022-03-18 17:20:00|778.07|776.47|780.72|779.12|781.33|779.73|777.45|775.85|0
1647624300000|2022-03-18 17:25:00|780.51|778.91|783.37|781.77|783.58|781.98|780.31|778.71|0
1647624600000|2022-03-18 17:30:00|783.58|781.98|783.78|782.18|783.78|782.18|781.53|779.93|0
1647624900000|2022-03-18 17:35:00|783.57|781.97|782.14|780.54|783.78|782.18|781.94|780.34|0
1647625200000|2022-03-18 17:40:00|781.73|780.13|781.12|779.52|781.94|780.34|780.3|778.7|0
1647625500000|2022-03-18 17:45:00|780.91|779.31|782.34|780.74|782.55|780.95|780.71|779.11|0
1647625800000|2022-03-18 17:50:00|782.14|780.54|781.93|780.33|782.54|780.94|781.32|779.72|0
1647626100000|2022-03-18 17:55:00|781.52|779.92|781.31|779.71|782.95|781.35|779.68|778.08|0
1647626400000|2022-03-18 18:00:00|781.52|779.92|780.9|779.3|782.34|780.74|780.9|779.3|0
1647626700000|2022-03-18 18:05:00|781.11|779.51|778.04|776.44|781.11|779.51|777.43|775.83|0
1647627000000|2022-03-18 18:10:00|777.84|776.24|781.51|779.91|781.51|779.91|777.02|775.42|0
1647627300000|2022-03-18 18:15:00|781.41|779.81|782.94|781.34|784.78|783.18|781.41|779.81|0
1647627600000|2022-03-18 18:20:00|782.74|781.14|783.14|781.54|783.55|781.95|781.1|779.5|0
1647627900000|2022-03-18 18:25:00|783.35|781.75|782.53|780.93|783.35|781.75|780.48|778.88|0
1647628200000|2022-03-18 18:30:00|782.73|781.13|782.42|780.82|783.14|781.54|779.26|777.66|0
1647628500000|2022-03-18 18:35:00|782.21|780.61|785.39|783.79|786.41|784.81|782.21|780.61|0
1647628800000|2022-03-18 18:40:00|785.18|783.58|783.02|781.42|786.61|785.01|779.48|777.88|0
1647629100000|2022-03-18 18:45:00|782.82|781.22|784.45|782.85|785.27|783.67|782.82|781.22|0
1647629400000|2022-03-18 18:50:00|784.66|783.06|786.29|784.69|786.7|785.1|784.65|783.05|0
1647629700000|2022-03-18 18:55:00|786.08|784.48|786.69|785.09|786.7|785.1|783.86|782.26|0
1647630000000|2022-03-18 19:00:00|786.49|784.89|789.97|788.37|790.38|788.78|785.47|783.87|0
1647630300000|2022-03-18 19:05:00|789.76|788.16|792.22|790.62|792.22|790.62|789.35|787.75|0
1647630600000|2022-03-18 19:10:00|792.01|790.41|793.44|791.84|794.06|792.46|791.4|789.8|0
1647630900000|2022-03-18 19:15:00|793.24|791.64|796.11|794.51|796.11|794.51|793.03|791.43|0
1647631200000|2022-03-18 19:20:00|795.9|794.3|798.16|796.56|798.37|796.77|795.29|793.69|0
1647631500000|2022-03-18 19:25:00|798.37|796.77|799.08|797.48|800.63|799.03|798.37|796.77|0
1647631800000|2022-03-18 19:30:00|798.98|797.38|804.95|803.35|804.95|803.35|798.87|797.27|0
1647632100000|2022-03-18 19:35:00|805.15|803.55|796.12|794.52|805.56|803.96|795.71|794.11|0
1647632400000|2022-03-18 19:40:00|796.73|795.13|802.9|801.3|803.11|801.51|795.71|794.11|0
1647632700000|2022-03-18 19:45:00|802.7|801.1|801.87|800.27|803.93|802.33|799.61|798.01|0
1647633000000|2022-03-18 19:50:00|802.18|800.58|800.84|799.24|802.69|801.09|796.93|795.33|0
1647633300000|2022-03-18 19:55:00|800.63|799.03|801.04|799.44|804.75|803.15|799.6|798|0
1647633600000|2022-03-18 20:00:00|800.84|799.24|802.89|801.29|804.54|802.94|800.42|798.82|0
1647633900000|2022-03-18 20:05:00|802.69|801.09|804.33|802.73|804.75|803.15|802.58|800.98|0
1647634200000|2022-03-18 20:10:00|803.92|802.32|805.77|804.17|806.39|804.79|803.92|802.32|0
1647849600000|2022-03-21 08:00:00|790.44|788.04|794.14|791.74|794.85|792.45|790.24|787.84|0
1647849900000|2022-03-21 08:05:00|793.93|791.53|794.75|792.35|795.57|793.17|791.67|789.27|0
1647850200000|2022-03-21 08:10:00|794.54|792.14|795.04|792.64|796.48|794.08|793.93|791.53|0
1647850500000|2022-03-21 08:15:00|795.25|792.85|799.55|797.15|799.97|797.57|795.14|792.74|0
1647850800000|2022-03-21 08:20:00|799.35|796.95|798.73|796.33|799.76|797.36|798.11|795.71|0
1647851100000|2022-03-21 08:25:00|798.94|796.54|796.67|794.27|798.94|796.54|796.06|793.66|0
1647851400000|2022-03-21 08:30:00|796.47|794.07|797.9|795.5|799.75|797.35|796.47|794.07|0
1647851700000|2022-03-21 08:35:00|798|795.6|798.35|795.95|798.86|796.46|796.29|793.89|0
1647852000000|2022-03-21 08:40:00|798.45|796.05|796.59|794.19|799.17|796.77|795.46|793.06|0
1647852300000|2022-03-21 08:45:00|796.8|794.4|796.08|793.68|798.24|795.84|795.87|793.47|0
1647852600000|2022-03-21 08:50:00|796.28|793.88|793.7|791.3|796.28|793.88|792.99|790.59|0
1647852900000|2022-03-21 08:55:00|793.81|791.41|794.84|792.44|795.04|792.64|792.78|790.38|0
1647853200000|2022-03-21 09:00:00|795.04|792.64|794.63|792.23|796.07|793.67|793.81|791.41|0
1647853500000|2022-03-21 09:05:00|791.13|788.73|792.78|790.38|794.63|792.23|789.08|786.68|0
1647853800000|2022-03-21 09:10:00|792.57|790.17|793.7|791.3|794.21|791.81|792.57|790.17|0
1647854100000|2022-03-21 09:15:00|793.9|791.5|796.06|793.66|796.27|793.87|792.67|790.27|0
1647854400000|2022-03-21 09:20:00|796.16|793.76|797.5|795.1|798.74|796.34|796.16|793.76|0
1647854700000|2022-03-21 09:25:00|797.1|794.7|797.31|794.91|797.31|794.91|795.66|793.26|0
1647855000000|2022-03-21 09:30:00|797.4|795|798.75|796.35|798.95|796.55|796.48|794.08|0
1647855300000|2022-03-21 09:35:00|798.54|796.14|796.48|794.08|799.57|797.17|796.06|793.66|0
1647855600000|2022-03-21 09:40:00|796.06|793.66|796.06|793.66|796.78|794.38|795.86|793.46|0
1647855900000|2022-03-21 09:45:00|796.16|793.76|795.24|792.84|796.27|793.87|794.62|792.22|0
1647856200000|2022-03-21 09:50:00|795.33|792.93|794.61|792.21|795.33|792.93|794|791.6|0
1647856500000|2022-03-21 09:55:00|794.71|792.31|795.64|793.24|795.95|793.55|794.2|791.8|0
1647856800000|2022-03-21 10:00:00|795.44|793.04|793.79|791.39|796.15|793.75|793.17|790.77|0
1647857100000|2022-03-21 10:05:00|793.89|791.49|794.61|792.21|795.02|792.62|793.37|790.97|0
1647857400000|2022-03-21 10:10:00|794.4|792|795.53|793.13|796.05|793.65|794.09|791.69|0
1647857700000|2022-03-21 10:15:00|795.64|793.24|793.57|791.17|795.64|793.24|793.26|790.86|0
1647858000000|2022-03-21 10:20:00|793.47|791.07|791.93|789.53|794.81|792.41|791.93|789.53|0
1647858300000|2022-03-21 10:25:00|792.13|789.73|792.51|790.11|793.16|790.76|790.97|788.57|0
1647858600000|2022-03-21 10:30:00|792.4|790|791.48|789.08|793.33|790.93|791.28|788.88|0
1647858900000|2022-03-21 10:35:00|791.28|788.88|791.48|789.08|792.3|789.9|791.07|788.67|0
1647859200000|2022-03-21 10:40:00|791.58|789.18|793.53|791.13|793.74|791.34|790.96|788.56|0
1647859500000|2022-03-21 10:45:00|793.42|791.02|792.71|790.31|793.94|791.54|792.5|790.1|0
1647859800000|2022-03-21 10:50:00|792.91|790.51|791.68|789.28|792.91|790.51|791.27|788.87|0
1647860100000|2022-03-21 10:55:00|791.88|789.48|795.17|792.77|795.38|792.98|791.88|789.48|0
1647860400000|2022-03-21 11:00:00|794.96|792.56|797.64|795.24|797.84|795.44|794.76|792.36|0
1647860700000|2022-03-21 11:05:00|797.74|795.34|798.05|795.65|800.94|798.54|797.74|795.34|0
1647861000000|2022-03-21 11:10:00|799.17|796.77|802.15|799.75|802.26|799.86|799.17|796.77|0
1647861300000|2022-03-21 11:15:00|802.26|799.86|805.55|803.15|805.55|803.15|800.61|798.21|0
1647861600000|2022-03-21 11:20:00|805.35|802.95|804.73|802.33|806.59|804.19|802.97|800.57|0
1647861900000|2022-03-21 11:25:00|804.62|802.22|804.52|802.12|805.14|802.74|803.9|801.5|0
1647862200000|2022-03-21 11:30:00|804.11|801.71|805.55|803.15|805.75|803.35|803.69|801.29|0
1647862500000|2022-03-21 11:35:00|805.75|803.35|803.19|800.79|806.58|804.18|802.98|800.58|0
1647862800000|2022-03-21 11:40:00|803.4|801|802.52|800.12|803.81|801.41|801.95|799.55|0
1647863100000|2022-03-21 11:45:00|802.73|800.33|802.73|800.33|803.04|800.64|801.18|798.78|0
1647863400000|2022-03-21 11:50:00|802.62|800.22|801.38|798.98|802.94|800.54|800.97|798.57|0
1647863700000|2022-03-21 11:55:00|801.17|798.77|801.07|798.67|801.59|799.19|800.04|797.64|0
1647864000000|2022-03-21 12:00:00|800.87|798.47|799.63|797.23|802.31|799.91|799.63|797.23|0
1647864300000|2022-03-21 12:05:00|799.52|797.12|799|796.6|800.66|798.26|799|796.6|0
1647864600000|2022-03-21 12:10:00|799.21|796.81|800.45|798.05|801.48|799.08|799|796.6|0
1647864900000|2022-03-21 12:15:00|799.83|797.43|799|796.6|800.24|797.84|798.18|795.78|0
1647865200000|2022-03-21 12:20:00|798.79|796.39|797.35|794.95|800.03|797.63|796.73|794.33|0
1647865500000|2022-03-21 12:25:00|797.55|795.15|796.93|794.53|798.17|795.77|796.21|793.81|0
1647865800000|2022-03-21 12:30:00|797.03|794.63|796.93|794.53|797.55|795.15|796.11|793.71|0
1647866100000|2022-03-21 12:35:00|797.03|794.63|797.55|795.15|798.17|795.77|796.11|793.71|0
1647866400000|2022-03-21 12:40:00|797.34|794.94|797.75|795.35|798.78|796.38|796.52|794.12|0
1647866700000|2022-03-21 12:45:00|797.64|795.24|797.75|795.35|797.75|795.35|795.9|793.5|0
1647867000000|2022-03-21 12:50:00|797.96|795.56|800.22|797.82|800.43|798.03|797.34|794.94|0
1647867300000|2022-03-21 12:55:00|800.02|797.62|798.78|796.38|800.43|798.03|798.16|795.76|0
1647867600000|2022-03-21 13:00:00|798.98|796.58|798.57|796.17|798.98|796.58|796.3|793.9|0
1647867900000|2022-03-21 13:05:00|798.46|796.06|800.42|798.02|801.04|798.64|798.15|795.75|0
1647868200000|2022-03-21 13:10:00|800.31|797.91|800.63|798.23|801.25|798.85|799.39|796.99|0
1647868500000|2022-03-21 13:15:00|800.42|798.02|800.93|798.53|801.24|798.84|800|797.6|0
1647868800000|2022-03-21 13:20:00|800.83|798.43|801.45|799.05|802.27|799.87|800.42|798.02|0
1647869100000|2022-03-21 13:25:00|801.34|798.94|798.76|796.36|802.27|799.87|798.14|795.74|0
1647869400000|2022-03-21 13:30:00|801.44|799.04|811.16|808.76|811.16|808.76|799.79|797.39|0
1647869700000|2022-03-21 13:35:00|811.37|808.97|815.1|812.7|815.93|813.53|811.37|808.97|0
1647870000000|2022-03-21 13:40:00|815.93|813.53|811.37|808.97|816.56|814.16|810.12|807.72|0
1647870300000|2022-03-21 13:45:00|811.99|809.59|806.05|803.65|812.82|810.42|805.36|802.96|0
1647870600000|2022-03-21 13:50:00|806.25|803.85|797.19|794.79|809.14|806.74|796.78|794.38|0
1647870900000|2022-03-21 13:55:00|798.22|795.82|797.8|795.4|801.92|799.52|797.39|794.99|0
1647871200000|2022-03-21 14:00:00|798.01|795.61|794.72|792.32|800.27|797.87|794.72|792.32|0
1647871500000|2022-03-21 14:05:00|794.31|791.91|794.51|792.11|796.98|794.58|790.61|788.21|0
1647871800000|2022-03-21 14:10:00|794.61|792.21|793.07|790.67|796.77|794.37|791.43|789.03|0
1647872100000|2022-03-21 14:15:00|793.69|791.29|794.51|792.11|795.94|793.54|791.84|789.44|0
1647872400000|2022-03-21 14:20:00|794.09|791.69|792.86|790.46|794.09|791.69|789.38|786.98|0
1647872700000|2022-03-21 14:25:00|792.75|790.35|789.78|787.38|792.75|790.35|787.94|785.54|0
1647873000000|2022-03-21 14:30:00|789.99|787.59|786.92|784.52|791.83|789.43|786.92|784.52|0
1647873300000|2022-03-21 14:35:00|787.33|784.93|793.29|790.89|793.29|790.89|786.51|784.11|0
1647873600000|2022-03-21 14:40:00|793.08|790.68|793.79|791.39|795.96|793.56|791.43|789.03|0
1647873900000|2022-03-21 14:45:00|793.69|791.29|796.99|794.59|797.4|795|792.05|789.65|0
1647874200000|2022-03-21 14:50:00|796.78|794.38|800.08|797.68|800.08|797.68|796.78|794.38|0
1647874500000|2022-03-21 14:55:00|800.69|798.29|804|801.6|805.44|803.04|799.04|796.64|0
1647874800000|2022-03-21 15:00:00|804.2|801.8|803.58|801.18|807.09|804.69|803.58|801.18|0
1647875100000|2022-03-21 15:05:00|803.79|801.39|799.66|797.26|805.03|802.63|799.45|797.05|0
1647875400000|2022-03-21 15:10:00|799.86|797.46|802.54|800.14|803.99|801.59|799.86|797.46|0
1647875700000|2022-03-21 15:15:00|802.75|800.35|802.48|800.08|810.11|807.71|801.51|799.11|0
1647876000000|2022-03-21 15:20:00|802.68|800.28|805.44|803.04|806.48|804.08|799.85|797.45|0
1647876300000|2022-03-21 15:25:00|805.24|802.84|806.06|803.66|808.14|805.74|805.03|802.63|0
1647876600000|2022-03-21 15:30:00|806.27|803.87|805.02|802.62|806.69|804.29|803.37|800.97|0
1647876900000|2022-03-21 15:35:00|805.44|803.04|803.57|801.17|806.37|803.97|800.67|798.27|0
1647877200000|2022-03-21 15:40:00|803.78|801.38|800.46|798.06|806.89|804.49|799.63|797.23|0
1647877500000|2022-03-21 15:45:00|800.25|797.85|800.66|798.26|803.36|800.96|799.63|797.23|0
1647877800000|2022-03-21 15:50:00|801.08|798.68|803.98|801.58|806.88|804.48|799.84|797.44|0
1647878100000|2022-03-21 15:55:00|803.15|800.75|806.05|803.65|808.33|805.93|801.9|799.5|0
1647878400000|2022-03-21 16:00:00|806.15|803.75|801.9|799.5|807.09|804.69|801.07|798.67|0
1647878700000|2022-03-21 16:05:00|802.11|799.71|804.8|802.4|805.84|803.44|799.62|797.22|0
1647879000000|2022-03-21 16:10:00|804.18|801.78|805.21|802.81|805.94|803.54|802.52|800.12|0
1647879300000|2022-03-21 16:15:00|805.42|803.02|805.21|802.81|806.46|804.06|801.69|799.29|0
1647879600000|2022-03-21 16:20:00|805|802.6|807.91|805.51|808.84|806.44|804.38|801.98|0
1647879900000|2022-03-21 16:25:00|808.32|805.92|806.04|803.64|809.15|806.75|805|802.6|0
1647880200000|2022-03-21 16:30:00|806.14|803.74|793.71|791.31|806.24|803.84|789.79|787.39|0
1647880500000|2022-03-21 16:35:00|793.4|791|788.93|786.53|793.4|791|783.68|781.28|0
1647880800000|2022-03-21 16:40:00|789.13|786.73|795.73|793.33|795.73|793.33|788.72|786.32|0
1647881100000|2022-03-21 16:45:00|795.32|792.92|795.32|792.92|796.56|794.16|792.22|789.82|0
1647881400000|2022-03-21 16:50:00|794.08|791.68|782.75|780.35|794.28|791.88|782.55|780.15|0
1647881700000|2022-03-21 16:55:00|782.55|780.15|781.07|778.67|786.25|783.85|778.63|776.23|0
1647882000000|2022-03-21 17:00:00|781.48|779.08|776.35|773.95|781.68|779.28|775.74|773.34|0
1647882300000|2022-03-21 17:05:00|776.15|773.75|780.24|777.84|781.89|779.49|775.74|773.34|0
1647882600000|2022-03-21 17:10:00|780.34|777.94|776.55|774.15|780.86|778.46|774.71|772.31|0
1647882900000|2022-03-21 17:15:00|776.24|773.84|767.76|765.36|776.76|774.36|767.76|765.36|0
1647883200000|2022-03-21 17:20:00|767.97|765.57|772.46|770.06|772.87|770.47|767.35|764.95|0
1647883500000|2022-03-21 17:25:00|772.35|769.95|772.45|770.05|776.14|773.74|771.43|769.03|0
1647883800000|2022-03-21 17:30:00|772.05|769.65|779.1|776.7|780.03|777.63|771.43|769.03|0
1647884100000|2022-03-21 17:35:00|778.18|775.78|781.46|779.06|783.2|780.8|776.13|773.73|0
1647884400000|2022-03-21 17:40:00|781.26|778.86|775.92|773.52|781.67|779.27|773.67|771.27|0
1647884700000|2022-03-21 17:45:00|776.54|774.14|779.3|776.9|780.23|777.83|774.49|772.09|0
1647885000000|2022-03-21 17:50:00|780.02|777.62|779.81|777.41|781.96|779.56|777.76|775.36|0
1647885300000|2022-03-21 17:55:00|780.22|777.82|782.48|780.08|782.48|780.08|777.15|774.75|0
1647885600000|2022-03-21 18:00:00|782.17|779.77|780.22|777.82|784.42|782.02|777.76|775.36|0
1647885900000|2022-03-21 18:05:00|780.01|777.61|782.27|779.87|782.47|780.07|776.53|774.13|0
1647886200000|2022-03-21 18:10:00|781.24|778.84|777.96|775.56|781.54|779.14|777.34|774.94|0
1647886500000|2022-03-21 18:15:00|777.55|775.15|780.01|777.61|780.01|777.61|776.01|773.61|0
1647886800000|2022-03-21 18:20:00|779.8|777.4|789.65|787.25|790.68|788.28|779.8|777.4|0
1647887100000|2022-03-21 18:25:00|789.74|787.34|791.7|789.3|792.32|789.92|787.38|784.98|0
1647887400000|2022-03-21 18:30:00|791.5|789.1|789.02|786.62|792.21|789.81|788.41|786.01|0
1647887700000|2022-03-21 18:35:00|789.85|787.45|789.84|787.44|791.08|788.68|787.38|784.98|0
1647888000000|2022-03-21 18:40:00|789.43|787.03|791.49|789.09|792.31|789.91|786.55|784.15|0
1647888300000|2022-03-21 18:45:00|790.87|788.47|788.4|786|795.2|792.8|788.09|785.69|0
1647888600000|2022-03-21 18:50:00|788.61|786.21|786.75|784.35|790.66|788.26|786.55|784.15|0
1647888900000|2022-03-21 18:55:00|787.06|784.66|777.53|775.13|787.06|784.66|777.32|774.92|0
1647889200000|2022-03-21 19:00:00|777.32|774.92|777.73|775.33|779.57|777.17|776.7|774.3|0
1647889500000|2022-03-21 19:05:00|777.93|775.53|780.08|777.68|781.41|779.01|777.11|774.71|0
1647889800000|2022-03-21 19:10:00|780.39|777.99|786.13|783.73|786.13|783.73|780.18|777.78|0
1647890100000|2022-03-21 19:15:00|786.33|783.93|783.46|781.06|789.93|787.53|783.25|780.85|0
1647890400000|2022-03-21 19:20:00|783.66|781.26|788.38|785.98|789|786.6|782.64|780.24|0
1647890700000|2022-03-21 19:25:00|787.77|785.37|791.06|788.66|791.47|789.07|787.77|785.37|0
1647891000000|2022-03-21 19:30:00|791.67|789.27|789.98|787.58|794.91|792.51|788.18|785.78|0
1647891300000|2022-03-21 19:35:00|789.36|786.96|787.51|785.11|791.41|789.01|787.1|784.7|0
1647891600000|2022-03-21 19:40:00|787.71|785.31|785.96|783.56|790.38|787.98|785.55|783.15|0
1647891900000|2022-03-21 19:45:00|786.69|784.29|780.74|778.34|788.74|786.34|780.74|778.34|0
1647892200000|2022-03-21 19:50:00|787.05|784.65|793.02|790.62|793.64|791.24|784.59|782.19|0
1647892500000|2022-03-21 19:55:00|793.22|790.82|799.2|796.8|799.82|797.42|791.78|789.38|0
1647892800000|2022-03-21 20:00:00|799.41|797.01|802.1|799.7|802.72|800.32|797.77|795.37|0
1647893100000|2022-03-21 20:05:00|801.69|799.29|801.07|798.67|802.72|800.32|800.86|798.46|0
1647893400000|2022-03-21 20:10:00|801.27|798.87|802.61|800.21|802.82|800.42|801.27|798.87|0
1647893700000|2022-03-21 20:15:00|802.5|799.7|802.92|800.12|802.92|800.12|801.88|799.08|0
1647894000000|2022-03-21 20:20:00|803.54|800.74|803.95|801.15|804.16|801.36|803.33|800.53|0
1647894300000|2022-03-21 20:25:00|804.25|801.45|803.22|800.42|804.36|801.56|802.91|800.11|0
1647894600000|2022-03-21 20:30:00|803.12|800.32|804.46|801.66|804.46|801.66|803.12|800.32|0
1647894900000|2022-03-21 20:35:00|804.36|801.56|804.77|801.97|805.18|802.38|804.36|801.56|0
1647895200000|2022-03-21 20:40:00|804.66|801.86|805.18|802.38|805.39|802.59|804.56|801.76|0
1647895500000|2022-03-21 20:45:00|805.39|802.59|805.18|802.38|806.01|803.21|804.76|801.96|0
1647895800000|2022-03-21 20:50:00|804.97|802.17|804.76|801.96|805.8|803|804.76|801.96|0
1647896100000|2022-03-21 20:55:00|804.86|802.06|804.44|801.64|804.86|802.06|803.93|801.13|0
1647896400000|2022-03-21 21:00:00|804.39|801.59|804.15|801.35|804.73|801.93|804.1|801.3|0
1647896700000|2022-03-21 21:05:00|804.04|801.24|804|801.2|804.04|801.24|803.34|800.54|0
1647897000000|2022-03-21 21:10:00|803.85|801.05|804.18|801.38|804.18|801.38|803.85|801.05|0
1647897300000|2022-03-21 21:15:00|804.15|801.35|803.69|800.89|804.15|801.35|803.34|800.54|0
1647897600000|2022-03-21 21:20:00|803.94|801.14|803.42|800.62|803.94|801.14|803.42|800.62|0
1647897900000|2022-03-21 21:25:00|803.44|800.64|803.5|800.7|803.5|800.7|803.41|800.61|0
1647898200000|2022-03-21 21:30:00|803.17|800.37|803.1|800.3|803.59|800.79|803.1|800.3|0
1647898500000|2022-03-21 21:35:00|803.47|800.67|802.99|800.19|803.47|800.67|802.6|799.8|0
1647898800000|2022-03-21 21:40:00|803.17|800.37|802.87|800.07|803.34|800.54|802.87|800.07|0
1647899100000|2022-03-21 21:45:00|802.84|800.04|803.13|800.33|803.26|800.46|802.71|799.91|0
1647899400000|2022-03-21 21:50:00|803.07|800.27|803.13|800.33|803.13|800.33|802.98|800.18|0
1647899700000|2022-03-21 21:55:00|803.16|800.36|803.28|800.48|803.28|800.48|802.89|800.09|0
1647900000000|2022-03-21 22:00:00|802.76|799.96|800.9|798.1|802.76|799.96|800.59|797.79|0
1647900300000|2022-03-21 22:05:00|800.8|798|800.39|797.59|801.73|798.93|800.07|797.27|0
1647900600000|2022-03-21 22:10:00|800.59|797.79|800.9|798.1|801.62|798.82|800.59|797.79|0
1647900900000|2022-03-21 22:15:00|800.8|798|800.59|797.79|801|798.2|800.48|797.68|0
1647901200000|2022-03-21 22:20:00|800.48|797.68|799.35|796.55|800.59|797.79|799.35|796.55|0
1647901500000|2022-03-21 22:25:00|799.45|796.65|799.76|796.96|799.86|797.06|799.35|796.55|0
1647901800000|2022-03-21 22:30:00|799.55|796.75|798.72|795.92|799.76|796.96|798.31|795.51|0
1647902100000|2022-03-21 22:35:00|798.82|796.02|799.55|796.75|799.55|796.75|798.72|795.92|0
1647902400000|2022-03-21 22:40:00|799.75|796.95|799.96|797.16|799.96|797.16|799.75|796.95|0
1647902700000|2022-03-21 22:45:00|799.75|796.95|798.92|796.12|799.75|796.95|798.51|795.71|0
1647903000000|2022-03-21 22:50:00|799.02|796.22|799.95|797.15|799.95|797.15|798.92|796.12|0
1647903300000|2022-03-21 22:55:00|799.75|796.95|798.71|795.91|799.75|796.95|798.71|795.91|0
1647903600000|2022-03-21 23:00:00|798.5|795.7|798.92|796.12|799.12|796.32|798.5|795.7|0
1647903900000|2022-03-21 23:05:00|798.71|795.91|798.29|795.49|799.12|796.32|798.09|795.29|0
1647904200000|2022-03-21 23:10:00|798.5|795.7|796.85|794.05|798.5|795.7|796.44|793.64|0
1647904500000|2022-03-21 23:15:00|796.74|793.94|797.46|794.66|797.46|794.66|796.44|793.64|0
1647904800000|2022-03-21 23:20:00|797.56|794.76|797.56|794.76|797.67|794.87|796.84|794.04|0
1647905100000|2022-03-21 23:25:00|797.67|794.87|798.08|795.28|798.49|795.69|796.64|793.84|0
1647905400000|2022-03-21 23:30:00|798.18|795.38|797.66|794.86|798.28|795.48|797.05|794.25|0
1647905700000|2022-03-21 23:35:00|797.46|794.66|797.87|795.07|797.87|795.07|797.25|794.45|0
1647906000000|2022-03-21 23:40:00|797.66|794.86|796.42|793.62|798.07|795.27|796.01|793.21|0
1647906300000|2022-03-21 23:45:00|796.22|793.42|795.8|793|796.63|793.83|795.8|793|0
1647906600000|2022-03-21 23:50:00|796.01|793.21|795.18|792.38|796.83|794.03|794.97|792.17|0
1647906900000|2022-03-21 23:55:00|794.97|792.17|793.32|790.52|794.97|792.17|793.32|790.52|0
1647907200000|2022-03-22 00:00:00|792.91|790.11|792.7|789.9|793.12|790.32|791.36|788.56|0
1647907500000|2022-03-22 00:05:00|792.5|789.7|792.08|789.28|793.12|790.32|791.26|788.46|0
1647907800000|2022-03-22 00:10:00|792.29|789.49|791.67|788.87|792.5|789.7|791.26|788.46|0
1647908100000|2022-03-22 00:15:00|791.56|788.76|791.26|788.46|792.29|789.49|790.94|788.14|0
1647908400000|2022-03-22 00:20:00|791.46|788.66|791.87|789.07|792.9|790.1|791.46|788.66|0
1647908700000|2022-03-22 00:25:00|791.66|788.86|791.05|788.25|792.28|789.48|791.05|788.25|0
1647909000000|2022-03-22 00:30:00|791.14|788.34|791.04|788.24|791.25|788.45|790.02|787.22|0
1647909300000|2022-03-22 00:35:00|791.25|788.45|789.81|787.01|791.25|788.45|789.6|786.8|0
1647909600000|2022-03-22 00:40:00|789.91|787.11|789.9|787.1|790.01|787.21|788.37|785.57|0
1647909900000|2022-03-22 00:45:00|790.01|787.21|788.77|785.97|790.01|787.21|788.16|785.36|0
1647910200000|2022-03-22 00:50:00|788.67|785.87|788.57|785.77|789.59|786.79|788.36|785.56|0
1647910500000|2022-03-22 00:55:00|788.36|785.56|786.92|784.12|788.36|785.56|786.92|784.12|0
1647910800000|2022-03-22 01:00:00|786.81|784.01|785.89|783.09|786.92|784.12|783.22|780.42|0
1647911100000|2022-03-22 01:05:00|786.1|783.3|785.89|783.09|787.12|784.32|785.48|782.68|0
1647911400000|2022-03-22 01:10:00|785.99|783.19|787.53|784.73|788.24|785.44|785.89|783.09|0
1647911700000|2022-03-22 01:15:00|787.73|784.93|787.83|785.03|788.24|785.44|787.22|784.42|0
1647912000000|2022-03-22 01:20:00|788.14|785.34|787.62|784.82|789.17|786.37|787.11|784.31|0
1647912300000|2022-03-22 01:25:00|787.52|784.72|788.76|785.96|789.37|786.57|786.5|783.7|0
1647912600000|2022-03-22 01:30:00|788.96|786.16|787.93|785.13|789.06|786.26|787.73|784.93|0
1647912900000|2022-03-22 01:35:00|787.73|784.93|789.37|786.57|789.37|786.57|787.52|784.72|0
1647913200000|2022-03-22 01:40:00|789.47|786.67|786.69|783.89|789.57|786.77|786.49|783.69|0
1647913500000|2022-03-22 01:45:00|786.9|784.1|786.28|783.48|787.52|784.72|785.67|782.87|0
1647913800000|2022-03-22 01:50:00|786.69|783.89|787.31|784.51|787.92|785.12|786.69|783.89|0
1647914100000|2022-03-22 01:55:00|787.2|784.4|787.71|784.91|787.92|785.12|786.58|783.78|0
1647914400000|2022-03-22 02:00:00|787.92|785.12|787.92|785.12|788.43|785.63|786.89|784.09|0
1647914700000|2022-03-22 02:05:00|787.71|784.91|787.71|784.91|787.92|785.12|786.68|783.88|0
1647915000000|2022-03-22 02:10:00|787.6|784.8|787.3|784.5|788.74|785.94|787.3|784.5|0
1647915300000|2022-03-22 02:15:00|787.19|784.39|786.68|783.88|787.5|784.7|786.27|783.47|0
1647915600000|2022-03-22 02:20:00|786.47|783.67|786.68|783.88|787.09|784.29|786.47|783.67|0
1647915900000|2022-03-22 02:25:00|786.47|783.67|786.47|783.67|787.7|784.9|786.06|783.26|0
1647916200000|2022-03-22 02:30:00|786.26|783.46|786.88|784.08|787.49|784.69|786.06|783.26|0
1647916500000|2022-03-22 02:35:00|787.08|784.28|789.75|786.95|789.85|787.05|786.97|784.17|0
1647916800000|2022-03-22 02:40:00|789.64|786.84|790.78|787.98|790.98|788.18|788.93|786.13|0
1647917100000|2022-03-22 02:45:00|790.98|788.18|790.77|787.97|791.19|788.39|790.57|787.77|0
1647917400000|2022-03-22 02:50:00|790.98|788.18|793.86|791.06|794.48|791.68|790.77|787.97|0
1647917700000|2022-03-22 02:55:00|793.65|790.85|791.59|788.79|793.65|790.85|791.39|788.59|0
1647918000000|2022-03-22 03:00:00|791.8|789|788.92|786.12|792.21|789.41|788.92|786.12|0
1647918300000|2022-03-22 03:05:00|788.71|785.91|789.12|786.32|789.12|786.32|788.19|785.39|0
1647918600000|2022-03-22 03:10:00|789.01|786.21|789.12|786.32|790.35|787.55|788.91|786.11|0
1647918900000|2022-03-22 03:15:00|789.32|786.52|790.14|787.34|791.17|788.37|789.12|786.32|0
1647919200000|2022-03-22 03:20:00|790.35|787.55|791.99|789.19|791.99|789.19|790.14|787.34|0
1647919500000|2022-03-22 03:25:00|791.79|788.99|792.81|790.01|793.23|790.43|791.68|788.88|0
1647919800000|2022-03-22 03:30:00|792.71|789.91|792.19|789.39|792.81|790.01|791.78|788.98|0
1647920100000|2022-03-22 03:35:00|792.29|789.49|791.78|788.98|793.22|790.42|791.78|788.98|0
1647920400000|2022-03-22 03:40:00|791.57|788.77|792.19|789.39|792.81|790.01|789.93|787.13|0
1647920700000|2022-03-22 03:45:00|792.08|789.28|791.98|789.18|792.29|789.49|791.57|788.77|0
1647921000000|2022-03-22 03:50:00|792.29|789.49|791.57|788.77|793.42|790.62|791.36|788.56|0
1647921300000|2022-03-22 03:55:00|791.46|788.66|790.33|787.53|791.77|788.97|790.33|787.53|0
1647921600000|2022-03-22 04:00:00|790.13|787.33|789.3|786.5|790.63|787.83|789.09|786.29|0
1647921900000|2022-03-22 04:05:00|789.51|786.71|790.33|787.53|790.53|787.73|789.3|786.5|0
1647922200000|2022-03-22 04:10:00|790.22|787.42|792.18|789.38|792.89|790.09|790.22|787.42|0
1647922500000|2022-03-22 04:15:00|792.28|789.48|790.73|787.93|792.38|789.58|790.73|787.93|0
1647922800000|2022-03-22 04:20:00|790.94|788.14|788.67|785.87|790.94|788.14|788.67|785.87|0
1647923100000|2022-03-22 04:25:00|788.88|786.08|789.29|786.49|789.29|786.49|788.67|785.87|0
1647923400000|2022-03-22 04:30:00|789.49|786.69|789.39|786.59|790.21|787.41|789.29|786.49|0
1647923700000|2022-03-22 04:35:00|789.49|786.69|788.67|785.87|789.7|786.9|788.56|785.76|0
1647924000000|2022-03-22 04:40:00|788.87|786.07|789.28|786.48|789.9|787.1|788.87|786.07|0
1647924300000|2022-03-22 04:45:00|789.38|786.58|787.84|785.04|789.49|786.69|787.84|785.04|0
1647924600000|2022-03-22 04:50:00|788.05|785.25|788.66|785.86|788.66|785.86|787.63|784.83|0
1647924900000|2022-03-22 04:55:00|789.07|786.27|789.48|786.68|789.89|787.09|789.07|786.27|0
1647925200000|2022-03-22 05:00:00|789.37|786.57|788.24|785.44|789.89|787.09|788.24|785.44|0
1647925500000|2022-03-22 05:05:00|788.45|785.65|786.7|783.9|788.45|785.65|786.39|783.59|0
1647925800000|2022-03-22 05:10:00|786.8|784|785.98|783.18|787.01|784.21|785.98|783.18|0
1647926100000|2022-03-22 05:15:00|786.08|783.28|786.59|783.79|786.59|783.79|785.57|782.77|0
1647926400000|2022-03-22 05:20:00|786.49|783.69|786.39|783.59|786.59|783.79|786.08|783.28|0
1647926700000|2022-03-22 05:25:00|786.59|783.79|787.82|785.02|787.82|785.02|786.59|783.79|0
1647927000000|2022-03-22 05:30:00|788.44|785.64|788.44|785.64|788.64|785.84|787.82|785.02|0
1647927300000|2022-03-22 05:35:00|788.64|785.84|790.9|788.1|791.11|788.31|788.23|785.43|0
1647927600000|2022-03-22 05:40:00|791|788.2|790.9|788.1|791|788.2|789.26|786.46|0
1647927900000|2022-03-22 05:45:00|790.69|787.89|790.28|787.48|791.11|788.31|789.66|786.86|0
1647928200000|2022-03-22 05:50:00|790.49|787.69|790.69|787.89|791.1|788.3|789.87|787.07|0
1647928500000|2022-03-22 05:55:00|790.58|787.78|790.28|787.48|791.1|788.3|789.86|787.06|0
1647928800000|2022-03-22 06:00:00|790.07|787.27|791.71|788.91|792.33|789.53|788.84|786.04|0
1647929100000|2022-03-22 06:05:00|791.61|788.81|791.6|788.8|791.81|789.01|790.89|788.09|0
1647929400000|2022-03-22 06:10:00|791.71|788.91|792.33|789.53|792.74|789.94|791.09|788.29|0
1647929700000|2022-03-22 06:15:00|792.12|789.32|793.35|790.55|794.8|792|792.12|789.32|0
1647930000000|2022-03-22 06:20:00|793.56|790.76|792.63|789.83|794.18|791.38|792.53|789.73|0
1647930300000|2022-03-22 06:25:00|792.53|789.73|791.7|788.9|792.73|789.93|791.29|788.49|0
1647930600000|2022-03-22 06:30:00|791.8|789|790.88|788.08|791.8|789|790.56|787.76|0
1647930900000|2022-03-22 06:35:00|791.08|788.28|793.35|790.55|793.55|790.75|791.08|788.28|0
1647931200000|2022-03-22 06:40:00|793.76|790.96|791.7|788.9|793.96|791.16|791.08|788.28|0
1647931500000|2022-03-22 06:45:00|791.59|788.79|791.49|788.69|791.7|788.9|790.46|787.66|0
1647931800000|2022-03-22 06:50:00|791.28|788.48|790.76|787.96|792.2|789.4|790.46|787.66|0
1647932100000|2022-03-22 06:55:00|790.87|788.07|790.66|787.86|791.79|788.99|790.45|787.65|0
1647932400000|2022-03-22 07:00:00|791.07|788.27|791.27|788.47|792.72|789.92|789.52|786.72|0
1647932700000|2022-03-22 07:05:00|791.69|789.29|792.31|789.91|793.13|790.73|791.17|788.77|0
1647933000000|2022-03-22 07:10:00|791.9|789.5|792.92|790.52|793.13|790.73|791.69|789.29|0
1647933300000|2022-03-22 07:15:00|793.13|790.73|794.78|792.38|795.19|792.79|792.92|790.52|0
1647933600000|2022-03-22 07:20:00|794.98|792.58|796.22|793.82|796.22|793.82|794.57|792.17|0
1647933900000|2022-03-22 07:25:00|796.32|793.92|796.63|794.23|797.66|795.26|794.67|792.27|0
1647934200000|2022-03-22 07:30:00|797.04|794.64|797.45|795.05|798.28|795.88|796.63|794.23|0
1647934500000|2022-03-22 07:35:00|797.34|794.94|796.31|793.91|797.34|794.94|795.39|792.99|0
1647934800000|2022-03-22 07:40:00|796.21|793.81|796.41|794.01|796.72|794.32|795.59|793.19|0
1647935100000|2022-03-22 07:45:00|796.51|794.11|798.27|795.87|798.68|796.28|796.21|793.81|0
1647935400000|2022-03-22 07:50:00|798.47|796.07|800.74|798.34|801.16|798.76|798.47|796.07|0
1647935700000|2022-03-22 07:55:00|800.84|798.44|800.74|798.34|801.05|798.65|799.71|797.31|0
1647936000000|2022-03-22 08:00:00|801.16|798.76|803.01|800.61|803.22|800.82|799.71|797.31|0
1647936300000|2022-03-22 08:05:00|802.81|800.41|802.7|800.3|803.84|801.44|802.19|799.79|0
1647936600000|2022-03-22 08:10:00|802.39|799.99|805.8|803.4|806.74|804.34|801.36|798.96|0
1647936900000|2022-03-22 08:15:00|805.91|803.51|803.81|801.41|806.42|804.02|803.19|800.79|0
1647937200000|2022-03-22 08:20:00|804.22|801.82|807.54|805.14|807.74|805.34|802.87|800.47|0
1647937500000|2022-03-22 08:25:00|807.22|804.82|807.95|805.55|808.37|805.97|806.29|803.89|0
1647937800000|2022-03-22 08:30:00|808.05|805.65|810.33|807.93|811.58|809.18|808.05|805.65|0
1647938100000|2022-03-22 08:35:00|810.44|808.04|811.47|809.07|811.47|809.07|809.23|806.83|0
1647938400000|2022-03-22 08:40:00|811.36|808.96|812.3|809.9|812.71|810.31|809.18|806.78|0
1647938700000|2022-03-22 08:45:00|812.09|809.69|809.39|806.99|812.09|809.69|809.39|806.99|0
1647939000000|2022-03-22 08:50:00|809.59|807.19|808.97|806.57|809.8|807.4|807.93|805.53|0
1647939300000|2022-03-22 08:55:00|808.76|806.36|809.59|807.19|810.21|807.81|808.65|806.25|0
1647939600000|2022-03-22 09:00:00|809.38|806.98|812.08|809.68|812.5|810.1|809.38|806.98|0
1647939900000|2022-03-22 09:05:00|812.29|809.89|812.8|810.4|813.95|811.55|811.46|809.06|0
1647940200000|2022-03-22 09:10:00|812.7|810.3|812.8|810.4|813.53|811.13|811.55|809.15|0
1647940500000|2022-03-22 09:15:00|813.12|810.72|812.91|810.51|814.16|811.76|812.28|809.88|0
1647940800000|2022-03-22 09:20:00|812.7|810.3|809.47|807.07|812.91|810.51|809.47|807.07|0
1647941100000|2022-03-22 09:25:00|809.37|806.97|807.81|805.41|810.2|807.8|807.71|805.31|0
1647941400000|2022-03-22 09:30:00|807.71|805.31|808.74|806.34|809.16|806.76|807.08|804.68|0
1647941700000|2022-03-22 09:35:00|808.95|806.55|808.74|806.34|809.37|806.97|808.33|805.93|0
1647942000000|2022-03-22 09:40:00|808.53|806.13|809.36|806.96|809.78|807.38|808.12|805.72|0
1647942300000|2022-03-22 09:45:00|809.25|806.85|808.32|805.92|809.88|807.48|808.11|805.71|0
1647942600000|2022-03-22 09:50:00|808.53|806.13|809.15|806.75|809.36|806.96|808.11|805.71|0
1647942900000|2022-03-22 09:55:00|809.04|806.64|809.98|807.58|809.98|807.58|808.73|806.33|0
1647943200000|2022-03-22 10:00:00|809.77|807.37|808|805.6|809.87|807.47|806.86|804.46|0
1647943500000|2022-03-22 10:05:00|807.9|805.5|807.07|804.67|807.9|805.5|806.86|804.46|0
1647943800000|2022-03-22 10:10:00|807.27|804.87|807.16|804.76|808.1|805.7|806.13|803.73|0
1647944100000|2022-03-22 10:15:00|807.27|804.87|808.62|806.22|808.93|806.53|806.23|803.83|0
1647944400000|2022-03-22 10:20:00|808.52|806.12|809.03|806.63|809.35|806.95|808.52|806.12|0
1647944700000|2022-03-22 10:25:00|808.93|806.53|809.13|806.73|809.97|807.57|808.3|805.9|0
1647945000000|2022-03-22 10:30:00|809.34|806.94|812.46|810.06|813.08|810.68|808.93|806.53|0
1647945300000|2022-03-22 10:35:00|812.66|810.26|811.62|809.22|813.29|810.89|811.51|809.11|0
1647945600000|2022-03-22 10:40:00|811.51|809.11|810.79|808.39|811.51|809.11|810.58|808.18|0
1647945900000|2022-03-22 10:45:00|810.58|808.18|810.58|808.18|811.83|809.43|810.58|808.18|0
1647946200000|2022-03-22 10:50:00|810.79|808.39|810.16|807.76|810.79|808.39|809.75|807.35|0
1647946500000|2022-03-22 10:55:00|810.37|807.97|810.99|808.59|811.61|809.21|810.37|807.97|0
1647946800000|2022-03-22 11:00:00|810.57|808.17|808.29|805.89|811.61|809.21|808.29|805.89|0
1647947100000|2022-03-22 11:05:00|808.7|806.3|808.08|805.68|808.7|806.3|806.83|804.43|0
1647947400000|2022-03-22 11:10:00|808.29|805.89|807.87|805.47|808.49|806.09|807.45|805.05|0
1647947700000|2022-03-22 11:15:00|808.08|805.68|807.24|804.84|808.49|806.09|806.41|804.01|0
1647948000000|2022-03-22 11:20:00|807.04|804.64|807.24|804.84|807.86|805.46|807.03|804.63|0
1647948300000|2022-03-22 11:25:00|807.03|804.63|809.52|807.12|809.73|807.33|807.03|804.63|0
1647948600000|2022-03-22 11:30:00|809.73|807.33|809.52|807.12|811.18|808.78|809.52|807.12|0
1647948900000|2022-03-22 11:35:00|809.31|806.91|808.48|806.08|809.31|806.91|807.86|805.46|0
1647949200000|2022-03-22 11:40:00|808.27|805.87|808.48|806.08|809.52|807.12|808.06|805.66|0
1647949500000|2022-03-22 11:45:00|808.27|805.87|807.23|804.83|808.48|806.08|807.12|804.72|0
1647949800000|2022-03-22 11:50:00|807.02|804.62|807.43|805.03|807.64|805.24|806.61|804.21|0
1647950100000|2022-03-22 11:55:00|807.33|804.93|807.02|804.62|807.64|805.24|806.19|803.79|0
1647950400000|2022-03-22 12:00:00|806.91|804.51|806.6|804.2|807.22|804.82|806.39|803.99|0
1647950700000|2022-03-22 12:05:00|806.49|804.09|805.98|803.58|807.01|804.61|805.56|803.16|0
1647951000000|2022-03-22 12:10:00|806.08|803.68|804.94|802.54|806.6|804.2|804.94|802.54|0
1647951300000|2022-03-22 12:15:00|805.14|802.74|804.73|802.33|805.97|803.57|803.69|801.29|0
1647951600000|2022-03-22 12:20:00|804.52|802.12|804.93|802.53|806.38|803.98|804.52|802.12|0
1647951900000|2022-03-22 12:25:00|804.72|802.32|805.14|802.74|805.35|802.95|802.86|800.46|0
1647952200000|2022-03-22 12:30:00|804.93|802.53|805.55|803.15|805.55|803.15|803.48|801.08|0
1647952500000|2022-03-22 12:35:00|805.76|803.36|805.96|803.56|805.96|803.56|803.48|801.08|0
1647952800000|2022-03-22 12:40:00|805.75|803.35|806.37|803.97|806.47|804.07|805.55|803.15|0
1647953100000|2022-03-22 12:45:00|806.58|804.18|808.66|806.26|808.66|806.26|806.37|803.97|0
1647953400000|2022-03-22 12:50:00|808.45|806.05|808.45|806.05|808.66|806.26|807.62|805.22|0
1647953700000|2022-03-22 12:55:00|808.55|806.15|810.11|807.71|810.41|808.01|808.45|806.05|0
1647954000000|2022-03-22 13:00:00|810.31|807.91|811.56|809.16|811.77|809.37|810.31|807.91|0
1647954300000|2022-03-22 13:05:00|810.93|808.53|808.48|806.08|811.14|808.74|808.07|805.67|0
1647954600000|2022-03-22 13:10:00|808.28|805.88|808.07|805.67|808.69|806.29|807.03|804.63|0
1647954900000|2022-03-22 13:15:00|807.86|805.46|807.44|805.04|808.07|805.67|806.61|804.21|0
1647955200000|2022-03-22 13:20:00|807.65|805.25|808.68|806.28|808.89|806.49|806.82|804.42|0
1647955500000|2022-03-22 13:25:00|808.89|806.49|808.89|806.49|809.93|807.53|807.64|805.24|0
1647955800000|2022-03-22 13:30:00|809.93|807.53|811.59|809.19|814.3|811.9|809.31|806.91|0
1647956100000|2022-03-22 13:35:00|811.8|809.4|821.18|818.78|821.6|819.2|811.38|808.98|0
1647956400000|2022-03-22 13:40:00|820.97|818.57|820.76|818.36|822.23|819.83|817.84|815.44|0
1647956700000|2022-03-22 13:45:00|821.18|818.78|820.76|818.36|821.39|818.99|815.55|813.15|0
1647957000000|2022-03-22 13:50:00|821.18|818.78|820.13|817.73|821.39|818.99|815.43|813.03|0
1647957300000|2022-03-22 13:55:00|820.34|817.94|820.34|817.94|822.01|819.61|818.67|816.27|0
1647957600000|2022-03-22 14:00:00|819.92|817.52|829.11|826.71|829.11|826.71|819.92|817.52|0
1647957900000|2022-03-22 14:05:00|829.21|826.81|828.6|826.2|829.73|827.33|826.29|823.89|0
1647958200000|2022-03-22 14:10:00|828.8|826.4|827.97|825.57|830.48|828.08|827.13|824.73|0
1647958500000|2022-03-22 14:15:00|827.86|825.46|830.47|828.07|830.47|828.07|825.25|822.85|0
1647958800000|2022-03-22 14:20:00|830.68|828.28|831.31|828.91|832.78|830.38|829.43|827.03|0
1647959100000|2022-03-22 14:25:00|831.52|829.12|831.8|829.4|834.03|831.63|830.68|828.28|0
1647959400000|2022-03-22 14:30:00|832.01|829.61|834.68|832.28|834.89|832.49|831.95|829.55|0
1647959700000|2022-03-22 14:35:00|834.26|831.86|833.73|831.33|836.57|834.17|833.21|830.81|0
1647960000000|2022-03-22 14:40:00|833.84|831.44|833.2|830.8|836.99|834.59|832.15|829.75|0
1647960300000|2022-03-22 14:45:00|832.99|830.59|835.09|832.69|835.73|833.33|832.36|829.96|0
1647960600000|2022-03-22 14:50:00|835.52|833.12|835.09|832.69|835.52|833.12|833.62|831.22|0
1647960900000|2022-03-22 14:55:00|835.3|832.9|832.15|829.75|835.72|833.32|831.3|828.9|0
1647961200000|2022-03-22 15:00:00|832.36|829.96|831.51|829.11|832.99|830.59|827.52|825.12|0
1647961500000|2022-03-22 15:05:00|831.3|828.9|833.61|831.21|834.03|831.63|829.83|827.43|0
1647961800000|2022-03-22 15:10:00|834.03|831.63|834.87|832.47|835.93|833.53|832.77|830.37|0
1647962100000|2022-03-22 15:15:00|835.08|832.68|837.61|835.21|837.61|835.21|834.66|832.26|0
1647962400000|2022-03-22 15:20:00|837.19|834.79|839.71|837.31|839.71|837.31|835.71|833.31|0
1647962700000|2022-03-22 15:25:00|838.87|836.47|838.39|835.99|839.5|837.1|836.34|833.94|0
1647963000000|2022-03-22 15:30:00|838.5|836.1|834.61|832.21|838.5|836.1|833.35|830.95|0
1647963300000|2022-03-22 15:35:00|834.82|832.42|836.29|833.89|836.92|834.52|832.51|830.11|0
1647963600000|2022-03-22 15:40:00|836.5|834.1|833.05|830.65|837.13|834.73|832|829.6|0
1647963900000|2022-03-22 15:45:00|832.84|830.44|836.2|833.8|836.2|833.8|831.8|829.4|0
1647964200000|2022-03-22 15:50:00|836.41|834.01|835.78|833.38|836.62|834.22|834.1|831.7|0
1647964500000|2022-03-22 15:55:00|835.99|833.59|833.68|831.28|836.61|834.21|833.68|831.28|0
1647964800000|2022-03-22 16:00:00|834.1|831.7|833.04|830.64|834.93|832.53|831.58|829.18|0
1647965100000|2022-03-22 16:05:00|832.83|830.43|835.35|832.95|837.34|834.94|832.83|830.43|0
1647965400000|2022-03-22 16:10:00|835.14|832.74|834.51|832.11|836.61|834.21|833.25|830.85|0
1647965700000|2022-03-22 16:15:00|834.3|831.9|833.46|831.06|835.14|832.74|831.57|829.17|0
1647966000000|2022-03-22 16:20:00|833.25|830.85|830.1|827.7|833.67|831.27|827.27|824.87|0
1647966300000|2022-03-22 16:25:00|829.89|827.49|828.13|825.73|830.31|827.91|826.66|824.26|0
1647966600000|2022-03-22 16:30:00|827.71|825.31|828.64|826.24|828.64|826.24|825.4|823|0
1647966900000|2022-03-22 16:35:00|828.96|826.56|830.01|827.61|831.48|829.08|828.64|826.24|0
1647967200000|2022-03-22 16:40:00|829.8|827.4|828.96|826.56|831.68|829.28|826.86|824.46|0
1647967500000|2022-03-22 16:45:00|828.75|826.35|831.47|829.07|831.47|829.07|827.49|825.09|0
1647967800000|2022-03-22 16:50:00|831.68|829.28|835.66|833.26|835.66|833.26|831.68|829.28|0
1647968100000|2022-03-22 16:55:00|835.45|833.05|835.66|833.26|836.29|833.89|834.19|831.79|0
1647968400000|2022-03-22 17:00:00|835.45|833.05|838.18|835.78|838.39|835.99|833.98|831.58|0
1647968700000|2022-03-22 17:05:00|838.28|835.88|837.34|834.94|839.65|837.25|837.34|834.94|0
1647969000000|2022-03-22 17:10:00|837.13|834.73|838.81|836.41|838.81|836.41|835.87|833.47|0
1647969300000|2022-03-22 17:15:00|838.6|836.2|836.49|834.09|840.28|837.88|835.65|833.25|0
1647969600000|2022-03-22 17:20:00|836.28|833.88|833.13|830.73|836.28|833.88|832.08|829.68|0
1647969900000|2022-03-22 17:25:00|833.34|830.94|835.23|832.83|835.65|833.25|833.13|830.73|0
1647970200000|2022-03-22 17:30:00|835.65|833.25|838.59|836.19|838.8|836.4|835.65|833.25|0
1647970500000|2022-03-22 17:35:00|838.8|836.4|838.38|835.98|839.22|836.82|836.49|834.09|0
1647970800000|2022-03-22 17:40:00|838.17|835.77|837.74|835.34|838.17|835.77|835.22|832.82|0
1647971100000|2022-03-22 17:45:00|837.95|835.55|836.9|834.5|837.95|835.55|835.22|832.82|0
1647971400000|2022-03-22 17:50:00|837.11|834.71|839.31|836.91|839.31|836.91|836.9|834.5|0
1647971700000|2022-03-22 17:55:00|839|836.6|839.84|837.44|840.47|838.07|838.16|835.76|0
1647972000000|2022-03-22 18:00:00|840.05|837.65|836.68|834.28|840.47|838.07|835.42|833.02|0
1647972300000|2022-03-22 18:05:00|836.57|834.17|836.26|833.86|837.31|834.91|835|832.6|0
1647972600000|2022-03-22 18:10:00|836.36|833.96|836.57|834.17|838.36|835.96|835.42|833.02|0
1647972900000|2022-03-22 18:15:00|836.47|834.07|838.78|836.38|839.62|837.22|835.42|833.02|0
1647973200000|2022-03-22 18:20:00|838.99|836.59|834.16|831.76|838.99|836.59|833.74|831.34|0
1647973500000|2022-03-22 18:25:00|833.74|831.34|832.06|829.66|834.16|831.76|828.7|826.3|0
1647973800000|2022-03-22 18:30:00|832.26|829.86|834.99|832.59|835.2|832.8|828.7|826.3|0
1647974100000|2022-03-22 18:35:00|834.78|832.38|834.15|831.75|835.2|832.8|833.1|830.7|0
1647974400000|2022-03-22 18:40:00|833.94|831.54|833.2|830.8|834.15|831.75|831.84|829.44|0
1647974700000|2022-03-22 18:45:00|833.31|830.91|831.84|829.44|834.46|832.06|830.79|828.39|0
1647975000000|2022-03-22 18:50:00|832.05|829.65|834.77|832.37|835.61|833.21|831.21|828.81|0
1647975300000|2022-03-22 18:55:00|834.98|832.58|835.82|833.42|837.92|835.52|834.87|832.47|0
1647975600000|2022-03-22 19:00:00|835.4|833|838.76|836.36|838.97|836.57|835.19|832.79|0
1647975900000|2022-03-22 19:05:00|838.97|836.57|839.18|836.78|839.39|836.99|836.87|834.47|0
1647976200000|2022-03-22 19:10:00|838.97|836.57|839.39|836.99|839.81|837.41|836.02|833.62|0
1647976500000|2022-03-22 19:15:00|840.02|837.62|838.96|836.56|842.54|840.14|838.85|836.45|0
1647976800000|2022-03-22 19:20:00|839.38|836.98|837.8|835.4|840.44|838.04|834.13|831.73|0
1647977100000|2022-03-22 19:25:00|837.91|835.51|836.02|833.62|839.17|836.77|836.02|833.62|0
1647977400000|2022-03-22 19:30:00|835.6|833.2|838.33|835.93|838.96|836.56|834.76|832.36|0
1647977700000|2022-03-22 19:35:00|837.91|835.51|840.01|837.61|841.27|838.87|837.7|835.3|0
1647978000000|2022-03-22 19:40:00|839.59|837.19|842.32|839.92|843.37|840.97|838.11|835.71|0
1647978300000|2022-03-22 19:45:00|842.95|840.55|846.95|844.55|847.59|845.19|841.69|839.29|0
1647978600000|2022-03-22 19:50:00|846.11|843.71|837.27|834.87|848.64|846.24|837.27|834.87|0
1647978900000|2022-03-22 19:55:00|837.69|835.29|841.47|839.07|841.68|839.28|834.74|832.34|0
1647979200000|2022-03-22 20:00:00|841.05|838.65|842.52|840.12|842.94|840.54|840.31|837.91|0
1647979500000|2022-03-22 20:05:00|842.1|839.7|841.26|838.86|842.1|839.7|840.63|838.23|0
1647979800000|2022-03-22 20:10:00|840.84|838.44|840.41|838.01|841.26|838.86|840.41|838.01|0
1647980100000|2022-03-22 20:15:00|840.82|838.02|840.19|837.39|840.82|838.02|840.19|837.39|0
1647980400000|2022-03-22 20:20:00|840.4|837.6|841.03|838.23|841.66|838.86|840.4|837.6|0
1647980700000|2022-03-22 20:25:00|841.24|838.44|841.03|838.23|841.45|838.65|841.03|838.23|0
1647981000000|2022-03-22 20:30:00|841.13|838.33|841.45|838.65|841.45|838.65|841.02|838.22|0
1647981300000|2022-03-22 20:35:00|841.66|838.86|841.44|838.64|841.66|838.86|841.02|838.22|0
1647981600000|2022-03-22 20:40:00|841.65|838.85|842.07|839.27|842.07|839.27|841.44|838.64|0
1647981900000|2022-03-22 20:45:00|842.28|839.48|841.44|838.64|842.28|839.48|841.44|838.64|0
1647982200000|2022-03-22 20:50:00|841.65|838.85|842.07|839.27|842.07|839.27|841.44|838.64|0
1647982500000|2022-03-22 20:55:00|841.86|839.06|841.42|838.62|842.28|839.48|841.42|838.62|0
1647982800000|2022-03-22 21:00:00|841.35|838.55|840.89|838.09|841.5|838.7|840.89|838.09|0
1647983100000|2022-03-22 21:05:00|840.88|838.08|840.7|837.9|840.92|838.12|840.57|837.77|0
1647983400000|2022-03-22 21:10:00|840.66|837.86|840.66|837.86|840.7|837.9|840.48|837.68|0
1647983700000|2022-03-22 21:15:00|840.42|837.62|840.42|837.62|840.66|837.86|840.38|837.58|0
1647984000000|2022-03-22 21:20:00|840.51|837.71|839.87|837.07|840.51|837.71|839.87|837.07|0
1647984300000|2022-03-22 21:25:00|840.26|837.46|840.99|838.19|840.99|838.19|840.02|837.22|0
1647984600000|2022-03-22 21:30:00|841.21|838.41|840.41|837.61|841.21|838.41|840.41|837.61|0
1647984900000|2022-03-22 21:35:00|840.47|837.67|840.26|837.46|840.47|837.67|840.26|837.46|0
1647985200000|2022-03-22 21:40:00|840.28|837.48|840.28|837.48|840.28|837.48|840.14|837.34|0
1647985500000|2022-03-22 21:45:00|840.35|837.55|840.34|837.54|840.5|837.7|840.25|837.45|0
1647985800000|2022-03-22 21:50:00|840.5|837.7|840.59|837.79|840.74|837.94|840.19|837.39|0
1647986100000|2022-03-22 21:55:00|840.55|837.75|840.36|837.56|840.62|837.82|840.25|837.45|0
1647986400000|2022-03-22 22:00:00|840.25|837.45|839.19|836.39|840.35|837.55|836.99|834.19|0
1647986700000|2022-03-22 22:05:00|839.09|836.29|836.36|833.56|839.3|836.5|836.15|833.35|0
1647987000000|2022-03-22 22:10:00|836.46|833.66|837.93|835.13|838.25|835.45|836.15|833.35|0
1647987300000|2022-03-22 22:15:00|838.04|835.24|839.82|837.02|840.14|837.34|838.04|835.24|0
1647987600000|2022-03-22 22:20:00|839.93|837.13|841.92|839.12|842.24|839.44|839.93|837.13|0
1647987900000|2022-03-22 22:25:00|842.03|839.23|842.03|839.23|842.45|839.65|840.98|838.18|0
1647988200000|2022-03-22 22:30:00|841.82|839.02|841.18|838.38|842.66|839.86|841.18|838.38|0
1647988500000|2022-03-22 22:35:00|841.39|838.59|843.08|840.28|843.08|840.28|841.39|838.59|0
1647988800000|2022-03-22 22:40:00|842.97|840.17|846.66|843.86|846.66|843.86|842.97|840.17|0
1647989100000|2022-03-22 22:45:00|846.45|843.65|844.97|842.17|847.08|844.28|844.76|841.96|0
1647989400000|2022-03-22 22:50:00|844.76|841.96|844.97|842.17|846.23|843.43|844.33|841.53|0
1647989700000|2022-03-22 22:55:00|845.18|842.38|844.33|841.53|845.39|842.59|844.12|841.32|0
1647990000000|2022-03-22 23:00:00|844.43|841.63|845.17|842.37|845.17|842.37|844.33|841.53|0
1647990300000|2022-03-22 23:05:00|844.96|842.16|845.17|842.37|845.59|842.79|844.12|841.32|0
1647990600000|2022-03-22 23:10:00|845.27|842.47|844.32|841.52|845.48|842.68|844.11|841.31|0
1647990900000|2022-03-22 23:15:00|844.96|842.16|843.69|840.89|844.96|842.16|843.48|840.68|0
1647991200000|2022-03-22 23:20:00|843.58|840.78|843.06|840.26|843.9|841.1|842.85|840.05|0
1647991500000|2022-03-22 23:25:00|842.95|840.15|843.05|840.25|844.11|841.31|842.95|840.15|0
1647991800000|2022-03-22 23:30:00|843.26|840.46|843.26|840.46|843.47|840.67|843.05|840.25|0
1647992100000|2022-03-22 23:35:00|843.57|840.77|843.26|840.46|843.68|840.88|843.26|840.46|0
1647992400000|2022-03-22 23:40:00|843.15|840.35|843.26|840.46|843.47|840.67|842.84|840.04|0
1647992700000|2022-03-22 23:45:00|843.05|840.25|843.78|840.98|843.89|841.09|842.62|839.82|0
1647993000000|2022-03-22 23:50:00|843.89|841.09|844.31|841.51|845.15|842.35|843.89|841.09|0
1647993300000|2022-03-22 23:55:00|844.52|841.72|844.94|842.14|845.46|842.66|844.2|841.4|0
1647993600000|2022-03-23 00:00:00|844.73|841.93|844.09|841.29|847.26|844.46|843.67|840.87|0
1647993900000|2022-03-23 00:05:00|844.3|841.5|843.04|840.24|844.51|841.71|842.2|839.4|0
1647994200000|2022-03-23 00:10:00|843.25|840.45|841.87|839.07|843.25|840.45|841.14|838.34|0
1647994500000|2022-03-23 00:15:00|841.98|839.18|841.56|838.76|842.19|839.39|841.14|838.34|0
1647994800000|2022-03-23 00:20:00|841.77|838.97|840.92|838.12|841.77|838.97|840.61|837.81|0
1647995100000|2022-03-23 00:25:00|840.82|838.02|841.44|838.64|842.4|839.6|840.81|838.01|0
1647995400000|2022-03-23 00:30:00|841.76|838.96|840.08|837.28|841.76|838.96|839.87|837.07|0
1647995700000|2022-03-23 00:35:00|839.87|837.07|839.45|836.65|840.92|838.12|839.23|836.43|0
1647996000000|2022-03-23 00:40:00|839.55|836.75|839.96|837.16|840.71|837.91|839.45|836.65|0
1647996300000|2022-03-23 00:45:00|840.07|837.27|840.7|837.9|841.13|838.33|839.86|837.06|0
1647996600000|2022-03-23 00:50:00|841.12|838.32|840.07|837.27|841.33|838.53|839.96|837.16|0
1647996900000|2022-03-23 00:55:00|839.96|837.16|839.65|836.85|840.91|838.11|839.33|836.53|0
1647997200000|2022-03-23 01:00:00|839.86|837.06|839.64|836.84|841.12|838.32|839.12|836.32|0
1647997500000|2022-03-23 01:05:00|839.85|837.05|840.06|837.26|840.07|837.27|839.22|836.42|0
1647997800000|2022-03-23 01:10:00|840.27|837.47|840.48|837.68|841.54|838.74|839.95|837.15|0
1647998100000|2022-03-23 01:15:00|840.37|837.57|841.32|838.52|841.53|838.73|839.43|836.63|0
1647998400000|2022-03-23 01:20:00|841.53|838.73|841.32|838.52|842.58|839.78|841.11|838.31|0
1647998700000|2022-03-23 01:25:00|841.21|838.41|841.74|838.94|842.05|839.25|840.48|837.68|0
1647999000000|2022-03-23 01:30:00|842.16|839.36|841.74|838.94|842.16|839.36|839.42|836.62|0
1647999300000|2022-03-23 01:35:00|841.53|838.73|840.47|837.67|841.95|839.15|840.05|837.25|0
1647999600000|2022-03-23 01:40:00|840.57|837.77|841.31|838.51|841.41|838.61|840.47|837.67|0
1647999900000|2022-03-23 01:45:00|841.41|838.61|840.26|837.46|841.52|838.72|839.63|836.83|0
1648000200000|2022-03-23 01:50:00|840.36|837.56|842.15|839.35|842.57|839.77|840.36|837.56|0
1648000500000|2022-03-23 01:55:00|842.04|839.24|843.83|841.03|843.83|841.03|842.04|839.24|0
1648000800000|2022-03-23 02:00:00|843.62|840.82|843.51|840.71|844.46|841.66|842.57|839.77|0
1648001100000|2022-03-23 02:05:00|843.62|840.82|841.82|839.02|844.04|841.24|841.82|839.02|0
1648001400000|2022-03-23 02:10:00|841.72|838.92|840.88|838.08|841.93|839.13|840.67|837.87|0
1648001700000|2022-03-23 02:15:00|840.77|837.97|843.4|840.6|843.4|840.6|840.77|837.97|0
1648002000000|2022-03-23 02:20:00|843.61|840.81|843.82|841.02|844.03|841.23|843.61|840.81|0
1648002300000|2022-03-23 02:25:00|843.92|841.12|843.19|840.39|845.08|842.28|842.98|840.18|0
1648002600000|2022-03-23 02:30:00|842.98|840.18|844.76|841.96|845.29|842.49|842.77|839.97|0
1648002900000|2022-03-23 02:35:00|844.55|841.75|844.97|842.17|845.29|842.49|844.24|841.44|0
1648003200000|2022-03-23 02:40:00|844.87|842.07|846.23|843.43|846.76|843.96|844.66|841.86|0
1648003500000|2022-03-23 02:45:00|846.44|843.64|847.39|844.59|847.82|845.02|846.34|843.54|0
1648003800000|2022-03-23 02:50:00|847.18|844.38|847.28|844.48|848.24|845.44|847.18|844.38|0
1648004100000|2022-03-23 02:55:00|847.18|844.38|846.86|844.06|848.24|845.44|846.55|843.75|0
1648004400000|2022-03-23 03:00:00|847.18|844.38|847.28|844.48|847.81|845.01|846.97|844.17|0
1648004700000|2022-03-23 03:05:00|847.39|844.59|845.28|842.48|847.49|844.69|845.07|842.27|0
1648005000000|2022-03-23 03:10:00|845.07|842.27|845.59|842.79|845.7|842.9|844.43|841.63|0
1648005300000|2022-03-23 03:15:00|845.49|842.69|845.69|842.89|845.7|842.9|845.06|842.26|0
1648005600000|2022-03-23 03:20:00|845.58|842.78|844.95|842.15|845.58|842.78|844.22|841.42|0
1648005900000|2022-03-23 03:25:00|844.85|842.05|844.1|841.3|845.48|842.68|843.58|840.78|0
1648006200000|2022-03-23 03:30:00|844.32|841.52|844.21|841.41|844.64|841.84|843.89|841.09|0
1648006500000|2022-03-23 03:35:00|844.1|841.3|844.63|841.83|845.05|842.25|844|841.2|0
1648006800000|2022-03-23 03:40:00|844.52|841.72|843.58|840.78|844.63|841.83|843.15|840.35|0
1648007100000|2022-03-23 03:45:00|843.79|840.99|844.73|841.93|845.05|842.25|843.58|840.78|0
1648007400000|2022-03-23 03:50:00|844.84|842.04|844.41|841.61|845.47|842.67|844.2|841.4|0
1648007700000|2022-03-23 03:55:00|844.62|841.82|843.78|840.98|845.68|842.88|843.36|840.56|0
1648008000000|2022-03-23 04:00:00|843.67|840.87|843.99|841.19|844.09|841.29|842.94|840.14|0
1648008300000|2022-03-23 04:05:00|844.2|841.4|844.09|841.29|844.51|841.71|843.78|840.98|0
1648008600000|2022-03-23 04:10:00|843.99|841.19|843.98|841.18|844.41|841.61|843.87|841.07|0
1648008900000|2022-03-23 04:15:00|844.08|841.28|843.66|840.86|844.4|841.6|843.66|840.86|0
1648009200000|2022-03-23 04:20:00|843.56|840.76|843.98|841.18|844.19|841.39|843.35|840.55|0
1648009500000|2022-03-23 04:25:00|843.87|841.07|844.4|841.6|844.4|841.6|843.56|840.76|0
1648009800000|2022-03-23 04:30:00|844.61|841.81|844.71|841.91|845.24|842.44|844.19|841.39|0
1648010100000|2022-03-23 04:35:00|844.61|841.81|844.82|842.02|845.03|842.23|844.5|841.7|0
1648010400000|2022-03-23 04:40:00|844.71|841.91|844.6|841.8|844.71|841.91|844.39|841.59|0
1648010700000|2022-03-23 04:45:00|844.7|841.9|845.23|842.43|845.44|842.64|844.49|841.69|0
1648011000000|2022-03-23 04:50:00|845.12|842.32|845.44|842.64|845.44|842.64|845.02|842.22|0
1648011300000|2022-03-23 04:55:00|845.65|842.85|846.28|843.48|846.71|843.91|845.65|842.85|0
1648011600000|2022-03-23 05:00:00|846.38|843.58|845.65|842.85|847.34|844.54|845.65|842.85|0
1648011900000|2022-03-23 05:05:00|845.54|842.74|844.59|841.79|845.65|842.85|843.64|840.84|0
1648012200000|2022-03-23 05:10:00|844.69|841.89|845.22|842.42|845.65|842.85|844.38|841.58|0
1648012500000|2022-03-23 05:15:00|845.32|842.52|846.27|843.47|847.12|844.32|845.22|842.42|0
1648012800000|2022-03-23 05:20:00|846.06|843.26|846.69|843.89|846.8|844|845.85|843.05|0
1648013100000|2022-03-23 05:25:00|846.8|844|846.06|843.26|846.91|844.11|845.85|843.05|0
1648013400000|2022-03-23 05:30:00|846.27|843.47|846.48|843.68|846.69|843.89|846.06|843.26|0
1648013700000|2022-03-23 05:35:00|846.58|843.78|847.11|844.31|847.32|844.52|846.48|843.68|0
1648014000000|2022-03-23 05:40:00|847|844.2|847.32|844.52|847.53|844.73|846.79|843.99|0
1648014300000|2022-03-23 05:45:00|847.42|844.62|846.89|844.09|847.95|845.15|846.89|844.09|0
1648014600000|2022-03-23 05:50:00|846.68|843.88|846.89|844.09|847.11|844.31|846.68|843.88|0
1648014900000|2022-03-23 05:55:00|846.68|843.88|847.31|844.51|847.31|844.51|846.68|843.88|0
1648015200000|2022-03-23 06:00:00|847.52|844.72|845.83|843.03|847.52|844.72|845.83|843.03|0
1648015500000|2022-03-23 06:05:00|845.62|842.82|846.46|843.66|846.47|843.67|845.62|842.82|0
1648015800000|2022-03-23 06:10:00|846.35|843.55|846.88|844.08|846.88|844.08|846.04|843.24|0
1648016100000|2022-03-23 06:15:00|847.09|844.29|847.51|844.71|847.52|844.72|847.09|844.29|0
1648016400000|2022-03-23 06:20:00|847.73|844.93|846.88|844.08|847.73|844.93|846.46|843.66|0
1648016700000|2022-03-23 06:25:00|846.67|843.87|845.4|842.6|846.88|844.08|845.4|842.6|0
1648017000000|2022-03-23 06:30:00|845.29|842.49|844.77|841.97|845.29|842.49|843.92|841.12|0
1648017300000|2022-03-23 06:35:00|844.98|842.18|845.61|842.81|845.61|842.81|844.13|841.33|0
1648017600000|2022-03-23 06:40:00|845.71|842.91|845.92|843.12|846.03|843.23|845.39|842.59|0
1648017900000|2022-03-23 06:45:00|845.82|843.02|844.55|841.75|846.45|843.65|844.34|841.54|0
1648018200000|2022-03-23 06:50:00|844.65|841.85|844.34|841.54|844.76|841.96|843.71|840.91|0
1648018500000|2022-03-23 06:55:00|844.23|841.43|845.07|842.27|845.39|842.59|844.13|841.33|0
1648018800000|2022-03-23 07:00:00|845.18|842.38|843.91|841.11|845.39|842.59|843.07|840.27|0
1648019100000|2022-03-23 07:05:00|843.71|841.31|842.76|840.36|843.71|841.31|841.81|839.41|0
1648019400000|2022-03-23 07:10:00|842.87|840.47|841.6|839.2|842.87|840.47|841.39|838.99|0
1648019700000|2022-03-23 07:15:00|841.39|838.99|841.81|839.41|842.02|839.62|841.39|838.99|0
1648020000000|2022-03-23 07:20:00|841.49|839.09|841.81|839.41|842.44|840.04|841.39|838.99|0
1648020300000|2022-03-23 07:25:00|841.91|839.51|842.75|840.35|842.86|840.46|841.91|839.51|0
1648020600000|2022-03-23 07:30:00|842.65|840.25|840.96|838.56|842.65|840.25|840.96|838.56|0
1648020900000|2022-03-23 07:35:00|840.33|837.93|841.38|838.98|841.38|838.98|839.27|836.87|0
1648021200000|2022-03-23 07:40:00|841.17|838.77|840.85|838.45|841.59|839.19|840.75|838.35|0
1648021500000|2022-03-23 07:45:00|840.95|838.55|841.16|838.76|841.27|838.87|840.42|838.02|0
1648021800000|2022-03-23 07:50:00|841.37|838.97|841.16|838.76|841.58|839.18|840.53|838.13|0
1648022100000|2022-03-23 07:55:00|840.95|838.55|840.53|838.13|841.37|838.97|840.32|837.92|0
1648022400000|2022-03-23 08:00:00|840.74|838.34|838.1|835.7|841.58|839.18|837.37|834.97|0
1648022700000|2022-03-23 08:05:00|837.79|835.39|838|835.6|839.47|837.07|836.53|834.13|0
1648023000000|2022-03-23 08:10:00|837.89|835.49|837.26|834.86|839.89|837.49|836.94|834.54|0
1648023300000|2022-03-23 08:15:00|837.36|834.96|835.05|832.65|838.84|836.44|834.21|831.81|0
1648023600000|2022-03-23 08:20:00|834.94|832.54|832.95|830.55|835.05|832.65|832.53|830.13|0
1648023900000|2022-03-23 08:25:00|833.16|830.76|833.16|830.76|834.21|831.81|832.53|830.13|0
1648024200000|2022-03-23 08:30:00|833.37|830.97|833.36|830.96|834|831.6|832.74|830.34|0
1648024500000|2022-03-23 08:35:00|833.25|830.85|834.83|832.43|834.93|832.53|833.15|830.75|0
1648024800000|2022-03-23 08:40:00|834.62|832.22|835.46|833.06|835.77|833.37|834.41|832.01|0
1648025100000|2022-03-23 08:45:00|835.25|832.85|836.51|834.11|836.72|834.32|834.62|832.22|0
1648025400000|2022-03-23 08:50:00|836.72|834.32|837.14|834.74|837.77|835.37|836.09|833.69|0
1648025700000|2022-03-23 08:55:00|836.93|834.53|836.08|833.68|837.35|834.95|835.87|833.47|0
1648026000000|2022-03-23 09:00:00|836.29|833.89|837.34|834.94|837.34|834.94|835.45|833.05|0
1648026300000|2022-03-23 09:05:00|837.13|834.73|836.08|833.68|837.34|834.94|835.66|833.26|0
1648026600000|2022-03-23 09:10:00|835.87|833.47|835.45|833.05|836.5|834.1|835.45|833.05|0
1648026900000|2022-03-23 09:15:00|835.34|832.94|836.5|834.1|836.71|834.31|834.61|832.21|0
1648027200000|2022-03-23 09:20:00|836.29|833.89|834.6|832.2|837.34|834.94|834.49|832.09|0
1648027500000|2022-03-23 09:25:00|834.81|832.41|833.55|831.15|835.23|832.83|833.55|831.15|0
1648027800000|2022-03-23 09:30:00|832.92|830.52|832.18|829.78|832.92|830.52|830.82|828.42|0
1648028100000|2022-03-23 09:35:00|832.08|829.68|830.61|828.21|832.08|829.68|828.93|826.53|0
1648028400000|2022-03-23 09:40:00|830.82|828.42|828.93|826.53|830.82|828.42|828.72|826.32|0
1648028700000|2022-03-23 09:45:00|828.72|826.32|827.04|824.64|828.93|826.53|827.04|824.64|0
1648029000000|2022-03-23 09:50:00|826.83|824.43|827.04|824.64|828.51|826.11|826.83|824.43|0
1648029300000|2022-03-23 09:55:00|827.25|824.85|827.56|825.16|828.5|826.1|826.2|823.8|0
1648029600000|2022-03-23 10:00:00|827.66|825.26|829.76|827.36|829.76|827.36|827.56|825.16|0
1648029900000|2022-03-23 10:05:00|829.86|827.46|828.64|826.24|830.31|827.91|828.29|825.89|0
1648030200000|2022-03-23 10:10:00|828.43|826.03|829.47|827.07|829.89|827.49|828.01|825.61|0
1648030500000|2022-03-23 10:15:00|829.68|827.28|828.94|826.54|829.68|827.28|828.21|825.81|0
1648030800000|2022-03-23 10:20:00|828.84|826.44|827.68|825.28|829.26|826.86|827.37|824.97|0
1648031100000|2022-03-23 10:25:00|827.58|825.18|827.16|824.76|828.63|826.23|827.16|824.76|0
1648031400000|2022-03-23 10:30:00|827.37|824.97|828.84|826.44|829.26|826.86|826.95|824.55|0
1648031700000|2022-03-23 10:35:00|828.73|826.33|828.41|826.01|829.88|827.48|828.21|825.81|0
1648032000000|2022-03-23 10:40:00|828.52|826.12|825.69|823.29|828.83|826.43|825.27|822.87|0
1648032300000|2022-03-23 10:45:00|825.48|823.08|827.36|824.96|827.57|825.17|825.06|822.66|0
1648032600000|2022-03-23 10:50:00|827.15|824.75|829.25|826.85|829.56|827.16|827.15|824.75|0
1648032900000|2022-03-23 10:55:00|829.45|827.05|828.41|826.01|829.87|827.47|827.36|824.96|0
1648033200000|2022-03-23 11:00:00|828.82|826.42|829.03|826.63|829.45|827.05|828.4|826|0
1648033500000|2022-03-23 11:05:00|829.13|826.73|826.61|824.21|830.37|827.97|826.4|824|0
1648033800000|2022-03-23 11:10:00|826.82|824.42|828.49|826.09|829.11|826.71|826.82|824.42|0
1648034100000|2022-03-23 11:15:00|828.7|826.3|828.69|826.29|829.32|826.92|828.28|825.88|0
1648034400000|2022-03-23 11:20:00|828.9|826.5|826.6|824.2|828.9|826.5|826.18|823.78|0
1648034700000|2022-03-23 11:25:00|827.02|824.62|826.39|823.99|827.44|825.04|825.97|823.57|0
1648035000000|2022-03-23 11:30:00|826.18|823.78|826.81|824.41|827.02|824.62|825.97|823.57|0
1648035300000|2022-03-23 11:35:00|826.6|824.2|826.39|823.99|828.27|825.87|826.39|823.99|0
1648035600000|2022-03-23 11:40:00|826.59|824.19|823.67|821.27|826.59|824.19|822.63|820.23|0
1648035900000|2022-03-23 11:45:00|823.88|821.48|824.5|822.1|824.71|822.31|823.04|820.64|0
1648036200000|2022-03-23 11:50:00|824.29|821.89|824.5|822.1|824.92|822.52|821.58|819.18|0
1648036500000|2022-03-23 11:55:00|824.71|822.31|825.22|822.82|825.54|823.14|824.29|821.89|0
1648036800000|2022-03-23 12:00:00|825.43|823.03|824.91|822.51|826.38|823.98|824.5|822.1|0
1648037100000|2022-03-23 12:05:00|824.7|822.3|826.47|824.07|826.58|824.18|824.08|821.68|0
1648037400000|2022-03-23 12:10:00|826.37|823.97|828.35|825.95|828.67|826.27|826.37|823.97|0
1648037700000|2022-03-23 12:15:00|828.25|825.85|826.99|824.59|828.46|826.06|826.58|824.18|0
1648038000000|2022-03-23 12:20:00|826.79|824.39|825.95|823.55|827.62|825.22|825.74|823.34|0
1648038300000|2022-03-23 12:25:00|826.37|823.97|825.95|823.55|826.99|824.59|824.69|822.29|0
1648038600000|2022-03-23 12:30:00|826.15|823.75|823.65|821.25|826.57|824.17|823.23|820.83|0
1648038900000|2022-03-23 12:35:00|824.06|821.66|822.81|820.41|824.27|821.87|822.18|819.78|0
1648039200000|2022-03-23 12:40:00|822.91|820.51|823.64|821.24|823.64|821.24|821.97|819.57|0
1648039500000|2022-03-23 12:45:00|823.43|821.03|823.01|820.61|824.27|821.87|822.81|820.41|0
1648039800000|2022-03-23 12:50:00|822.91|820.51|818.84|816.44|822.91|820.51|818.63|816.23|0
1648040100000|2022-03-23 12:55:00|819.05|816.65|820.92|818.52|821.13|818.73|818.84|816.44|0
1648040400000|2022-03-23 13:00:00|820.72|818.32|821.34|818.94|822.59|820.19|820.72|818.32|0
1648040700000|2022-03-23 13:05:00|821.13|818.73|822.8|820.4|823.84|821.44|820.92|818.52|0
1648041000000|2022-03-23 13:10:00|822.59|820.19|821.13|818.73|822.59|820.19|820.08|817.68|0
1648041300000|2022-03-23 13:15:00|821.33|818.93|822.17|819.77|823.21|820.81|821.13|818.73|0
1648041600000|2022-03-23 13:20:00|822.27|819.87|824.04|821.64|824.67|822.27|820.08|817.68|0
1648041900000|2022-03-23 13:25:00|823.83|821.43|818.93|816.53|824.46|822.06|818.93|816.53|0
1648042200000|2022-03-23 13:30:00|818.83|816.43|817.78|815.38|822.58|820.18|816.12|813.72|0
1648042500000|2022-03-23 13:35:00|817.16|814.76|814.24|811.84|819.86|817.46|814.24|811.84|0
1648042800000|2022-03-23 13:40:00|813.2|810.8|817.58|815.18|819.67|817.27|813.2|810.8|0
1648043100000|2022-03-23 13:45:00|817.17|814.77|811.35|808.95|817.17|814.77|810.94|808.54|0
1648043400000|2022-03-23 13:50:00|811.56|809.16|815.71|813.31|815.71|813.31|810.41|808.01|0
1648043700000|2022-03-23 13:55:00|815.92|813.52|813.84|811.44|819.45|817.05|813.63|811.23|0
1648044000000|2022-03-23 14:00:00|813.01|810.61|815.29|812.89|816.22|813.82|811.03|808.63|0
1648044300000|2022-03-23 14:05:00|815.08|812.68|820.69|818.29|822.15|819.75|814.25|811.85|0
1648044600000|2022-03-23 14:10:00|820.9|818.5|823.72|821.32|823.72|821.32|818.61|816.21|0
1648044900000|2022-03-23 14:15:00|823.93|821.53|824.56|822.16|827.28|824.88|823.93|821.53|0
1648045200000|2022-03-23 14:20:00|824.77|822.37|826.69|824.29|827.11|824.71|821.89|819.49|0
1648045500000|2022-03-23 14:25:00|826.9|824.5|824.21|821.81|827.32|824.92|821.5|819.1|0
1648045800000|2022-03-23 14:30:00|824.63|822.23|826.51|824.11|827.97|825.57|823.48|821.08|0
1648046100000|2022-03-23 14:35:00|826.93|824.53|824.84|822.44|827.35|824.95|824|821.6|0
1648046400000|2022-03-23 14:40:00|825.25|822.85|820.76|818.36|826.93|824.53|819.62|817.22|0
1648046700000|2022-03-23 14:45:00|820.45|818.05|819.4|817|820.45|818.05|816.9|814.5|0
1648047000000|2022-03-23 14:50:00|820.24|817.84|821.28|818.88|823.16|820.76|817.53|815.13|0
1648047300000|2022-03-23 14:55:00|821.07|818.67|821.49|819.09|823.37|820.97|820.44|818.04|0
1648047600000|2022-03-23 15:00:00|821.9|819.5|825.03|822.63|826.92|824.52|821.59|819.19|0
1648047900000|2022-03-23 15:05:00|824.82|822.42|823.15|820.75|825.87|823.47|823.15|820.75|0
1648048200000|2022-03-23 15:10:00|822.73|820.33|825.76|823.36|825.86|823.46|821.69|819.29|0
1648048500000|2022-03-23 15:15:00|825.66|823.26|825.03|822.63|826.7|824.3|823.56|821.16|0
1648048800000|2022-03-23 15:20:00|825.24|822.84|827.53|825.13|828.79|826.39|824.82|822.42|0
1648049100000|2022-03-23 15:25:00|827.95|825.55|828.58|826.18|829.83|827.43|827.11|824.71|0
1648049400000|2022-03-23 15:30:00|828.89|826.49|825.96|823.56|828.89|826.49|825.44|823.04|0
1648049700000|2022-03-23 15:35:00|826.07|823.67|827.32|824.92|827.74|825.34|824.81|822.41|0
1648050000000|2022-03-23 15:40:00|827.11|824.71|826.06|823.66|827.32|824.92|823.14|820.74|0
1648050300000|2022-03-23 15:45:00|825.85|823.45|824.18|821.78|826.69|824.29|823.34|820.94|0
1648050600000|2022-03-23 15:50:00|823.97|821.57|826.47|824.07|826.89|824.49|823.55|821.15|0
1648050900000|2022-03-23 15:55:00|826.68|824.28|825.7|823.3|827.52|825.12|824.87|822.47|0
1648051200000|2022-03-23 16:00:00|825.91|823.51|826.75|824.35|831.57|829.17|825.49|823.09|0
1648051500000|2022-03-23 16:05:00|826.54|824.14|821.31|818.91|827.16|824.76|820.26|817.86|0
1648051800000|2022-03-23 16:10:00|820.89|818.49|817.96|815.56|820.89|818.49|814.52|812.12|0
1648052100000|2022-03-23 16:15:00|817.76|815.36|823.11|820.71|823.32|820.92|817.76|815.36|0
1648052400000|2022-03-23 16:20:00|822.9|820.5|821.44|819.04|823.53|821.13|820.6|818.2|0
1648052700000|2022-03-23 16:25:00|821.75|819.35|822.48|820.08|822.48|820.08|820.6|818.2|0
1648053000000|2022-03-23 16:30:00|822.06|819.66|822.06|819.66|824.78|822.38|821.44|819.04|0
1648053300000|2022-03-23 16:35:00|821.85|819.45|820.39|817.99|822.06|819.66|818.1|815.7|0
1648053600000|2022-03-23 16:40:00|820.07|817.67|814.34|811.94|821.01|818.61|814.34|811.94|0
1648053900000|2022-03-23 16:45:00|814.13|811.73|815.68|813.28|816.72|814.32|812.88|810.48|0
1648054200000|2022-03-23 16:50:00|814.85|812.45|817.14|814.74|817.97|815.57|814.43|812.03|0
1648054500000|2022-03-23 16:55:00|816.3|813.9|818.18|815.78|818.8|816.4|816.09|813.69|0
1648054800000|2022-03-23 17:00:00|817.97|815.57|813.8|811.4|819.01|816.61|813.59|811.19|0
1648055100000|2022-03-23 17:05:00|814.01|811.61|817.13|814.73|817.55|815.15|813.59|811.19|0
1648055400000|2022-03-23 17:10:00|816.92|814.52|816.09|813.69|817.76|815.36|814.42|812.02|0
1648055700000|2022-03-23 17:15:00|816.71|814.31|812.13|809.73|816.92|814.52|811.81|809.41|0
1648056000000|2022-03-23 17:20:00|812.23|809.83|807.97|805.57|812.96|810.56|807.55|805.15|0
1648056300000|2022-03-23 17:25:00|807.76|805.36|803.82|801.42|807.76|805.36|802.57|800.17|0
1648056600000|2022-03-23 17:30:00|803.2|800.8|806.3|803.9|807.55|805.15|801.74|799.34|0
1648056900000|2022-03-23 17:35:00|806.72|804.32|806.09|803.69|807.55|805.15|805.27|802.87|0
1648057200000|2022-03-23 17:40:00|805.89|803.49|802.57|800.17|806.3|803.9|802.57|800.17|0
1648057500000|2022-03-23 17:45:00|802.36|799.96|803.6|801.2|804.22|801.82|801.53|799.13|0
1648057800000|2022-03-23 17:50:00|803.39|800.99|808.99|806.59|808.99|806.59|802.15|799.75|0
1648058100000|2022-03-23 17:55:00|809.2|806.8|809.2|806.8|810.03|807.63|807.96|805.56|0
1648058400000|2022-03-23 18:00:00|809.41|807.01|809.3|806.9|810.03|807.63|807.12|804.72|0
1648058700000|2022-03-23 18:05:00|809.2|806.8|803.57|801.17|809.2|806.8|803.15|800.75|0
1648059000000|2022-03-23 18:10:00|803.77|801.37|802.53|800.13|804.6|802.2|801.91|799.51|0
1648059300000|2022-03-23 18:15:00|802.11|799.71|806.26|803.86|806.67|804.27|800.66|798.26|0
1648059600000|2022-03-23 18:20:00|806.15|803.75|805.22|802.82|807.29|804.89|804.6|802.2|0
1648059900000|2022-03-23 18:25:00|805.01|802.61|810.2|807.8|810.2|807.8|804.6|802.2|0
1648060200000|2022-03-23 18:30:00|810.61|808.21|807.08|804.68|811.45|809.05|806.46|804.06|0
1648060500000|2022-03-23 18:35:00|806.67|804.27|809.36|806.96|809.57|807.17|804.59|802.19|0
1648060800000|2022-03-23 18:40:00|809.78|807.38|809.36|806.96|810.4|808|807.91|805.51|0
1648061100000|2022-03-23 18:45:00|809.46|807.06|811.54|809.14|813.72|811.32|808.94|806.54|0
1648061400000|2022-03-23 18:50:00|811.75|809.35|809.87|807.47|811.96|809.56|808.73|806.33|0
1648061700000|2022-03-23 18:55:00|810.29|807.89|804.05|801.65|810.29|807.89|803.84|801.44|0
1648062000000|2022-03-23 19:00:00|804.67|802.27|808.52|806.12|809.77|807.37|802.8|800.4|0
1648062300000|2022-03-23 19:05:00|807.89|805.49|803.74|801.34|807.89|805.49|802.91|800.51|0
1648062600000|2022-03-23 19:10:00|803.11|800.71|803.32|800.92|805.4|803|802.07|799.67|0
1648062900000|2022-03-23 19:15:00|803.73|801.33|802.49|800.09|805.19|802.79|802.07|799.67|0
1648063200000|2022-03-23 19:20:00|802.38|799.98|807.47|805.07|807.47|805.07|801.45|799.05|0
1648063500000|2022-03-23 19:25:00|807.68|805.28|807.88|805.48|808.3|805.9|806.01|803.61|0
1648063800000|2022-03-23 19:30:00|806.84|804.44|805.18|802.78|809.13|806.73|804.35|801.95|0
1648064100000|2022-03-23 19:35:00|804.97|802.57|803.1|800.7|806.43|804.03|803.1|800.7|0
1648064400000|2022-03-23 19:40:00|802.89|800.49|805.8|803.4|806.01|803.61|798.33|795.93|0
1648064700000|2022-03-23 19:45:00|805.59|803.19|803.3|800.9|809.12|806.72|802.68|800.28|0
1648065000000|2022-03-23 19:50:00|800.81|798.41|795.84|793.44|800.81|798.41|795.22|792.82|0
1648065300000|2022-03-23 19:55:00|797.08|794.68|790.86|788.46|799.36|796.96|790.86|788.46|0
1648065600000|2022-03-23 20:00:00|791.48|789.08|790.45|788.05|791.69|789.29|789.42|787.02|0
1648065900000|2022-03-23 20:05:00|790.34|787.94|790.24|787.84|791.27|788.87|789.62|787.22|0
1648066200000|2022-03-23 20:10:00|790.45|788.05|791.48|789.08|791.48|789.08|790.03|787.63|0
1648066500000|2022-03-23 20:15:00|791.47|788.67|791.68|788.88|791.68|788.88|791.05|788.25|0
1648066800000|2022-03-23 20:20:00|791.57|788.77|792.09|789.29|792.71|789.91|791.47|788.67|0
1648067100000|2022-03-23 20:25:00|792.19|789.39|791.88|789.08|792.71|789.91|791.67|788.87|0
1648067400000|2022-03-23 20:30:00|792.29|789.49|792.5|789.7|792.91|790.11|791.88|789.08|0
1648067700000|2022-03-23 20:35:00|792.7|789.9|792.39|789.59|792.7|789.9|791.87|789.07|0
1648068000000|2022-03-23 20:40:00|792.29|789.49|792.49|789.69|792.49|789.69|791.87|789.07|0
1648068300000|2022-03-23 20:45:00|792.59|789.79|793.11|790.31|793.11|790.31|792.28|789.48|0
1648068600000|2022-03-23 20:50:00|793.32|790.52|793.21|790.41|793.32|790.52|792.9|790.1|0
1648068900000|2022-03-23 20:55:00|793.31|790.51|792.68|789.88|793.52|790.72|792.68|789.88|0
1648069200000|2022-03-23 21:00:00|792.57|789.77|791.75|788.95|792.59|789.79|791.6|788.8|0
1648069500000|2022-03-23 21:05:00|791.6|788.8|791.69|788.89|791.75|788.95|791.47|788.67|0
1648069800000|2022-03-23 21:10:00|791.5|788.7|791.74|788.94|791.78|788.98|791.5|788.7|0
1648070100000|2022-03-23 21:15:00|791.77|788.97|791.65|788.85|791.77|788.97|791.5|788.7|0
1648070400000|2022-03-23 21:20:00|791.52|788.72|791.65|788.85|791.74|788.94|791.46|788.66|0
1648070700000|2022-03-23 21:25:00|791.59|788.79|791.83|789.03|791.83|789.03|791.59|788.79|0
1648071000000|2022-03-23 21:30:00|791.82|789.02|791.91|789.11|792.34|789.54|791.79|788.99|0
1648071300000|2022-03-23 21:35:00|792.28|789.48|791.97|789.17|792.28|789.48|791.97|789.17|0
1648071600000|2022-03-23 21:40:00|792.09|789.29|792.09|789.29|792.33|789.53|792.04|789.24|0
1648071900000|2022-03-23 21:45:00|792.06|789.26|791.97|789.17|792.15|789.35|791.97|789.17|0
1648072200000|2022-03-23 21:50:00|792.03|789.23|792.05|789.25|792.18|789.38|792|789.2|0
1648072500000|2022-03-23 21:55:00|792.15|789.35|792.18|789.38|792.33|789.53|792.11|789.31|0
1648072800000|2022-03-23 22:00:00|793.59|790.79|791.21|788.41|793.59|790.79|791.21|788.41|0
1648073100000|2022-03-23 22:05:00|791.42|788.62|791.83|789.03|792.14|789.34|791.42|788.62|0
1648073400000|2022-03-23 22:10:00|791.93|789.13|791.62|788.82|793.07|790.27|791.52|788.72|0
1648073700000|2022-03-23 22:15:00|791.83|789.03|792.86|790.06|793.07|790.27|791.42|788.62|0
1648074000000|2022-03-23 22:20:00|792.96|790.16|793.07|790.27|793.17|790.37|792.65|789.85|0
1648074300000|2022-03-23 22:25:00|793.37|790.57|793.69|790.89|793.89|791.09|793.07|790.27|0
1648074600000|2022-03-23 22:30:00|793.89|791.09|794.72|791.92|795.13|792.33|793.89|791.09|0
1648074900000|2022-03-23 22:35:00|794.51|791.71|794.3|791.5|795.23|792.43|794.1|791.3|0
1648075200000|2022-03-23 22:40:00|794.51|791.71|793.89|791.09|794.51|791.71|793.89|791.09|0
1648075500000|2022-03-23 22:45:00|793.68|790.88|793.68|790.88|793.89|791.09|793.06|790.26|0
1648075800000|2022-03-23 22:50:00|793.78|790.98|793.47|790.67|793.78|790.98|793.05|790.25|0
1648076100000|2022-03-23 22:55:00|793.26|790.46|794.09|791.29|794.09|791.29|793.05|790.25|0
1648076400000|2022-03-23 23:00:00|794.29|791.49|795.33|792.53|795.54|792.74|793.47|790.67|0
1648076700000|2022-03-23 23:05:00|795.53|792.73|795.74|792.94|796.16|793.36|794.91|792.11|0
1648077000000|2022-03-23 23:10:00|795.95|793.15|796.57|793.77|796.67|793.87|795.74|792.94|0
1648077300000|2022-03-23 23:15:00|796.77|793.97|796.56|793.76|797.08|794.28|796.36|793.56|0
1648077600000|2022-03-23 23:20:00|796.77|793.97|796.35|793.55|796.98|794.18|796.15|793.35|0
1648077900000|2022-03-23 23:25:00|796.25|793.45|796.56|793.76|796.77|793.97|796.25|793.45|0
1648078200000|2022-03-23 23:30:00|796.77|793.97|796.35|793.55|796.77|793.97|796.14|793.34|0
1648078500000|2022-03-23 23:35:00|796.24|793.44|796.56|793.76|796.86|794.06|796.14|793.34|0
1648078800000|2022-03-23 23:40:00|796.55|793.75|795.52|792.72|796.55|793.75|795.31|792.51|0
1648079100000|2022-03-23 23:45:00|795.72|792.92|795.31|792.51|796.35|793.55|794.89|792.09|0
1648079400000|2022-03-23 23:50:00|795.1|792.3|794.89|792.09|795.1|792.3|794.48|791.68|0
1648079700000|2022-03-23 23:55:00|795.1|792.3|795.72|792.92|796.13|793.33|795.1|792.3|0
1648080000000|2022-03-24 00:00:00|795.92|793.12|798|795.2|798.2|795.4|795.51|792.71|0
1648080300000|2022-03-24 00:05:00|798.09|795.29|799.55|796.75|799.55|796.75|797.58|794.78|0
1648080600000|2022-03-24 00:10:00|799.65|796.85|800.27|797.47|800.27|797.47|799.44|796.64|0
1648080900000|2022-03-24 00:15:00|800.48|797.68|799.86|797.06|800.69|797.89|799.44|796.64|0
1648081200000|2022-03-24 00:20:00|799.65|796.85|799.23|796.43|799.86|797.06|798.61|795.81|0
1648081500000|2022-03-24 00:25:00|799.44|796.64|796.74|793.94|799.44|796.64|796.74|793.94|0
1648081800000|2022-03-24 00:30:00|796.95|794.15|794.67|791.87|796.95|794.15|792.8|790|0
1648082100000|2022-03-24 00:35:00|794.46|791.66|794.04|791.24|795.08|792.28|793.11|790.31|0
1648082400000|2022-03-24 00:40:00|794.25|791.45|795.28|792.48|795.7|792.9|794.04|791.24|0
1648082700000|2022-03-24 00:45:00|795.38|792.58|795.9|793.1|796.32|793.52|794.25|791.45|0
1648083000000|2022-03-24 00:50:00|795.79|792.99|794.66|791.86|795.9|793.1|794.66|791.86|0
1648083300000|2022-03-24 00:55:00|794.45|791.65|795.9|793.1|795.9|793.1|794.45|791.65|0
1648083600000|2022-03-24 01:00:00|795.69|792.89|795.27|792.47|795.69|792.89|794.24|791.44|0
1648083900000|2022-03-24 01:05:00|795.37|792.57|795.37|792.57|795.48|792.68|794.65|791.85|0
1648084200000|2022-03-24 01:10:00|795.27|792.47|794.44|791.64|795.37|792.57|794.44|791.64|0
1648084500000|2022-03-24 01:15:00|794.65|791.85|792.99|790.19|795.27|792.47|792.99|790.19|0
1648084800000|2022-03-24 01:20:00|793.09|790.29|792.16|789.36|793.71|790.91|791.54|788.74|0
1648085100000|2022-03-24 01:25:00|791.74|788.94|790.71|787.91|792.16|789.36|790.71|787.91|0
1648085400000|2022-03-24 01:30:00|790.91|788.11|792.57|789.77|792.77|789.97|790.29|787.49|0
1648085700000|2022-03-24 01:35:00|792.36|789.56|795.15|792.35|795.46|792.66|792.15|789.35|0
1648086000000|2022-03-24 01:40:00|795.05|792.25|796.71|793.91|796.91|794.11|794.64|791.84|0
1648086300000|2022-03-24 01:45:00|796.81|794.01|795.05|792.25|796.91|794.11|794.42|791.62|0
1648086600000|2022-03-24 01:50:00|795.15|792.35|795.67|792.87|795.87|793.07|794.84|792.04|0
1648086900000|2022-03-24 01:55:00|795.76|792.96|795.25|792.45|796.49|793.69|795.25|792.45|0
1648087200000|2022-03-24 02:00:00|795.46|792.66|795.66|792.86|795.97|793.17|794.73|791.93|0
1648087500000|2022-03-24 02:05:00|795.76|792.96|796.07|793.27|796.28|793.48|795.14|792.34|0
1648087800000|2022-03-24 02:10:00|796.17|793.37|794.83|792.03|796.69|793.89|794.83|792.03|0
1648088100000|2022-03-24 02:15:00|795.03|792.23|795.24|792.44|795.24|792.44|794.2|791.4|0
1648088400000|2022-03-24 02:20:00|795.34|792.54|795.03|792.23|795.65|792.85|794.82|792.02|0
1648088700000|2022-03-24 02:25:00|795.24|792.44|795.03|792.23|795.86|793.06|794.82|792.02|0
1648089000000|2022-03-24 02:30:00|795.23|792.43|796.48|793.68|797.51|794.71|795.13|792.33|0
1648089300000|2022-03-24 02:35:00|796.37|793.57|796.37|793.57|796.89|794.09|796.27|793.47|0
1648089600000|2022-03-24 02:40:00|796.27|793.47|796.89|794.09|796.89|794.09|795.44|792.64|0
1648089900000|2022-03-24 02:45:00|797.09|794.29|798.75|795.95|799.37|796.57|796.68|793.88|0
1648090200000|2022-03-24 02:50:00|798.85|796.05|797.71|794.91|798.96|796.16|797.3|794.5|0
1648090500000|2022-03-24 02:55:00|797.92|795.12|797.92|795.12|798.33|795.53|797.71|794.91|0
1648090800000|2022-03-24 03:00:00|798.02|795.22|797.08|794.28|798.75|795.95|797.08|794.28|0
1648091100000|2022-03-24 03:05:00|796.98|794.18|797.8|795|798.12|795.32|796.05|793.25|0
1648091400000|2022-03-24 03:10:00|797.91|795.11|798.12|795.32|798.33|795.53|797.7|794.9|0
1648091700000|2022-03-24 03:15:00|797.91|795.11|798.12|795.32|798.53|795.73|797.49|794.69|0
1648092000000|2022-03-24 03:20:00|798.32|795.52|797.38|794.58|798.53|795.73|797.28|794.48|0
1648092300000|2022-03-24 03:25:00|797.49|794.69|797.28|794.48|797.91|795.11|797.28|794.48|0
1648092600000|2022-03-24 03:30:00|797.49|794.69|797.9|795.1|798.11|795.31|797.07|794.27|0
1648092900000|2022-03-24 03:35:00|798.11|795.31|797.28|794.48|798.11|795.31|796.86|794.06|0
1648093200000|2022-03-24 03:40:00|797.48|794.68|797.27|794.47|798.11|795.31|797.07|794.27|0
1648093500000|2022-03-24 03:45:00|797.07|794.27|798.1|795.3|798.2|795.4|796.86|794.06|0
1648093800000|2022-03-24 03:50:00|797.89|795.09|800.18|797.38|800.38|797.58|797.89|795.09|0
1648094100000|2022-03-24 03:55:00|799.97|797.17|802.04|799.24|802.04|799.24|799.76|796.96|0
1648094400000|2022-03-24 04:00:00|802.25|799.45|801.83|799.03|802.97|800.17|801.63|798.83|0
1648094700000|2022-03-24 04:05:00|802.04|799.24|802.25|799.45|802.45|799.65|801.83|799.03|0
1648095000000|2022-03-24 04:10:00|802.04|799.24|801.62|798.82|802.25|799.45|801.41|798.61|0
1648095300000|2022-03-24 04:15:00|801.83|799.03|802.03|799.23|803.07|800.27|801.62|798.82|0
1648095600000|2022-03-24 04:20:00|802.24|799.44|801.62|798.82|802.45|799.65|801.2|798.4|0
1648095900000|2022-03-24 04:25:00|801.41|798.61|800.99|798.19|801.82|799.02|800.78|797.98|0
1648096200000|2022-03-24 04:30:00|801.2|798.4|801.4|798.6|801.82|799.02|801.2|798.4|0
1648096500000|2022-03-24 04:35:00|801.61|798.81|801.82|799.02|802.03|799.23|801.19|798.39|0
1648096800000|2022-03-24 04:40:00|801.61|798.81|801.81|799.01|802.02|799.22|801.5|798.7|0
1648097100000|2022-03-24 04:45:00|802.02|799.22|802.02|799.22|803.89|801.09|802.02|799.22|0
1648097400000|2022-03-24 04:50:00|802.23|799.43|801.81|799.01|802.33|799.53|801.4|798.6|0
1648097700000|2022-03-24 04:55:00|801.6|798.8|801.81|799.01|801.81|799.01|801.6|798.8|0
1648098000000|2022-03-24 05:00:00|802.22|799.42|803.26|800.46|803.89|801.09|802.02|799.22|0
1648098300000|2022-03-24 05:05:00|802.84|800.04|802.43|799.63|804.3|801.5|801.8|799|0
1648098600000|2022-03-24 05:10:00|802.84|800.04|803.46|800.66|803.88|801.08|802.22|799.42|0
1648098900000|2022-03-24 05:15:00|803.56|800.76|802.63|799.83|804.3|801.5|802.63|799.83|0
1648099200000|2022-03-24 05:20:00|802.73|799.93|803.04|800.24|803.04|800.24|802.21|799.41|0
1648099500000|2022-03-24 05:25:00|803.25|800.45|803.25|800.45|804.08|801.28|802.84|800.04|0
1648099800000|2022-03-24 05:30:00|803.46|800.66|805.12|802.32|805.22|802.42|803.04|800.24|0
1648100100000|2022-03-24 05:35:00|804.91|802.11|807.61|804.81|807.82|805.02|804.7|801.9|0
1648100400000|2022-03-24 05:40:00|807.41|804.61|808.24|805.44|808.24|805.44|806.78|803.98|0
1648100700000|2022-03-24 05:45:00|808.45|805.65|808.86|806.06|809.7|806.9|808.24|805.44|0
1648101000000|2022-03-24 05:50:00|808.65|805.85|808.02|805.22|808.65|805.85|807.82|805.02|0
1648101300000|2022-03-24 05:55:00|808.33|805.53|809.27|806.47|810.11|807.31|808.23|805.43|0
1648101600000|2022-03-24 06:00:00|809.06|806.26|811.15|808.35|811.36|808.56|808.75|805.95|0
1648101900000|2022-03-24 06:05:00|810.94|808.14|807.81|805.01|810.94|808.14|807.6|804.8|0
1648102200000|2022-03-24 06:10:00|807.6|804.8|806.97|804.17|807.6|804.8|806.56|803.76|0
1648102500000|2022-03-24 06:15:00|807.07|804.27|806.14|803.34|807.18|804.38|805.93|803.13|0
1648102800000|2022-03-24 06:20:00|806.35|803.55|806.14|803.34|806.35|803.55|805.51|802.71|0
1648103100000|2022-03-24 06:25:00|806.03|803.23|806.86|804.06|806.96|804.16|804.53|801.73|0
1648103400000|2022-03-24 06:30:00|806.75|803.95|806.24|803.44|807.28|804.48|806.24|803.44|0
1648103700000|2022-03-24 06:35:00|806.44|803.64|807.06|804.26|807.06|804.26|806.23|803.43|0
1648104000000|2022-03-24 06:40:00|806.86|804.06|806.54|803.74|807.06|804.26|806.23|803.43|0
1648104300000|2022-03-24 06:45:00|806.44|803.64|806.23|803.43|806.85|804.05|806.23|803.43|0
1648104600000|2022-03-24 06:50:00|806.44|803.64|804.25|801.45|806.44|803.64|803.94|801.14|0
1648104900000|2022-03-24 06:55:00|804.15|801.35|804.35|801.55|804.56|801.76|803.94|801.14|0
1648105200000|2022-03-24 07:00:00|804.56|801.76|805.39|802.59|806.85|804.05|804.56|801.76|0
1648105500000|2022-03-24 07:05:00|805.08|802.68|804.66|802.26|805.08|802.68|803.73|801.33|0
1648105800000|2022-03-24 07:10:00|804.56|802.16|806.23|803.83|806.43|804.03|804.56|802.16|0
1648106100000|2022-03-24 07:15:00|806.43|804.03|809.34|806.94|809.55|807.15|806.23|803.83|0
1648106400000|2022-03-24 07:20:00|809.14|806.74|806.54|804.14|812.1|809.7|806.12|803.72|0
1648106700000|2022-03-24 07:25:00|806.33|803.93|807.78|805.38|808.2|805.8|805.7|803.3|0
1648107000000|2022-03-24 07:30:00|807.88|805.48|807.57|805.17|808.19|805.79|806.84|804.44|0
1648107300000|2022-03-24 07:35:00|807.36|804.96|805.91|803.51|807.57|805.17|805.7|803.3|0
1648107600000|2022-03-24 07:40:00|806.32|803.92|806.94|804.54|807.77|805.37|805.7|803.3|0
1648107900000|2022-03-24 07:45:00|806.73|804.33|806.11|803.71|807.98|805.58|805.9|803.5|0
1648108200000|2022-03-24 07:50:00|806.32|803.92|805.38|802.98|806.32|803.92|805.28|802.88|0
1648108500000|2022-03-24 07:55:00|805.28|802.88|805.58|803.18|806.52|804.12|805.07|802.67|0
1648108800000|2022-03-24 08:00:00|805.69|803.29|810.67|808.27|810.67|808.27|805.48|803.08|0
1648109100000|2022-03-24 08:05:00|810.88|808.48|813.06|810.66|815.88|813.48|810.77|808.37|0
1648109400000|2022-03-24 08:10:00|813.17|810.77|811.5|809.1|814.42|812.02|811.09|808.69|0
1648109700000|2022-03-24 08:15:00|812.02|809.62|813.17|810.77|814.62|812.22|811.29|808.89|0
1648110000000|2022-03-24 08:20:00|813.06|810.66|814.83|812.43|815.35|812.95|812.54|810.14|0
1648110300000|2022-03-24 08:25:00|814.93|812.53|814.51|812.11|815.66|813.26|814.41|812.01|0
1648110600000|2022-03-24 08:30:00|814.62|812.22|814.82|812.42|818.79|816.39|814.41|812.01|0
1648110900000|2022-03-24 08:35:00|815.13|812.73|817.12|814.72|818.16|815.76|815.03|812.63|0
1648111200000|2022-03-24 08:40:00|817.32|814.92|816.17|813.77|817.42|815.02|815.65|813.25|0
1648111500000|2022-03-24 08:45:00|816.28|813.88|815.03|812.63|816.28|813.88|814.5|812.1|0
1648111800000|2022-03-24 08:50:00|815.23|812.83|815.65|813.25|816.17|813.77|815.03|812.63|0
1648112100000|2022-03-24 08:55:00|815.54|813.14|815.86|813.46|817.32|814.92|815.23|812.83|0
1648112400000|2022-03-24 09:00:00|816.06|813.66|817.73|815.33|818.36|815.96|815.44|813.04|0
1648112700000|2022-03-24 09:05:00|817.1|814.7|816.69|814.29|818.77|816.37|816.27|813.87|0
1648113000000|2022-03-24 09:10:00|816.59|814.19|817.63|815.23|817.63|815.23|815.76|813.36|0
1648113300000|2022-03-24 09:15:00|817.42|815.02|816.9|814.5|817.42|815.02|816.38|813.98|0
1648113600000|2022-03-24 09:20:00|817|814.6|815.33|812.93|817.42|815.02|814.92|812.52|0
1648113900000|2022-03-24 09:25:00|815.23|812.83|814.81|812.41|815.43|813.03|814.71|812.31|0
1648114200000|2022-03-24 09:30:00|814.92|812.52|816.58|814.18|816.58|814.18|814.5|812.1|0
1648114500000|2022-03-24 09:35:00|816.68|814.28|815.95|813.55|816.79|814.39|815.33|812.93|0
1648114800000|2022-03-24 09:40:00|815.64|813.24|815.33|812.93|815.95|813.55|815.12|812.72|0
1648115100000|2022-03-24 09:45:00|815.43|813.03|815.84|813.44|816.16|813.76|814.91|812.51|0
1648115400000|2022-03-24 09:50:00|815.74|813.34|814.9|812.5|815.95|813.55|814.7|812.3|0
1648115700000|2022-03-24 09:55:00|815.11|812.71|813.65|811.25|815.11|812.71|813.44|811.04|0
1648116000000|2022-03-24 10:00:00|813.44|811.04|812.19|809.79|813.44|811.04|811.15|808.75|0
1648116300000|2022-03-24 10:05:00|812.08|809.68|810.42|808.02|812.08|809.68|810.11|807.71|0
1648116600000|2022-03-24 10:10:00|810.32|807.92|809.37|806.97|811.15|808.75|809.27|806.87|0
1648116900000|2022-03-24 10:15:00|808.44|806.04|809.48|807.08|809.48|807.08|807.61|805.21|0
1648117200000|2022-03-24 10:20:00|809.37|806.97|808.44|806.04|809.48|807.08|806.98|804.58|0
1648117500000|2022-03-24 10:25:00|808.33|805.93|809.68|807.28|810.1|807.7|808.33|805.93|0
1648117800000|2022-03-24 10:30:00|810.1|807.7|810.51|808.11|810.93|808.53|807.6|805.2|0
1648118100000|2022-03-24 10:35:00|810.41|808.01|809.89|807.49|811.14|808.74|809.68|807.28|0
1648118400000|2022-03-24 10:40:00|809.78|807.38|810.09|807.69|810.4|808|809.05|806.65|0
1648118700000|2022-03-24 10:45:00|809.98|807.58|809.98|807.58|810.72|808.32|809.47|807.07|0
1648119000000|2022-03-24 10:50:00|809.88|807.48|810.4|808|810.92|808.52|809.67|807.27|0
1648119300000|2022-03-24 10:55:00|810.5|808.1|809.46|807.06|810.71|808.31|808.84|806.44|0
1648119600000|2022-03-24 11:00:00|809.25|806.85|811.33|808.93|811.75|809.35|809.25|806.85|0
1648119900000|2022-03-24 11:05:00|811.12|808.72|817.16|814.76|820.71|818.31|810.29|807.89|0
1648120200000|2022-03-24 11:10:00|818.21|815.81|815.18|812.78|818.21|815.81|814.97|812.57|0
1648120500000|2022-03-24 11:15:00|815.08|812.68|815.28|812.88|816.33|813.93|815.07|812.67|0
1648120800000|2022-03-24 11:20:00|815.17|812.77|816.74|814.34|816.95|814.55|814.66|812.26|0
1648121100000|2022-03-24 11:25:00|816.53|814.13|816|813.6|816.74|814.34|815.7|813.3|0
1648121400000|2022-03-24 11:30:00|816.32|813.92|817.15|814.75|817.78|815.38|815.7|813.3|0
1648121700000|2022-03-24 11:35:00|817.04|814.64|816.73|814.33|818.19|815.79|816.53|814.13|0
1648122000000|2022-03-24 11:40:00|813.61|811.21|812.69|809.81|813.91|811.51|806.01|803.61|0
1648122300000|2022-03-24 11:45:00|812.49|809.61|813.84|810.96|814.68|811.8|811.97|809.09|0
1648122600000|2022-03-24 11:50:00|813.11|810.23|810.3|807.42|813.43|810.55|809.15|806.27|0
1648122900000|2022-03-24 11:55:00|810.4|807.52|810.51|807.63|811.96|809.08|809.57|806.69|0
1648123200000|2022-03-24 12:00:00|810.71|807.83|813|810.12|813|810.12|810.4|807.52|0
1648123500000|2022-03-24 12:05:00|812.89|810.01|811.13|808.25|813.42|810.54|811.13|808.25|0
1648123800000|2022-03-24 12:10:00|810.09|807.21|810.29|807.41|810.71|807.83|808.21|805.33|0
1648124100000|2022-03-24 12:15:00|810.18|807.3|809.04|806.16|810.29|807.41|808|805.12|0
1648124400000|2022-03-24 12:20:00|809.14|806.26|808.1|805.22|809.87|806.99|807.79|804.91|0
1648124700000|2022-03-24 12:25:00|808.21|805.33|809.04|806.16|809.46|806.58|807.58|804.7|0
1648125000000|2022-03-24 12:30:00|808.93|806.05|808.93|806.05|809.45|806.57|805.71|802.83|0
1648125300000|2022-03-24 12:35:00|809.04|806.16|809.86|806.98|810.91|808.03|808.62|805.74|0
1648125600000|2022-03-24 12:40:00|809.96|807.08|811.32|808.44|811.74|808.86|809.86|806.98|0
1648125900000|2022-03-24 12:45:00|811.42|808.54|811.42|808.54|812.57|809.69|810.49|807.61|0
1648126200000|2022-03-24 12:50:00|811.52|808.64|812.15|809.27|812.77|809.89|811.52|808.64|0
1648126500000|2022-03-24 12:55:00|812.36|809.48|810.9|808.02|812.98|810.1|810.9|808.02|0
1648126800000|2022-03-24 13:00:00|810.69|807.81|810.99|808.11|812.35|809.47|809.85|806.97|0
1648127100000|2022-03-24 13:05:00|810.69|807.81|811.82|808.94|812.14|809.26|809.85|806.97|0
1648127400000|2022-03-24 13:10:00|811.31|808.43|810.98|808.1|811.72|808.84|810.62|807.74|0
1648127700000|2022-03-24 13:15:00|811.19|808.31|811.08|808.2|812.44|809.56|810.36|807.48|0
1648128000000|2022-03-24 13:20:00|811.19|808.31|812.23|809.35|812.23|809.35|810.77|807.89|0
1648128300000|2022-03-24 13:25:00|812.02|809.14|809.31|806.43|813.27|810.39|809.1|806.22|0
1648128600000|2022-03-24 13:30:00|809.73|806.85|803.91|801.03|810.35|807.47|803.29|800.41|0
1648128900000|2022-03-24 13:35:00|803.29|800.41|803.49|800.61|803.91|801.03|800.38|797.5|0
1648129200000|2022-03-24 13:40:00|803.08|800.2|809.61|806.73|811.59|808.71|802.66|799.78|0
1648129500000|2022-03-24 13:45:00|810.03|807.15|807.43|804.55|811.8|808.92|806.19|803.31|0
1648129800000|2022-03-24 13:50:00|806.81|803.93|810.44|807.56|813.46|810.58|804.94|802.06|0
1648130100000|2022-03-24 13:55:00|810.65|807.77|807.79|804.91|813.41|810.53|807.79|804.91|0
1648130400000|2022-03-24 14:00:00|808|805.12|816.32|813.44|817.99|815.11|808|805.12|0
1648130700000|2022-03-24 14:05:00|816.94|814.06|817.15|814.27|819.24|816.36|814.86|811.98|0
1648131000000|2022-03-24 14:10:00|817.36|814.48|815.06|812.18|817.36|814.48|812.98|810.1|0
1648131300000|2022-03-24 14:15:00|815.69|812.81|808.84|805.96|816.74|813.86|806.76|803.88|0
1648131600000|2022-03-24 14:20:00|809.25|806.37|808.63|805.75|811.12|808.24|807.39|804.51|0
1648131900000|2022-03-24 14:25:00|809.25|806.37|807.8|804.92|810.29|807.41|806.14|803.26|0
1648132200000|2022-03-24 14:30:00|807.59|804.71|815.95|813.07|817.3|814.42|805.52|802.64|0
1648132500000|2022-03-24 14:35:00|815.74|812.86|813.04|810.16|817.41|814.53|812.21|809.33|0
1648132800000|2022-03-24 14:40:00|813.45|810.57|815.74|812.86|815.74|812.86|811.16|808.28|0
1648133100000|2022-03-24 14:45:00|816.16|813.28|817.61|814.73|819.28|816.4|815.32|812.44|0
1648133400000|2022-03-24 14:50:00|817.82|814.94|816.21|813.33|817.82|814.94|814.33|811.45|0
1648133700000|2022-03-24 14:55:00|815.89|813.01|813.71|810.83|816.62|813.74|812.25|809.37|0
1648134000000|2022-03-24 15:00:00|814.54|811.66|817.66|814.78|825.6|822.72|813.29|810.41|0
1648134300000|2022-03-24 15:05:00|818.29|815.41|818.7|815.82|822.25|819.37|816.2|813.32|0
1648134600000|2022-03-24 15:10:00|817.87|814.99|821.41|818.53|823.09|820.21|816.83|813.95|0
1648134900000|2022-03-24 15:15:00|822.25|819.37|823.71|820.83|823.71|820.83|819.95|817.07|0
1648135200000|2022-03-24 15:20:00|824.55|821.67|823.92|821.04|824.55|821.67|821.2|818.32|0
1648135500000|2022-03-24 15:25:00|824.13|821.25|829.36|826.48|829.78|826.9|823.29|820.41|0
1648135800000|2022-03-24 15:30:00|829.57|826.69|828.94|826.06|831.24|828.36|828.73|825.85|0
1648136100000|2022-03-24 15:35:00|828.73|825.85|829.89|827.01|831.66|828.78|828.1|825.22|0
1648136400000|2022-03-24 15:40:00|830|827.12|833.57|830.69|834.62|831.74|829.79|826.91|0
1648136700000|2022-03-24 15:45:00|833.15|830.27|831.05|828.17|833.78|830.9|831.05|828.17|0
1648137000000|2022-03-24 15:50:00|830.63|827.75|830.3|827.42|831.04|828.16|828.74|825.86|0
1648137300000|2022-03-24 15:55:00|830.2|827.32|830.41|827.53|831.88|829|829.99|827.11|0
1648137600000|2022-03-24 16:00:00|829.99|827.11|826.01|823.13|831.46|828.58|825.17|822.29|0
1648137900000|2022-03-24 16:05:00|825.17|822.29|823.66|820.78|826.21|823.33|823.14|820.26|0
1648138200000|2022-03-24 16:10:00|823.56|820.68|824.19|821.31|824.82|821.94|822.72|819.84|0
1648138500000|2022-03-24 16:15:00|824.4|821.52|824.19|821.31|824.82|821.94|822.3|819.42|0
1648138800000|2022-03-24 16:20:00|824.4|821.52|823.14|820.26|825.65|822.77|823.14|820.26|0
1648139100000|2022-03-24 16:25:00|822.72|819.84|819.37|816.49|823.77|820.89|817.69|814.81|0
1648139400000|2022-03-24 16:30:00|818.95|816.07|816.89|814.01|820.87|817.99|816.47|813.59|0
1648139700000|2022-03-24 16:35:00|817.1|814.22|822.12|819.24|822.75|819.87|816.26|813.38|0
1648140000000|2022-03-24 16:40:00|821.91|819.03|822.95|820.07|822.95|820.07|820.44|817.56|0
1648140300000|2022-03-24 16:45:00|822.53|819.65|820.54|817.66|822.53|819.65|820.02|817.14|0
1648140600000|2022-03-24 16:50:00|820.65|817.77|823.37|820.49|824.21|821.33|820.65|817.77|0
1648140900000|2022-03-24 16:55:00|822.95|820.07|823.99|821.11|824.62|821.74|822.53|819.65|0
1648141200000|2022-03-24 17:00:00|824.2|821.32|822.53|819.65|828.61|825.73|822.11|819.23|0
1648141500000|2022-03-24 17:05:00|822.95|820.07|822.11|819.23|824.83|821.95|821.06|818.18|0
1648141800000|2022-03-24 17:10:00|822.52|819.64|824.62|821.74|825.67|822.79|821.79|818.91|0
1648142100000|2022-03-24 17:15:00|824.2|821.32|826.92|824.04|826.92|824.04|824.2|821.32|0
1648142400000|2022-03-24 17:20:00|826.71|823.83|826.18|823.3|829.99|827.11|824.72|821.84|0
1648142700000|2022-03-24 17:25:00|826.39|823.51|827.65|824.77|829.54|826.66|825.97|823.09|0
1648143000000|2022-03-24 17:30:00|827.86|824.98|826.18|823.3|828.49|825.61|824.71|821.83|0
1648143300000|2022-03-24 17:35:00|825.76|822.88|827.23|824.35|828.28|825.4|825.34|822.46|0
1648143600000|2022-03-24 17:40:00|827.33|824.45|828.48|825.6|829.32|826.44|826.6|823.72|0
1648143900000|2022-03-24 17:45:00|828.69|825.81|829.53|826.65|830.79|827.91|828.27|825.39|0
1648144200000|2022-03-24 17:50:00|829.11|826.23|828.48|825.6|830.16|827.28|828.06|825.18|0
1648144500000|2022-03-24 17:55:00|828.27|825.39|828.48|825.6|829.11|826.23|827.64|824.76|0
1648144800000|2022-03-24 18:00:00|828.27|825.39|832.88|830|833.52|830.64|827.85|824.97|0
1648145100000|2022-03-24 18:05:00|832.67|829.79|829.1|826.22|832.67|829.79|828.47|825.59|0
1648145400000|2022-03-24 18:10:00|829.31|826.43|828.68|825.8|829.52|826.64|825.53|822.65|0
1648145700000|2022-03-24 18:15:00|828.89|826.01|828.26|825.38|830.36|827.48|827.84|824.96|0
1648146000000|2022-03-24 18:20:00|828.57|825.69|826.16|823.28|828.57|825.69|824.9|822.02|0
1648146300000|2022-03-24 18:25:00|826.37|823.49|827.58|824.7|828.22|825.34|825.7|822.82|0
1648146600000|2022-03-24 18:30:00|827.79|824.91|825.7|822.82|828.63|825.75|824.86|821.98|0
1648146900000|2022-03-24 18:35:00|825.91|823.03|826.95|824.07|827.16|824.28|824.23|821.35|0
1648147200000|2022-03-24 18:40:00|826.74|823.86|826.32|823.44|827.58|824.7|825.69|822.81|0
1648147500000|2022-03-24 18:45:00|825.9|823.02|823.59|820.71|826.53|823.65|821.92|819.04|0
1648147800000|2022-03-24 18:50:00|824.01|821.13|827.36|824.48|828.41|825.53|823.8|820.92|0
1648148100000|2022-03-24 18:55:00|827.15|824.27|828.2|825.32|828.83|825.95|826.11|823.23|0
1648148400000|2022-03-24 19:00:00|827.88|825|826.94|824.06|828.83|825.95|824.64|821.76|0
1648148700000|2022-03-24 19:05:00|826.52|823.64|832.6|829.72|833.45|830.57|826.52|823.64|0
1648149000000|2022-03-24 19:10:00|832.18|829.3|833.44|830.56|833.44|830.56|831.97|829.09|0
1648149300000|2022-03-24 19:15:00|833.23|830.35|835.12|832.24|835.12|832.24|832.18|829.3|0
1648149600000|2022-03-24 19:20:00|835.54|832.66|838.7|835.82|838.91|836.03|835.12|832.24|0
1648149900000|2022-03-24 19:25:00|839.54|836.66|840.17|837.29|841.86|838.98|839.54|836.66|0
1648150200000|2022-03-24 19:30:00|840.59|837.71|838.06|835.18|841.43|838.55|836.59|833.71|0
1648150500000|2022-03-24 19:35:00|838.27|835.39|836.38|833.5|838.9|836.02|835.74|832.86|0
1648150800000|2022-03-24 19:40:00|836.17|833.29|837.64|834.76|837.64|834.76|833.85|830.97|0
1648151100000|2022-03-24 19:45:00|837.85|834.97|838.34|835.46|839.93|837.05|837.01|834.13|0
1648151400000|2022-03-24 19:50:00|839.19|836.31|841.51|838.63|843.62|840.74|839.19|836.31|0
1648151700000|2022-03-24 19:55:00|841.72|838.84|845.52|842.64|846.36|843.48|840.03|837.15|0
1648152000000|2022-03-24 20:00:00|846.57|843.69|846.99|844.11|847.84|844.96|845.52|842.64|0
1648152300000|2022-03-24 20:05:00|847.21|844.33|846.15|843.27|847.42|844.54|846.15|843.27|0
1648152600000|2022-03-24 20:10:00|845.94|843.06|847.1|844.22|847.52|844.64|844.46|841.58|0
1648152900000|2022-03-24 20:15:00|847.34|843.98|847.55|844.19|847.76|844.4|847.34|843.98|0
1648153200000|2022-03-24 20:20:00|847.76|844.4|849.87|846.51|850.3|846.94|847.76|844.4|0
1648153500000|2022-03-24 20:25:00|849.66|846.3|850.83|847.47|850.83|847.47|849.24|845.88|0
1648153800000|2022-03-24 20:30:00|850.72|847.36|850.61|847.25|851.46|848.1|850.61|847.25|0
1648154100000|2022-03-24 20:35:00|850.82|847.46|850.82|847.46|850.82|847.46|850.61|847.25|0
1648154400000|2022-03-24 20:40:00|851.03|847.67|850.61|847.25|851.03|847.67|850.61|847.25|0
1648155300000|2022-03-24 20:55:00|850.6|847.24|850.49|847.13|850.7|847.34|850.49|847.13|0
1648155600000|2022-03-24 21:00:00|850.58|847.22|850.26|846.9|850.58|847.22|850.24|846.88|0
1648155900000|2022-03-24 21:05:00|850.33|846.97|850.45|847.09|850.45|847.09|850.26|846.9|0
1648156200000|2022-03-24 21:10:00|850.17|846.81|850.42|847.06|850.45|847.09|850.17|846.81|0
1648156500000|2022-03-24 21:15:00|850.39|847.03|850.42|847.06|850.44|847.08|850.38|847.02|0
1648156800000|2022-03-24 21:20:00|850.51|847.15|850.47|847.11|850.66|847.3|850.35|846.99|0
1648157100000|2022-03-24 21:25:00|850.51|847.15|850.56|847.2|850.72|847.36|850.51|847.15|0
1648157400000|2022-03-24 21:30:00|850.34|846.98|850.32|846.96|850.34|846.98|850.32|846.96|0
1648157700000|2022-03-24 21:35:00|850.34|846.98|850.28|846.92|850.34|846.98|850.16|846.8|0
1648158000000|2022-03-24 21:40:00|850.15|846.79|849.86|846.5|850.15|846.79|849.86|846.5|0
1648158300000|2022-03-24 21:45:00|849.79|846.43|849.85|846.49|849.86|846.5|849.79|846.43|0
1648158600000|2022-03-24 21:50:00|849.88|846.52|850.43|847.07|850.43|847.07|849.88|846.52|0
1648158900000|2022-03-24 21:55:00|850.49|847.13|850.18|846.82|850.49|847.13|850.15|846.79|0
1648159200000|2022-03-24 22:00:00|850.47|847.11|850.79|847.43|851.42|848.06|848.99|845.63|0
1648159500000|2022-03-24 22:05:00|850.89|847.53|848.98|845.62|850.89|847.53|848.77|845.41|0
1648159800000|2022-03-24 22:10:00|849.31|845.95|847.93|844.57|849.31|845.95|847.4|844.04|0
1648160100000|2022-03-24 22:15:00|847.83|844.47|847.71|844.35|848.46|845.1|847.29|843.93|0
1648160400000|2022-03-24 22:20:00|847.61|844.25|847.82|844.46|848.46|845.1|847.61|844.25|0
1648160700000|2022-03-24 22:25:00|848.03|844.67|848.03|844.67|849.51|846.15|848.03|844.67|0
1648161000000|2022-03-24 22:30:00|847.92|844.56|846.97|843.61|848.03|844.67|846.97|843.61|0
1648161300000|2022-03-24 22:35:00|847.18|843.82|846.55|843.19|847.6|844.24|846.34|842.98|0
1648161600000|2022-03-24 22:40:00|846.44|843.08|846.55|843.19|846.76|843.4|846.34|842.98|0
1648161900000|2022-03-24 22:45:00|846.34|842.98|847.39|844.03|847.49|844.13|846.33|842.97|0
1648162200000|2022-03-24 22:50:00|847.18|843.82|847.17|843.81|847.81|844.45|846.96|843.6|0
1648162500000|2022-03-24 22:55:00|846.96|843.6|845.7|842.34|846.96|843.6|845.7|842.34|0
1648162800000|2022-03-24 23:00:00|845.8|842.44|845.48|842.12|846.12|842.76|845.48|842.12|0
1648163100000|2022-03-24 23:05:00|845.69|842.33|845.69|842.33|846.11|842.75|845.48|842.12|0
1648163400000|2022-03-24 23:10:00|845.48|842.12|844.42|841.06|845.48|842.12|844|840.64|0
1648163700000|2022-03-24 23:15:00|844.63|841.27|845.69|842.33|846.11|842.75|844.63|841.27|0
1648164000000|2022-03-24 23:20:00|845.79|842.43|847.16|843.8|847.16|843.8|845.48|842.12|0
1648164300000|2022-03-24 23:25:00|846.95|843.59|846.53|843.17|847.79|844.43|846.53|843.17|0
1648164600000|2022-03-24 23:30:00|846.42|843.06|846.1|842.74|846.95|843.59|845.89|842.53|0
1648164900000|2022-03-24 23:35:00|845.89|842.53|845.47|842.11|846.73|843.37|845.05|841.69|0
1648165200000|2022-03-24 23:40:00|845.26|841.9|846.1|842.74|846.1|842.74|844.94|841.58|0
1648165500000|2022-03-24 23:45:00|846.31|842.95|845.88|842.52|846.73|843.37|845.46|842.1|0
1648165800000|2022-03-24 23:50:00|845.67|842.31|845.88|842.52|846.52|843.16|845.46|842.1|0
1648166100000|2022-03-24 23:55:00|846.09|842.73|845.67|842.31|846.3|842.94|845.25|841.89|0
1648166400000|2022-03-25 00:00:00|845.46|842.1|843.56|840.2|845.67|842.31|843.14|839.78|0
1648166700000|2022-03-25 00:05:00|843.77|840.41|842.71|839.35|843.77|840.41|842.29|838.93|0
1648167000000|2022-03-25 00:10:00|842.29|838.93|841.45|838.09|842.92|839.56|841.03|837.67|0
1648167300000|2022-03-25 00:15:00|841.66|838.3|841.45|838.09|841.66|838.3|839.97|836.61|0
1648167600000|2022-03-25 00:20:00|841.66|838.3|840.6|837.24|842.08|838.72|840.39|837.03|0
1648167900000|2022-03-25 00:25:00|840.81|837.45|841.44|838.08|841.44|838.08|840.18|836.82|0
1648168200000|2022-03-25 00:30:00|841.23|837.87|841.86|838.5|842.49|839.13|841.23|837.87|0
1648168500000|2022-03-25 00:35:00|841.96|838.6|842.49|839.13|842.91|839.55|841.23|837.87|0
1648168800000|2022-03-25 00:40:00|842.7|839.34|842.49|839.13|843.33|839.97|842.38|839.02|0
1648169100000|2022-03-25 00:45:00|842.7|839.34|842.7|839.34|843.12|839.76|842.28|838.92|0
1648169400000|2022-03-25 00:50:00|842.91|839.55|841.85|838.49|842.91|839.55|841.22|837.86|0
1648169700000|2022-03-25 00:55:00|841.64|838.28|841.43|838.07|842.58|839.22|841.43|838.07|0
1648170000000|2022-03-25 01:00:00|841.22|837.86|841.85|838.49|842.69|839.33|840.59|837.23|0
1648170300000|2022-03-25 01:05:00|842.06|838.7|843.53|840.17|843.53|840.17|842.06|838.7|0
1648170600000|2022-03-25 01:10:00|843.32|839.96|843.53|840.17|844.16|840.8|843.11|839.75|0
1648170900000|2022-03-25 01:15:00|843.74|840.38|843.1|839.74|843.74|840.38|842.47|839.11|0
1648171200000|2022-03-25 01:20:00|843.32|839.96|841.94|838.58|843.32|839.96|841|837.64|0
1648171500000|2022-03-25 01:25:00|842.05|838.69|843.73|840.37|843.94|840.58|842.05|838.69|0
1648171800000|2022-03-25 01:30:00|843.52|840.16|843.52|840.16|843.94|840.58|842.47|839.11|0
1648172100000|2022-03-25 01:35:00|843.73|840.37|843.31|839.95|843.94|840.58|842.68|839.32|0
1648172400000|2022-03-25 01:40:00|843.41|840.05|844.67|841.31|844.67|841.31|843.1|839.74|0
1648172700000|2022-03-25 01:45:00|844.78|841.42|844.36|841|844.99|841.63|843.94|840.58|0
1648173000000|2022-03-25 01:50:00|844.15|840.79|855.34|851.98|855.76|852.4|844.15|840.79|0
1648173300000|2022-03-25 01:55:00|855.13|851.77|853.11|849.75|856.19|852.83|852.38|849.02|0
1648173600000|2022-03-25 02:00:00|853.01|849.65|851.63|848.27|853.01|849.65|851.63|848.27|0
1648173900000|2022-03-25 02:05:00|851.53|848.17|852.79|849.43|852.79|849.43|851.53|848.17|0
1648174200000|2022-03-25 02:10:00|852.47|849.11|850.89|847.53|852.58|849.22|850.47|847.11|0
1648174500000|2022-03-25 02:15:00|850.78|847.42|851.94|848.58|852.37|849.01|850.47|847.11|0
1648174800000|2022-03-25 02:20:00|851.73|848.37|850.46|847.1|851.73|848.37|850.04|846.68|0
1648175100000|2022-03-25 02:25:00|850.25|846.89|849.19|845.83|850.25|846.89|848.77|845.41|0
1648175400000|2022-03-25 02:30:00|848.98|845.62|848.98|845.62|849.19|845.83|847.5|844.14|0
1648175700000|2022-03-25 02:35:00|848.77|845.41|850.67|847.31|851.4|848.04|848.34|844.98|0
1648176000000|2022-03-25 02:40:00|850.88|847.52|849.61|846.25|851.09|847.73|849.08|845.72|0
1648176300000|2022-03-25 02:45:00|849.71|846.35|849.61|846.25|850.24|846.88|849.18|845.82|0
1648176600000|2022-03-25 02:50:00|849.82|846.46|849.82|846.46|850.66|847.3|848.97|845.61|0
1648176900000|2022-03-25 02:55:00|849.71|846.35|850.76|847.4|850.87|847.51|849.39|846.03|0
1648177200000|2022-03-25 03:00:00|850.87|847.51|851.29|847.93|851.29|847.93|850.12|846.76|0
1648177500000|2022-03-25 03:05:00|851.08|847.72|850.65|847.29|852.14|848.78|850.65|847.29|0
1648177800000|2022-03-25 03:10:00|850.44|847.08|849.6|846.24|850.44|847.08|848.75|845.39|0
1648178100000|2022-03-25 03:15:00|849.49|846.13|848.54|845.18|849.81|846.45|848.54|845.18|0
1648178400000|2022-03-25 03:20:00|848.43|845.07|848.11|844.75|848.54|845.18|847.27|843.91|0
1648178700000|2022-03-25 03:25:00|847.9|844.54|847.69|844.33|848.96|845.6|847.69|844.33|0
1648179000000|2022-03-25 03:30:00|847.9|844.54|848.63|845.27|849.16|845.8|847.69|844.33|0
1648179300000|2022-03-25 03:35:00|848.53|845.17|847.9|844.54|849.05|845.69|847.68|844.32|0
1648179600000|2022-03-25 03:40:00|848|844.64|846.42|843.06|848|844.64|845.88|842.52|0
1648179900000|2022-03-25 03:45:00|846.2|842.84|846.09|842.73|846.84|843.48|845.67|842.31|0
1648180200000|2022-03-25 03:50:00|846.2|842.84|846.72|843.36|847.04|843.68|845.99|842.63|0
1648180500000|2022-03-25 03:55:00|846.62|843.26|847.89|844.53|847.89|844.53|846.62|843.26|0
1648180800000|2022-03-25 04:00:00|847.68|844.32|848.31|844.95|848.41|845.05|847.25|843.89|0
1648181100000|2022-03-25 04:05:00|848.52|845.16|848.3|844.94|848.52|845.16|847.88|844.52|0
1648181400000|2022-03-25 04:10:00|848.52|845.16|849.36|846|850.2|846.84|848.52|845.16|0
1648181700000|2022-03-25 04:15:00|848.94|845.58|849.78|846.42|850.09|846.73|848.93|845.57|0
1648182000000|2022-03-25 04:20:00|849.99|846.63|849.78|846.42|850.2|846.84|849.57|846.21|0
1648182300000|2022-03-25 04:25:00|849.99|846.63|850.83|847.47|850.83|847.47|849.99|846.63|0
1648182600000|2022-03-25 04:30:00|850.72|847.36|850.41|847.05|851.46|848.1|850.2|846.84|0
1648182900000|2022-03-25 04:35:00|850.51|847.15|850.4|847.04|851.04|847.68|850.19|846.83|0
1648183200000|2022-03-25 04:40:00|850.29|846.93|851.25|847.89|851.88|848.52|850.19|846.83|0
1648183500000|2022-03-25 04:45:00|851.04|847.68|852.09|848.73|852.51|849.15|850.82|847.46|0
1648183800000|2022-03-25 04:50:00|851.88|848.52|853.26|849.9|853.47|850.11|851.88|848.52|0
1648184100000|2022-03-25 04:55:00|853.36|850|857.7|854.34|859.81|856.45|853.04|849.68|0
1648184400000|2022-03-25 05:00:00|857.91|854.55|856.42|853.06|857.91|854.55|855.79|852.43|0
1648184700000|2022-03-25 05:05:00|856.63|853.27|855.15|851.79|856.85|853.49|855.15|851.79|0
1648185000000|2022-03-25 05:10:00|854.94|851.58|855.57|852.21|856|852.64|854.52|851.16|0
1648185300000|2022-03-25 05:15:00|855.36|852|854.09|850.73|855.57|852.21|853.67|850.31|0
1648185600000|2022-03-25 05:20:00|854.3|850.94|854.51|851.15|855.57|852.21|853.88|850.52|0
1648185900000|2022-03-25 05:25:00|854.72|851.36|853.55|850.19|855.78|852.42|853.03|849.67|0
1648186200000|2022-03-25 05:30:00|853.45|850.09|852.28|848.92|853.55|850.19|851.34|847.98|0
1648186500000|2022-03-25 05:35:00|852.39|849.03|852.6|849.24|852.6|849.24|851.34|847.98|0
1648186800000|2022-03-25 05:40:00|852.39|849.03|851.12|847.76|852.39|849.03|850.49|847.13|0
1648187100000|2022-03-25 05:45:00|851.22|847.86|852.6|849.24|853.23|849.87|850.91|847.55|0
1648187400000|2022-03-25 05:50:00|852.81|849.45|852.49|849.13|853.02|849.66|851.33|847.97|0
1648187700000|2022-03-25 05:55:00|852.6|849.24|852.38|849.02|853.65|850.29|851.75|848.39|0
1648188000000|2022-03-25 06:00:00|852.59|849.23|852.69|849.33|853.86|850.5|852.17|848.81|0
1648188300000|2022-03-25 06:05:00|852.59|849.23|852.17|848.81|853.44|850.08|851.96|848.6|0
1648188600000|2022-03-25 06:10:00|852.48|849.12|853.53|850.17|854.28|850.92|852.48|849.12|0
1648188900000|2022-03-25 06:15:00|853.75|850.39|854.28|850.92|854.59|851.23|853.75|850.39|0
1648189200000|2022-03-25 06:20:00|854.38|851.02|854.8|851.44|855.12|851.76|853.85|850.49|0
1648189500000|2022-03-25 06:25:00|854.7|851.34|853.95|850.59|854.91|851.55|853.43|850.07|0
1648189800000|2022-03-25 06:30:00|854.06|850.7|854.06|850.7|854.27|850.91|853.53|850.17|0
1648190100000|2022-03-25 06:35:00|854.27|850.91|853|849.64|854.27|850.91|852.68|849.32|0
1648190400000|2022-03-25 06:40:00|853.21|849.85|852.57|849.21|853.63|850.27|852.15|848.79|0
1648190700000|2022-03-25 06:45:00|852.15|848.79|852.46|849.1|852.57|849.21|851.94|848.58|0
1648191000000|2022-03-25 06:50:00|852.57|849.21|853.42|850.06|853.42|850.06|852.15|848.79|0
1648191300000|2022-03-25 06:55:00|853.2|849.84|855.32|851.96|855.32|851.96|852.78|849.42|0
1648191600000|2022-03-25 07:00:00|855.1|851.74|853.62|850.26|855.1|851.74|852.57|849.21|0
1648191900000|2022-03-25 07:05:00|853.38|850.5|851.06|848.18|853.38|850.5|850.84|847.96|0
1648192200000|2022-03-25 07:10:00|851.27|848.39|853.17|850.29|853.17|850.29|851.06|848.18|0
1648192500000|2022-03-25 07:15:00|853.38|850.5|851.03|848.15|853.59|850.71|850.51|847.63|0
1648192800000|2022-03-25 07:20:00|851.14|848.26|849.71|846.83|851.35|848.47|848.44|845.56|0
1648193100000|2022-03-25 07:25:00|849.49|846.61|848.44|845.56|849.71|846.83|848.23|845.35|0
1648193400000|2022-03-25 07:30:00|848.65|845.77|849.7|846.82|849.91|847.03|848.44|845.56|0
1648193700000|2022-03-25 07:35:00|849.59|846.71|849.28|846.4|850.12|847.24|848.43|845.55|0
1648194000000|2022-03-25 07:40:00|849.49|846.61|849.06|846.18|850.22|847.34|848.64|845.76|0
1648194300000|2022-03-25 07:45:00|848.95|846.07|849.06|846.18|850.12|847.24|848.85|845.97|0
1648194600000|2022-03-25 07:50:00|849.16|846.28|850.54|847.66|850.96|848.08|849.06|846.18|0
1648194900000|2022-03-25 07:55:00|850.43|847.55|852.44|849.56|852.54|849.66|850.22|847.34|0
1648195200000|2022-03-25 08:00:00|851.8|848.92|849.69|846.81|853.07|850.19|849.69|846.81|0
1648195500000|2022-03-25 08:05:00|849.48|846.6|843.99|841.11|849.48|846.6|843.04|840.16|0
1648195800000|2022-03-25 08:10:00|843.78|840.9|839.03|836.15|843.99|841.11|839.03|836.15|0
1648196100000|2022-03-25 08:15:00|839.14|836.26|837.34|834.46|839.56|836.68|836.99|834.11|0
1648196400000|2022-03-25 08:20:00|837.55|834.67|839.23|836.35|839.87|836.99|837.13|834.25|0
1648196700000|2022-03-25 08:25:00|839.13|836.25|839.86|836.98|840.5|837.62|838.91|836.03|0
1648197000000|2022-03-25 08:30:00|839.75|836.87|840.91|838.03|841.13|838.25|838.81|835.93|0
1648197300000|2022-03-25 08:35:00|841.12|838.24|841.12|838.24|841.75|838.87|840.49|837.61|0
1648197600000|2022-03-25 08:40:00|841.22|838.34|842.81|839.93|843.02|840.14|840.07|837.19|0
1648197900000|2022-03-25 08:45:00|843.02|840.14|841.96|839.08|843.02|840.14|841.75|838.87|0
1648198200000|2022-03-25 08:50:00|842.69|839.81|843.64|840.76|843.86|840.98|842.69|839.81|0
1648198500000|2022-03-25 08:55:00|843.53|840.65|844.06|841.18|844.91|842.03|843.22|840.34|0
1648198800000|2022-03-25 09:00:00|844.16|841.28|842.38|839.5|848.07|845.19|839.01|836.13|0
1648199100000|2022-03-25 09:05:00|842.05|839.17|839.85|836.97|842.16|839.28|839.64|836.76|0
1648199400000|2022-03-25 09:10:00|839.95|837.07|841.84|838.96|841.95|839.07|839.42|836.54|0
1648199700000|2022-03-25 09:15:00|841.53|838.65|844.27|841.39|844.27|841.39|841.53|838.65|0
1648200000000|2022-03-25 09:20:00|844.16|841.28|844.9|842.02|845.32|842.44|843.63|840.75|0
1648200300000|2022-03-25 09:25:00|844.79|841.91|844.05|841.17|845.11|842.23|843.42|840.54|0
1648200600000|2022-03-25 09:30:00|843.94|841.06|842.36|839.48|845.1|842.22|842.15|839.27|0
1648200900000|2022-03-25 09:35:00|842.57|839.69|845.52|842.64|845.52|842.64|842.04|839.16|0
1648201200000|2022-03-25 09:40:00|845.73|842.85|846.36|843.48|846.36|843.48|845.1|842.22|0
1648201500000|2022-03-25 09:45:00|846.15|843.27|847.63|844.75|848.68|845.8|846.15|843.27|0
1648201800000|2022-03-25 09:50:00|847.84|844.96|849.1|846.22|849.32|846.44|847.2|844.32|0
1648202100000|2022-03-25 09:55:00|848.89|846.01|849.1|846.22|849.31|846.43|848.68|845.8|0
1648202400000|2022-03-25 10:00:00|849.31|846.43|848.04|845.16|850.37|847.49|847.83|844.95|0
1648202700000|2022-03-25 10:05:00|848.25|845.37|848.89|846.01|849.31|846.43|848.04|845.16|0
1648203000000|2022-03-25 10:10:00|848.78|845.9|849.09|846.21|850.15|847.27|848.46|845.58|0
1648203300000|2022-03-25 10:15:00|848.88|846|849.93|847.05|850.15|847.27|848.88|846|0
1648203600000|2022-03-25 10:20:00|850.14|847.26|849.93|847.05|851.41|848.53|849.51|846.63|0
1648203900000|2022-03-25 10:25:00|849.82|846.94|851.51|848.63|851.83|848.95|849.61|846.73|0
1648204200000|2022-03-25 10:30:00|851.41|848.53|850.77|847.89|851.83|848.95|850.56|847.68|0
1648204500000|2022-03-25 10:35:00|850.98|848.1|850.35|847.47|851.19|848.31|849.92|847.04|0
1648204800000|2022-03-25 10:40:00|850.45|847.57|850.98|848.1|851.4|848.52|850.13|847.25|0
1648205100000|2022-03-25 10:45:00|850.77|847.89|850.23|847.35|851.61|848.73|849.92|847.04|0
1648205400000|2022-03-25 10:50:00|850.44|847.56|852.24|849.36|852.24|849.36|850.34|847.46|0
1648205700000|2022-03-25 10:55:00|852.13|849.25|855.83|852.95|855.94|853.06|852.03|849.15|0
1648206000000|2022-03-25 11:00:00|855.72|852.84|854.35|851.47|855.72|852.84|854.35|851.47|0
1648206300000|2022-03-25 11:05:00|854.56|851.68|854.84|851.96|855.62|852.74|853.82|850.94|0
1648206600000|2022-03-25 11:10:00|855.05|852.17|852.93|850.05|855.89|853.01|852.93|850.05|0
1648206900000|2022-03-25 11:15:00|852.3|849.42|853.78|850.9|854.83|851.95|851.98|849.1|0
1648207200000|2022-03-25 11:20:00|853.67|850.79|857.47|854.59|857.9|855.02|853.56|850.68|0
1648207500000|2022-03-25 11:25:00|857.37|854.49|862.67|859.79|864.05|861.17|856.95|854.07|0
1648207800000|2022-03-25 11:30:00|862.46|859.58|861.39|858.51|862.67|859.79|860.97|858.09|0
1648208100000|2022-03-25 11:35:00|861.18|858.3|859.7|856.82|861.39|858.51|859.7|856.82|0
1648208400000|2022-03-25 11:40:00|859.48|856.6|860.54|857.66|860.54|857.66|859.48|856.6|0
1648208700000|2022-03-25 11:45:00|860.75|857.87|860.96|858.08|861.81|858.93|860.33|857.45|0
1648209000000|2022-03-25 11:50:00|861.07|858.19|862.26|859.38|862.26|859.38|860.96|858.08|0
1648209300000|2022-03-25 11:55:00|862.48|859.6|862.05|859.17|863.54|860.66|861.2|858.32|0
1648209600000|2022-03-25 12:00:00|861.63|858.75|861.2|858.32|861.84|858.96|860.88|858|0
1648209900000|2022-03-25 12:05:00|860.99|858.11|861.41|858.53|862.36|859.48|860.99|858.11|0
1648210200000|2022-03-25 12:10:00|861.62|858.74|861.62|858.74|861.83|858.95|860.35|857.47|0
1648210500000|2022-03-25 12:15:00|861.41|858.53|862.04|859.16|862.04|859.16|860.66|857.78|0
1648210800000|2022-03-25 12:20:00|862.47|859.59|862.25|859.37|862.89|860.01|861.4|858.52|0
1648211100000|2022-03-25 12:25:00|862.46|859.58|861.61|858.73|862.46|859.58|861.4|858.52|0
1648211400000|2022-03-25 12:30:00|861.5|858.62|860.55|857.67|861.82|858.94|859.49|856.61|0
1648211700000|2022-03-25 12:35:00|860.34|857.46|858.85|855.97|860.55|857.67|858.85|855.97|0
1648212000000|2022-03-25 12:40:00|858.22|855.34|860.23|857.35|860.23|857.35|858.22|855.34|0
1648212300000|2022-03-25 12:45:00|860.34|857.46|860.23|857.35|860.66|857.78|859.81|856.93|0
1648212600000|2022-03-25 12:50:00|860.02|857.14|859.78|857.38|860.23|857.59|859.57|857.14|0
1648212900000|2022-03-25 12:55:00|859.99|857.59|860.2|857.8|860.63|858.23|859.56|857.16|0
1648213200000|2022-03-25 13:00:00|859.99|857.59|858.08|855.68|860.2|857.8|857.86|855.46|0
1648213500000|2022-03-25 13:05:00|858.29|855.89|858.07|855.67|859.14|856.74|857.44|855.04|0
1648213800000|2022-03-25 13:10:00|858.29|855.89|857.96|855.56|858.71|856.31|857.65|855.25|0
1648214100000|2022-03-25 13:15:00|857.86|855.46|857.65|855.25|858.28|855.88|857.22|854.82|0
1648214400000|2022-03-25 13:20:00|857.75|855.35|856.16|853.76|857.86|855.46|855.95|853.55|0
1648214700000|2022-03-25 13:25:00|856.26|853.86|853.4|851|856.37|853.97|852.56|850.16|0
1648215000000|2022-03-25 13:30:00|853.61|851.21|854.04|851.64|856.58|854.18|852.34|849.94|0
1648215300000|2022-03-25 13:35:00|853.4|851|848.96|846.56|854.25|851.85|848.96|846.56|0
1648215600000|2022-03-25 13:40:00|848.74|846.34|851.28|848.88|852.55|850.15|846.84|844.44|0
1648215900000|2022-03-25 13:45:00|851.91|849.51|855.72|853.32|857.42|855.02|849.38|846.98|0
1648216200000|2022-03-25 13:50:00|855.09|852.69|856.57|854.17|858.06|855.66|853.61|851.21|0
1648216500000|2022-03-25 13:55:00|856.99|854.59|851.48|849.08|857.21|854.81|849.79|847.39|0
1648216800000|2022-03-25 14:00:00|851.8|849.4|850.95|848.55|852.22|849.82|848.31|845.91|0
1648217100000|2022-03-25 14:05:00|851.06|848.66|854.23|851.83|854.66|852.26|849.79|847.39|0
1648217400000|2022-03-25 14:10:00|854.02|851.62|853.6|851.2|856.35|853.95|853.28|850.88|0
1648217700000|2022-03-25 14:15:00|852.96|850.56|857.2|854.8|857.62|855.22|852.11|849.71|0
1648218000000|2022-03-25 14:20:00|857.41|855.01|861.89|859.49|863.59|861.19|856.98|854.58|0
1648218300000|2022-03-25 14:25:00|862.1|859.7|858.7|856.3|862.32|859.92|858.7|856.3|0
1648218600000|2022-03-25 14:30:00|858.91|856.51|862.95|860.55|862.95|860.55|858.7|856.3|0
1648218900000|2022-03-25 14:35:00|863.38|860.98|863.37|860.97|865.72|863.32|863.37|860.97|0
1648219200000|2022-03-25 14:40:00|863.26|860.86|867.21|864.81|868.06|865.66|862.52|860.12|0
1648219500000|2022-03-25 14:45:00|866.78|864.38|866.04|863.64|868.81|866.41|865.4|863|0
1648219800000|2022-03-25 14:50:00|866.25|863.85|863.06|860.66|867.32|864.92|861.78|859.38|0
1648220100000|2022-03-25 14:55:00|862.85|860.45|863.27|860.87|864.76|862.36|861.78|859.38|0
1648220400000|2022-03-25 15:00:00|864.01|861.61|858.81|856.41|864.76|862.36|856.68|854.28|0
1648220700000|2022-03-25 15:05:00|858.59|856.19|848.84|846.44|859.65|857.25|848.84|846.44|0
1648221000000|2022-03-25 15:10:00|848.63|846.23|843.67|841.27|848.84|846.44|840.39|837.99|0
1648221300000|2022-03-25 15:15:00|843.46|841.06|843.99|841.59|847.37|844.97|842.62|840.22|0
1648221600000|2022-03-25 15:20:00|844.31|841.91|838.54|836.14|844.31|841.91|838.54|836.14|0
1648221900000|2022-03-25 15:25:00|838.33|835.93|837.52|835.12|841.1|838.7|832.27|829.87|0
1648222200000|2022-03-25 15:30:00|837.31|834.91|838.57|836.17|839.83|837.43|834.15|831.75|0
1648222500000|2022-03-25 15:35:00|838.36|835.96|839.62|837.22|841.09|838.69|837.51|835.11|0
1648222800000|2022-03-25 15:40:00|839.2|836.8|845.4|843|845.51|843.11|839.2|836.8|0
1648223100000|2022-03-25 15:45:00|845.51|843.11|840.03|837.63|845.51|843.11|839.61|837.21|0
1648223400000|2022-03-25 15:50:00|840.24|837.84|840.45|838.05|845.3|842.9|840.03|837.63|0
1648223700000|2022-03-25 15:55:00|840.24|837.84|839.19|836.79|841.08|838.68|835.4|833|0
1648224000000|2022-03-25 16:00:00|838.56|836.16|839.18|836.78|840.66|838.26|836.87|834.47|0
1648224300000|2022-03-25 16:05:00|839.61|837.21|843.81|841.41|845.71|843.31|839.61|837.21|0
1648224600000|2022-03-25 16:10:00|844.02|841.62|847.19|844.79|847.4|845|843.7|841.3|0
1648224900000|2022-03-25 16:15:00|847.61|845.21|847.82|845.42|848.24|845.84|843.81|841.41|0
1648225200000|2022-03-25 16:20:00|847.71|845.31|845.77|843.37|848.3|845.9|844.5|842.1|0
1648225500000|2022-03-25 16:25:00|846.19|843.79|847.24|844.84|848.09|845.69|842.6|840.2|0
1648225800000|2022-03-25 16:30:00|847.45|845.05|847.03|844.63|847.45|845.05|843.65|841.25|0
1648226100000|2022-03-25 16:35:00|846.82|844.42|840.28|837.88|846.82|844.42|839.02|836.62|0
1648226400000|2022-03-25 16:40:00|840.07|837.67|842.6|840.2|842.6|840.2|839.86|837.46|0
1648226700000|2022-03-25 16:45:00|842.81|840.41|845.23|842.83|847.02|844.62|842.39|839.99|0
1648227000000|2022-03-25 16:50:00|845.33|842.93|843.43|841.03|848.71|846.31|841.54|839.14|0
1648227300000|2022-03-25 16:55:00|843.22|840.82|845.12|842.72|846.17|843.77|840.7|838.3|0
1648227600000|2022-03-25 17:00:00|845.54|843.14|845.33|842.93|845.96|843.56|841.53|839.13|0
1648227900000|2022-03-25 17:05:00|845.12|842.72|845.12|842.72|846.8|844.4|843.22|840.82|0
1648228200000|2022-03-25 17:10:00|844.69|842.29|843|840.6|844.9|842.5|841.32|838.92|0
1648228500000|2022-03-25 17:15:00|843.22|840.82|850.18|847.78|851.45|849.05|843.22|840.82|0
1648228800000|2022-03-25 17:20:00|850.39|847.99|843|840.6|851.23|848.83|842.79|840.39|0
1648229100000|2022-03-25 17:25:00|843.21|840.81|844.47|842.07|844.48|842.08|842.16|839.76|0
1648229400000|2022-03-25 17:30:00|844.79|842.39|848.06|845.66|848.27|845.87|844.68|842.28|0
1648229700000|2022-03-25 17:35:00|848.27|845.87|848.69|846.29|849.32|846.92|846.79|844.39|0
1648230000000|2022-03-25 17:40:00|848.9|846.5|849.53|847.13|849.96|847.56|845.52|843.12|0
1648230300000|2022-03-25 17:45:00|849.74|847.34|850.38|847.98|851.01|848.61|847.63|845.23|0
1648230600000|2022-03-25 17:50:00|850.59|848.19|852.28|849.88|852.49|850.09|850.38|847.98|0
1648230900000|2022-03-25 17:55:00|852.49|850.09|856.3|853.9|856.93|854.53|852.28|849.88|0
1648231200000|2022-03-25 18:00:00|856.51|854.11|858.2|855.8|859.05|856.65|854.6|852.2|0
1648231500000|2022-03-25 18:05:00|858.41|856.01|859.57|857.17|860.11|857.71|857.99|855.59|0
1648231800000|2022-03-25 18:10:00|859.89|857.49|858.62|856.22|860.53|858.13|856.93|854.53|0
1648232100000|2022-03-25 18:15:00|858.83|856.43|856.6|854.2|859.68|857.28|856.29|853.89|0
1648232400000|2022-03-25 18:20:00|856.92|854.52|858.19|855.79|858.83|856.43|856.71|854.31|0
1648232700000|2022-03-25 18:25:00|858.4|856|859.46|857.06|860.31|857.91|857.13|854.73|0
1648233000000|2022-03-25 18:30:00|859.67|857.27|860.52|858.12|862.43|860.03|859.46|857.06|0
1648233300000|2022-03-25 18:35:00|860.31|857.91|860.09|857.69|861.79|859.39|859.04|856.64|0
1648233600000|2022-03-25 18:40:00|859.88|857.48|860.73|858.33|860.73|858.33|858.19|855.79|0
1648233900000|2022-03-25 18:45:00|860.94|858.54|860.09|857.69|862|859.6|859.24|856.84|0
1648234200000|2022-03-25 18:50:00|860.51|858.11|862.42|860.02|862.85|860.45|859.66|857.26|0
1648234500000|2022-03-25 18:55:00|862.63|860.23|860.93|858.53|863.48|861.08|860.3|857.9|0
1648234800000|2022-03-25 19:00:00|861.04|858.64|854.26|851.86|861.57|859.17|852.14|849.74|0
1648235100000|2022-03-25 19:05:00|854.68|852.28|850.86|848.46|855.11|852.71|849.59|847.19|0
1648235400000|2022-03-25 19:10:00|851.5|849.1|854.89|852.49|855.1|852.7|850.65|848.25|0
1648235700000|2022-03-25 19:15:00|855.32|852.92|850.44|848.04|855.74|853.34|850.01|847.61|0
1648236000000|2022-03-25 19:20:00|850.75|848.35|847.89|845.49|850.86|848.46|845.14|842.74|0
1648236300000|2022-03-25 19:25:00|848.1|845.7|843.66|841.26|848.74|846.34|843.45|841.05|0
1648236600000|2022-03-25 19:30:00|843.24|840.84|844.29|841.89|845.98|843.58|841.12|838.72|0
1648236900000|2022-03-25 19:35:00|844.08|841.68|844.92|842.52|848.31|845.91|843.02|840.62|0
1648237200000|2022-03-25 19:40:00|845.56|843.16|849.37|846.97|852.76|850.36|845.35|842.95|0
1648237500000|2022-03-25 19:45:00|850|847.6|856.15|853.75|856.15|853.75|850|847.6|0
1648237800000|2022-03-25 19:50:00|854.88|852.48|859.97|857.57|860.19|857.79|854.88|852.48|0
1648238100000|2022-03-25 19:55:00|860.19|857.79|865.08|862.68|867.21|864.81|859.76|857.36|0
1648238400000|2022-03-25 20:00:00|866.36|863.96|865.5|863.1|866.36|863.96|862.74|860.34|0
1648238700000|2022-03-25 20:05:00|865.29|862.89|864.22|861.82|865.93|863.53|864.22|861.82|0
1648239000000|2022-03-25 20:10:00|864.44|862.04|865.29|862.89|865.5|863.1|864.22|861.82|0
1648451100000|2022-03-28 07:05:00|857.67|854.87|859.16|856.76|860.97|858.57|857.26|854.86|0
1648451400000|2022-03-28 07:10:00|859.06|856.66|857.15|854.75|859.27|856.87|855.45|853.05|0
1648451700000|2022-03-28 07:15:00|857.25|854.85|856.19|853.79|858.42|856.02|855.87|853.47|0
1648452000000|2022-03-28 07:20:00|855.87|853.47|856.93|854.53|857.99|855.59|855.03|852.63|0
1648452300000|2022-03-28 07:25:00|857.14|854.74|860.75|858.35|861.6|859.2|857.14|854.74|0
1648452600000|2022-03-28 07:30:00|860.85|858.45|863.09|860.69|863.3|860.9|860.85|858.45|0
1648452900000|2022-03-28 07:35:00|863.19|860.79|860|857.6|863.3|860.9|860|857.6|0
1648453200000|2022-03-28 07:40:00|859.9|857.5|859.79|857.39|860.53|858.13|858.41|856.01|0
1648453500000|2022-03-28 07:45:00|860|857.6|857.98|855.58|860.21|857.81|857.35|854.95|0
1648453800000|2022-03-28 07:50:00|857.56|855.16|858.41|856.01|859.26|856.86|857.13|854.73|0
1648454100000|2022-03-28 07:55:00|858.29|855.89|859.46|857.06|859.99|857.59|857.23|854.83|0
1648454400000|2022-03-28 08:00:00|859.25|856.85|855.85|853.45|859.25|856.85|855.22|852.82|0
1648454700000|2022-03-28 08:05:00|855.64|853.24|855.85|853.45|856.28|853.88|854.16|851.76|0
1648455000000|2022-03-28 08:10:00|855.43|853.03|857.55|855.15|857.55|855.15|855.43|853.03|0
1648455300000|2022-03-28 08:15:00|857.34|854.94|860.94|858.54|861.58|859.18|857.33|854.93|0
1648455600000|2022-03-28 08:20:00|860.31|857.91|859.88|857.48|860.73|858.33|858.82|856.42|0
1648455900000|2022-03-28 08:25:00|860.19|857.79|861.11|858.71|861.32|858.92|859.41|857.01|0
1648456200000|2022-03-28 08:30:00|861.32|858.92|858.98|856.58|861.32|858.92|858.55|856.15|0
1648456500000|2022-03-28 08:35:00|858.77|856.37|860.89|858.49|860.89|858.49|858.34|855.94|0
1648456800000|2022-03-28 08:40:00|860.78|858.38|862.59|860.19|862.69|860.29|860.68|858.28|0
1648457100000|2022-03-28 08:45:00|862.8|860.4|864.93|862.53|865.99|863.59|862.16|859.76|0
1648457400000|2022-03-28 08:50:00|864.71|862.31|867.22|864.82|867.64|865.24|864.08|861.68|0
1648457700000|2022-03-28 08:55:00|867.43|865.03|869.35|866.95|869.66|867.26|867.22|864.82|0
1648458000000|2022-03-28 09:00:00|869.23|866.83|865.72|863.32|869.23|866.83|865.51|863.11|0
1648458300000|2022-03-28 09:05:00|865.82|863.42|864.02|861.62|866.04|863.64|863.17|860.77|0
1648458600000|2022-03-28 09:10:00|863.81|861.41|862.31|859.91|863.81|861.41|862.31|859.91|0
1648458900000|2022-03-28 09:15:00|862.42|860.02|860.61|858.21|862.74|860.34|860.08|857.68|0
1648459200000|2022-03-28 09:20:00|860.82|858.42|861.88|859.48|862.1|859.7|859.55|857.15|0
1648459500000|2022-03-28 09:25:00|861.99|859.59|863.37|860.97|863.37|860.97|861.88|859.48|0
1648459800000|2022-03-28 09:30:00|863.16|860.76|864.65|862.25|864.65|862.25|862.73|860.33|0
1648460100000|2022-03-28 09:35:00|864.75|862.35|865.38|862.98|866.56|864.16|864.53|862.13|0
1648460400000|2022-03-28 09:40:00|865.71|863.31|866.34|863.94|866.77|864.37|865.71|863.31|0
1648460700000|2022-03-28 09:45:00|866.23|863.83|865.06|862.66|866.77|864.37|864.74|862.34|0
1648461000000|2022-03-28 09:50:00|865.28|862.88|863.68|861.28|865.38|862.98|863.15|860.75|0
1648461300000|2022-03-28 09:55:00|863.79|861.39|864.1|861.7|864.85|862.45|863.15|860.75|0
1648461600000|2022-03-28 10:00:00|864|861.6|865.27|862.87|865.37|862.97|862.08|859.68|0
1648461900000|2022-03-28 10:05:00|865.06|862.66|864.42|862.02|865.48|863.08|864.21|861.81|0
1648462200000|2022-03-28 10:10:00|864.2|861.8|866.12|863.72|866.12|863.72|863.78|861.38|0
1648462500000|2022-03-28 10:15:00|865.91|863.51|866.97|864.57|867.39|864.99|865.69|863.29|0
1648462800000|2022-03-28 10:20:00|866.75|864.35|868.24|865.84|868.24|865.84|865.69|863.29|0
1648463100000|2022-03-28 10:25:00|868.13|865.73|864.83|862.43|868.24|865.84|864.62|862.22|0
1648463400000|2022-03-28 10:30:00|864.94|862.54|864.93|862.53|865.57|863.17|864.19|861.79|0
1648463700000|2022-03-28 10:35:00|865.05|862.65|866.21|863.81|866.42|864.02|864.19|861.79|0
1648464000000|2022-03-28 10:40:00|866.32|863.92|867.6|865.2|868.66|866.26|866.32|863.92|0
1648464300000|2022-03-28 10:45:00|867.38|864.98|869.09|866.69|869.73|867.33|866.96|864.56|0
1648464600000|2022-03-28 10:50:00|868.87|866.47|868.02|865.62|869.72|867.32|867.59|865.19|0
1648464900000|2022-03-28 10:55:00|868.12|865.72|868.12|865.72|868.55|866.15|866.31|863.91|0
1648465200000|2022-03-28 11:00:00|868.65|866.25|870.57|868.17|870.57|868.17|868.54|866.14|0
1648465500000|2022-03-28 11:05:00|870.36|867.96|871.37|868.97|872.08|869.68|869.72|867.32|0
1648465800000|2022-03-28 11:10:00|871.58|869.18|871.15|868.75|872.65|870.25|869.97|867.57|0
1648466100000|2022-03-28 11:15:00|871.04|868.64|873.71|871.31|873.71|871.31|870.94|868.54|0
1648466400000|2022-03-28 11:20:00|873.5|871.1|873.28|870.88|873.93|871.53|872.43|870.03|0
1648466700000|2022-03-28 11:25:00|873.39|870.99|873.92|871.52|873.92|871.52|873.07|870.67|0
1648467000000|2022-03-28 11:30:00|873.71|871.31|875.2|872.8|875.63|873.23|873.71|871.31|0
1648467300000|2022-03-28 11:35:00|875.42|873.02|875.84|873.44|876.91|874.51|874.99|872.59|0
1648467600000|2022-03-28 11:40:00|875.63|873.23|875.36|872.96|875.63|873.23|873.92|871.52|0
1648467900000|2022-03-28 11:45:00|874.65|872.25|876.43|874.03|876.64|874.24|874.65|872.25|0
1648468200000|2022-03-28 11:50:00|876.64|874.24|875.79|873.39|876.64|874.24|874.93|872.53|0
1648468500000|2022-03-28 11:55:00|875.67|873.27|876.53|874.13|876.85|874.45|875.03|872.63|0
1648468800000|2022-03-28 12:00:00|876.43|874.03|874.93|872.53|877.07|874.67|874.29|871.89|0
1648469100000|2022-03-28 12:05:00|874.6|872.2|874.07|871.67|875.35|872.95|874.07|871.67|0
1648469400000|2022-03-28 12:10:00|873.86|871.46|873.43|871.03|874.28|871.88|873|870.6|0
1648469700000|2022-03-28 12:15:00|873.64|871.24|871.82|869.42|874.07|871.67|871.82|869.42|0
1648470000000|2022-03-28 12:20:00|871.72|869.32|868.5|866.1|871.72|869.32|868.29|865.89|0
1648470300000|2022-03-28 12:25:00|868.6|866.2|869.99|867.59|870.63|868.23|868.6|866.2|0
1648470600000|2022-03-28 12:30:00|870.2|867.8|869.56|867.16|870.63|868.23|869.13|866.73|0
1648470900000|2022-03-28 12:35:00|869.77|867.37|867.85|865.45|869.77|867.37|867.64|865.24|0
1648471200000|2022-03-28 12:40:00|867.95|865.55|865.72|863.32|867.95|865.55|864.66|862.26|0
1648471500000|2022-03-28 12:45:00|865.51|863.11|864.92|862.52|866.15|863.75|864.63|862.23|0
1648471800000|2022-03-28 12:50:00|865.14|862.74|864.92|862.52|865.35|862.95|863.54|861.14|0
1648472100000|2022-03-28 12:55:00|864.71|862.31|864.92|862.52|865.99|863.59|864.07|861.67|0
1648472400000|2022-03-28 13:00:00|865.13|862.73|863.85|861.45|865.77|863.37|863.22|860.82|0
1648472700000|2022-03-28 13:05:00|864.28|861.88|864.92|862.52|866.62|864.22|863.96|861.56|0
1648473000000|2022-03-28 13:10:00|865.13|862.73|864.7|862.3|865.13|862.73|861.09|858.69|0
1648473300000|2022-03-28 13:15:00|864.91|862.51|864.49|862.09|866.19|863.79|864.06|861.66|0
1648473600000|2022-03-28 13:20:00|864.06|861.66|862.57|860.17|864.7|862.3|862.57|860.17|0
1648473900000|2022-03-28 13:25:00|862.78|860.38|861.5|859.1|862.78|860.38|860.23|857.83|0
1648474200000|2022-03-28 13:30:00|862.36|859.96|861.08|858.68|864.69|862.29|858.74|856.34|0
1648474500000|2022-03-28 13:35:00|860.65|858.25|865.97|863.57|865.97|863.57|860.44|858.04|0
1648474800000|2022-03-28 13:40:00|865.12|862.72|866.6|864.2|869.16|866.76|864.26|861.86|0
1648475100000|2022-03-28 13:45:00|866.82|864.42|866.18|863.78|867.88|865.48|864.69|862.29|0
1648475400000|2022-03-28 13:50:00|866.6|864.2|870.65|868.25|871.71|869.31|865.96|863.56|0
1648475700000|2022-03-28 13:55:00|871.29|868.89|874.49|872.09|875.56|873.16|869.8|867.4|0
1648476000000|2022-03-28 14:00:00|875.13|872.73|869.89|867.49|875.13|872.73|866.27|863.87|0
1648476300000|2022-03-28 14:05:00|870.53|868.13|870.2|867.8|873.83|871.43|867.97|865.57|0
1648476600000|2022-03-28 14:10:00|870.31|867.91|868.82|866.42|871.38|868.98|868.28|865.88|0
1648476900000|2022-03-28 14:15:00|869.03|866.63|867.54|865.14|870.74|868.34|865.41|863.01|0
1648477200000|2022-03-28 14:20:00|868.39|865.99|866.22|863.82|868.82|866.42|862.39|859.99|0
1648477500000|2022-03-28 14:25:00|866.44|864.04|868.57|866.17|868.78|866.38|862.82|860.42|0
1648477800000|2022-03-28 14:30:00|869.42|867.02|865.44|863.04|871.12|868.72|864.09|861.69|0
1648478100000|2022-03-28 14:35:00|866.5|864.1|865.44|863.04|868.2|865.8|862.89|860.49|0
1648478400000|2022-03-28 14:40:00|866.08|863.68|868.2|865.8|868.41|866.01|864.8|862.4|0
1648478700000|2022-03-28 14:45:00|868.63|866.23|871.6|869.2|873.52|871.12|868.63|866.23|0
1648479000000|2022-03-28 14:50:00|871.39|868.99|872.88|870.48|873.95|871.55|870.75|868.35|0
1648479300000|2022-03-28 14:55:00|873.09|870.69|873.09|870.69|873.73|871.33|872.03|869.63|0
1648479600000|2022-03-28 15:00:00|873.73|871.33|866.7|864.3|874.8|872.4|863.09|860.69|0
1648479900000|2022-03-28 15:05:00|865.85|863.45|866.49|864.09|867.55|865.15|863.62|861.22|0
1648480200000|2022-03-28 15:10:00|867.13|864.73|869.46|867.06|869.68|867.28|865.85|863.45|0
1648480500000|2022-03-28 15:15:00|869.25|866.85|869.84|867.44|870.1|867.7|867.08|864.68|0
1648480800000|2022-03-28 15:20:00|870.06|867.66|866.65|864.25|870.27|867.87|866.02|863.62|0
1648481100000|2022-03-28 15:25:00|866.23|863.83|866.33|863.93|866.65|864.25|861.98|859.58|0
1648481400000|2022-03-28 15:30:00|866.54|864.14|860.7|858.3|866.86|864.46|859.43|857.03|0
1648481700000|2022-03-28 15:35:00|859.86|857.46|856.35|853.95|859.86|857.46|855.19|852.79|0
1648482000000|2022-03-28 15:40:00|856.67|854.27|859.22|856.82|859.22|856.82|855.83|853.43|0
1648482300000|2022-03-28 15:45:00|858.58|856.18|850.32|847.92|858.58|856.18|850.11|847.71|0
1648482600000|2022-03-28 15:50:00|849.9|847.5|849.4|847|853.07|850.67|848.42|846.02|0
1648482900000|2022-03-28 15:55:00|849.61|847.21|850.82|848.42|852.51|850.11|849.61|847.21|0
1648483200000|2022-03-28 16:00:00|850.18|847.78|855.68|853.28|855.89|853.49|849.34|846.94|0
1648483500000|2022-03-28 16:05:00|855.46|853.06|852.93|850.53|856.94|854.54|852.93|850.53|0
1648483800000|2022-03-28 16:10:00|853.14|850.74|851.87|849.47|853.14|850.74|849.55|847.15|0
1648484100000|2022-03-28 16:15:00|851.45|849.05|848.7|846.3|853.13|850.73|847.43|845.03|0
1648484400000|2022-03-28 16:20:00|848.91|846.51|853.13|850.73|853.76|851.36|848.91|846.51|0
1648484700000|2022-03-28 16:25:00|853.34|850.94|850.39|847.99|854.61|852.21|849.12|846.72|0
1648485000000|2022-03-28 16:30:00|849.96|847.56|855.66|853.26|856.72|854.32|849.54|847.14|0
1648485300000|2022-03-28 16:35:00|856.3|853.9|857.98|855.58|858.19|855.79|855.66|853.26|0
1648485600000|2022-03-28 16:40:00|857.87|855.47|859.25|856.85|860.3|857.9|857.35|854.95|0
1648485900000|2022-03-28 16:45:00|858.83|856.43|858.82|856.42|859.03|856.63|856.81|854.41|0
1648486200000|2022-03-28 16:50:00|858.4|856|861.57|859.17|861.57|859.17|857.98|855.58|0
1648486500000|2022-03-28 16:55:00|861.78|859.38|862.2|859.8|862.84|860.44|861.46|859.06|0
1648486800000|2022-03-28 17:00:00|862.41|860.01|862.62|860.22|863.89|861.49|861.78|859.38|0
1648487100000|2022-03-28 17:05:00|862.83|860.43|860.72|858.32|863.89|861.49|860.29|857.89|0
1648487400000|2022-03-28 17:10:00|860.51|858.11|862.41|860.01|862.83|860.43|860.29|857.89|0
1648487700000|2022-03-28 17:15:00|862.62|860.22|863.25|860.85|863.68|861.28|862.19|859.79|0
1648488000000|2022-03-28 17:20:00|863.67|861.27|866.12|863.72|866.33|863.93|862.09|859.69|0
1648488300000|2022-03-28 17:25:00|866.33|863.93|867.18|864.78|868.87|866.47|865.06|862.66|0
1648488600000|2022-03-28 17:30:00|867.39|864.99|867.49|865.09|868.66|866.26|866.32|863.92|0
1648488900000|2022-03-28 17:35:00|867.39|864.99|866.67|864.27|868.66|866.26|865.63|863.23|0
1648489200000|2022-03-28 17:40:00|866.57|864.17|865.39|862.99|867.2|864.8|865.08|862.68|0
1648489500000|2022-03-28 17:45:00|865.93|863.53|866.35|863.95|867.2|864.8|865.29|862.89|0
1648489800000|2022-03-28 17:50:00|866.99|864.59|865.92|863.52|867.41|865.01|865.39|862.99|0
1648490100000|2022-03-28 17:55:00|866.13|863.73|866.34|863.94|866.98|864.58|864.22|861.82|0
1648490400000|2022-03-28 18:00:00|866.56|864.16|866.44|864.04|869.11|866.71|865.49|863.09|0
1648490700000|2022-03-28 18:05:00|866.13|863.73|868.25|865.85|868.89|866.49|864.64|862.24|0
1648491000000|2022-03-28 18:10:00|868.47|866.07|867.93|865.53|870.17|867.77|866.13|863.73|0
1648491300000|2022-03-28 18:15:00|868.25|865.85|864.93|862.53|868.38|865.98|864.93|862.53|0
1648491600000|2022-03-28 18:20:00|865.15|862.75|867.7|865.3|868.12|865.72|864.51|862.11|0
1648491900000|2022-03-28 18:25:00|868.12|865.72|870.28|867.88|870.92|868.52|866.63|864.23|0
1648492200000|2022-03-28 18:30:00|870.07|867.67|870.28|867.88|871.35|868.95|869.85|867.45|0
1648492500000|2022-03-28 18:35:00|869.56|867.16|869.34|866.94|869.77|867.37|868.49|866.09|0
1648492800000|2022-03-28 18:40:00|869.56|867.16|873.18|870.78|876.17|873.77|868.92|866.52|0
1648493100000|2022-03-28 18:45:00|872.97|870.57|874.89|872.49|875.31|872.91|872.97|870.57|0
1648493400000|2022-03-28 18:50:00|875.1|872.7|877.23|874.83|877.45|875.05|874.67|872.27|0
1648493700000|2022-03-28 18:55:00|877.02|874.62|881.52|879.12|881.52|879.12|876.81|874.41|0
1648494000000|2022-03-28 19:00:00|881.73|879.33|877.66|875.26|881.73|879.33|877.23|874.83|0
1648494300000|2022-03-28 19:05:00|877.87|875.47|878.73|876.33|879.58|877.18|877.44|875.04|0
1648494600000|2022-03-28 19:10:00|878.51|876.11|880.22|877.82|880.65|878.25|878.3|875.9|0
1648494900000|2022-03-28 19:15:00|880.65|878.25|878.61|876.21|881.29|878.89|878.61|876.21|0
1648495200000|2022-03-28 19:20:00|878.51|876.11|882.79|880.39|883.22|880.82|878.51|876.11|0
1648495500000|2022-03-28 19:25:00|882.58|880.18|882.36|879.96|883|880.6|881.29|878.89|0
1648495800000|2022-03-28 19:30:00|882.57|880.17|885.36|882.96|885.79|883.39|881.72|879.32|0
1648496100000|2022-03-28 19:35:00|885.79|883.39|882.57|880.17|885.79|883.39|882.14|879.74|0
1648496400000|2022-03-28 19:40:00|882.36|879.96|885.79|883.39|886|883.6|881.5|879.1|0
1648496700000|2022-03-28 19:45:00|885.36|882.96|888.79|886.39|888.79|886.39|884.28|881.88|0
1648497000000|2022-03-28 19:50:00|884.5|882.1|887.29|884.89|887.29|884.89|881.07|878.67|0
1648497300000|2022-03-28 19:55:00|887.07|884.67|894.17|891.77|894.38|891.98|885.79|883.39|0
1648497600000|2022-03-28 20:00:00|893.95|891.55|896.1|893.7|897.18|894.78|893.31|890.91|0
1648497900000|2022-03-28 20:05:00|896.53|894.13|895.88|893.48|896.53|894.13|894.81|892.41|0
1648498200000|2022-03-28 20:10:00|895.67|893.27|895.67|893.27|895.88|893.48|895.02|892.62|0
1648498500000|2022-03-28 20:15:00|895.87|893.07|895.65|892.85|896.3|893.5|895.65|892.85|0
1648498800000|2022-03-28 20:20:00|895.75|892.95|895.86|893.06|895.86|893.06|895.22|892.42|0
1648499100000|2022-03-28 20:25:00|895.65|892.85|895.65|892.85|895.86|893.06|895.65|892.85|0
1648499400000|2022-03-28 20:30:00|895.75|892.95|895.86|893.06|895.86|893.06|895.64|892.84|0
1648499700000|2022-03-28 20:35:00|895.75|892.95|895.86|893.06|895.86|893.06|895.64|892.84|0
1648500000000|2022-03-28 20:40:00|895.75|892.95|895.64|892.84|895.75|892.95|895.64|892.84|0
1648500300000|2022-03-28 20:45:00|895.86|893.06|895.64|892.84|895.86|893.06|895.64|892.84|0
1648500900000|2022-03-28 20:55:00|895.63|892.83|895.52|892.72|895.74|892.94|895.52|892.72|0
1648501200000|2022-03-28 21:00:00|895.56|892.76|895.61|892.81|895.62|892.82|895.49|892.69|0
1648501500000|2022-03-28 21:05:00|895.52|892.72|895.36|892.56|895.55|892.75|895.08|892.28|0
1648501800000|2022-03-28 21:10:00|895.33|892.53|895.08|892.28|895.4|892.6|894.96|892.16|0
1648502100000|2022-03-28 21:15:00|895.36|892.56|895.17|892.37|895.39|892.59|895.14|892.34|0
1648502400000|2022-03-28 21:20:00|895.2|892.4|895.39|892.59|895.39|892.59|894.86|892.06|0
1648502700000|2022-03-28 21:25:00|895.49|892.69|895.16|892.36|895.51|892.71|895.14|892.34|0
1648503000000|2022-03-28 21:30:00|894.6|891.8|895.16|892.36|895.16|892.36|894.6|891.8|0
1648503300000|2022-03-28 21:35:00|895.2|892.4|895.1|892.3|895.29|892.49|895.07|892.27|0
1648503600000|2022-03-28 21:40:00|895.07|892.27|894.68|891.88|895.25|892.45|894.68|891.88|0
1648503900000|2022-03-28 21:45:00|894.78|891.98|895|892.2|895.29|892.49|894.78|891.98|0
1648504200000|2022-03-28 21:50:00|894.87|892.07|895.15|892.35|895.15|892.35|894.87|892.07|0
1648504500000|2022-03-28 21:55:00|895.03|892.23|895.22|892.42|895.25|892.45|895.03|892.23|0
1648504800000|2022-03-28 22:00:00|895.07|892.27|893.45|890.65|895.07|892.27|893.02|890.22|0
1648505100000|2022-03-28 22:05:00|893.24|890.44|893.24|890.44|893.45|890.65|892.81|890.01|0
1648505400000|2022-03-28 22:10:00|893.02|890.22|893.02|890.22|893.23|890.43|891.95|889.15|0
1648505700000|2022-03-28 22:15:00|893.12|890.32|892.59|889.79|893.45|890.65|892.59|889.79|0
1648506000000|2022-03-28 22:20:00|892.69|889.89|893.23|890.43|893.23|890.43|892.69|889.89|0
1648506300000|2022-03-28 22:25:00|892.8|890|892.8|890|893.02|890.22|892.58|889.78|0
1648506600000|2022-03-28 22:30:00|893.01|890.21|893.87|891.07|895.05|892.25|893.01|890.21|0
1648506900000|2022-03-28 22:35:00|893.54|890.74|894.09|891.29|894.52|891.72|893.54|890.74|0
1648507200000|2022-03-28 22:40:00|894.3|891.5|893.22|890.42|894.3|891.5|893.22|890.42|0
1648507500000|2022-03-28 22:45:00|893.44|890.64|893.87|891.07|894.3|891.5|893.22|890.42|0
1648507800000|2022-03-28 22:50:00|894.08|891.28|893.43|890.63|894.73|891.93|893.22|890.42|0
1648508100000|2022-03-28 22:55:00|893.65|890.85|894.51|891.71|894.72|891.92|893.65|890.85|0
1648508400000|2022-03-28 23:00:00|894.94|892.14|894.72|891.92|895.37|892.57|894.51|891.71|0
1648508700000|2022-03-28 23:05:00|894.61|891.81|894.93|892.13|895.37|892.57|894.61|891.81|0
1648509000000|2022-03-28 23:10:00|895.15|892.35|894.6|891.8|895.15|892.35|894.5|891.7|0
1648509300000|2022-03-28 23:15:00|894.5|891.7|893.85|891.05|894.93|892.13|893.64|890.84|0
1648509600000|2022-03-28 23:20:00|894.07|891.27|894.07|891.27|894.07|891.27|893.31|890.51|0
1648509900000|2022-03-28 23:25:00|894.5|891.7|895.36|892.56|895.36|892.56|893.64|890.84|0
1648510200000|2022-03-28 23:30:00|896|893.2|895.57|892.77|896.43|893.63|894.92|892.12|0
1648510500000|2022-03-28 23:35:00|895.78|892.98|895.78|892.98|896.21|893.41|895.67|892.87|0
1648510800000|2022-03-28 23:40:00|895.89|893.09|896.64|893.84|896.86|894.06|895.45|892.65|0
1648511100000|2022-03-28 23:45:00|896.43|893.63|895.56|892.76|896.43|893.63|895.35|892.55|0
1648511400000|2022-03-28 23:50:00|895.67|892.87|893.84|891.04|895.67|892.87|893.62|890.82|0
1648511700000|2022-03-28 23:55:00|893.62|890.82|893.62|890.82|894.05|891.25|893.41|890.61|0
1648512000000|2022-03-29 00:00:00|894.05|891.25|892.76|889.96|894.48|891.68|892.33|889.53|0
1648512300000|2022-03-29 00:05:00|892.54|889.74|892.54|889.74|892.76|889.96|891.9|889.1|0
1648512600000|2022-03-29 00:10:00|892.64|889.84|892.32|889.52|892.76|889.96|891.46|888.66|0
1648512900000|2022-03-29 00:15:00|892.11|889.31|892.11|889.31|892.75|889.95|891.68|888.88|0
1648513200000|2022-03-29 00:20:00|891.89|889.09|892.54|889.74|892.75|889.95|891.89|889.09|0
1648513500000|2022-03-29 00:25:00|892.75|889.95|892.32|889.52|892.75|889.95|891.89|889.09|0
1648513800000|2022-03-29 00:30:00|892.53|889.73|892.53|889.73|892.53|889.73|892.1|889.3|0
1648514100000|2022-03-29 00:35:00|892.32|889.52|892.74|889.94|892.75|889.95|892.1|889.3|0
1648514400000|2022-03-29 00:40:00|892.96|890.16|894.25|891.45|894.9|892.1|892.74|889.94|0
1648514700000|2022-03-29 00:45:00|894.46|891.66|893.17|890.37|894.46|891.66|892.96|890.16|0
1648515000000|2022-03-29 00:50:00|893.39|890.59|893.17|890.37|893.6|890.8|892.74|889.94|0
1648515300000|2022-03-29 00:55:00|893.38|890.58|892.31|889.51|893.6|890.8|892.31|889.51|0
1648515600000|2022-03-29 01:00:00|892.52|889.72|893.16|890.36|893.6|890.8|892.09|889.29|0
1648515900000|2022-03-29 01:05:00|892.95|890.15|893.16|890.36|893.38|890.58|892.73|889.93|0
1648516200000|2022-03-29 01:10:00|892.95|890.15|894.02|891.22|894.24|891.44|892.73|889.93|0
1648516500000|2022-03-29 01:15:00|894.24|891.44|894.23|891.43|895.31|892.51|893.59|890.79|0
1648516800000|2022-03-29 01:20:00|894.45|891.65|895.09|892.29|895.52|892.72|894.23|891.43|0
1648517100000|2022-03-29 01:25:00|895.31|892.51|894.76|891.96|895.52|892.72|894.66|891.86|0
1648517400000|2022-03-29 01:30:00|894.88|892.08|896.6|893.8|896.6|893.8|894.88|892.08|0
1648517700000|2022-03-29 01:35:00|896.81|894.01|898.75|895.95|899.4|896.6|896.6|893.8|0
1648518000000|2022-03-29 01:40:00|898.97|896.17|899.07|896.27|899.4|896.6|898.1|895.3|0
1648518300000|2022-03-29 01:45:00|898.96|896.16|898.1|895.3|899.07|896.27|897.88|895.08|0
1648518600000|2022-03-29 01:50:00|898.32|895.52|897.67|894.87|898.96|896.16|897.45|894.65|0
1648518900000|2022-03-29 01:55:00|897.88|895.08|897.45|894.65|898.1|895.3|897.23|894.43|0
1648519200000|2022-03-29 02:00:00|897.66|894.86|896.8|894|898.1|895.3|896.59|893.79|0
1648519500000|2022-03-29 02:05:00|896.69|893.89|896.58|893.78|897.02|894.22|896.37|893.57|0
1648519800000|2022-03-29 02:10:00|896.47|893.67|896.37|893.57|896.8|894|896.15|893.35|0
1648520100000|2022-03-29 02:15:00|896.25|893.45|896.36|893.56|896.58|893.78|895.93|893.13|0
1648520400000|2022-03-29 02:20:00|896.15|893.35|896.15|893.35|896.58|893.78|895.6|892.8|0
1648520700000|2022-03-29 02:25:00|896.03|893.23|895.5|892.7|896.15|893.35|895.28|892.48|0
1648521000000|2022-03-29 02:30:00|895.71|892.91|895.06|892.26|896.14|893.34|895.06|892.26|0
1648521300000|2022-03-29 02:35:00|895.28|892.48|894.42|891.62|895.28|892.48|893.99|891.19|0
1648521600000|2022-03-29 02:40:00|894.3|891.5|894.63|891.83|894.85|892.05|893.99|891.19|0
1648521900000|2022-03-29 02:45:00|894.85|892.05|895.27|892.47|895.27|892.47|894.2|891.4|0
1648522200000|2022-03-29 02:50:00|895.06|892.26|895.27|892.47|895.49|892.69|894.63|891.83|0
1648522500000|2022-03-29 02:55:00|895.16|892.36|895.05|892.25|895.49|892.69|894.62|891.82|0
1648522800000|2022-03-29 03:00:00|895.27|892.47|894.73|891.93|895.48|892.68|894.41|891.61|0
1648523100000|2022-03-29 03:05:00|894.84|892.04|895.7|892.9|895.91|893.11|894.84|892.04|0
1648523400000|2022-03-29 03:10:00|895.91|893.11|895.91|893.11|896.13|893.33|895.48|892.68|0
1648523700000|2022-03-29 03:15:00|895.69|892.89|895.69|892.89|895.91|893.11|895.26|892.46|0
1648524000000|2022-03-29 03:20:00|895.91|893.11|896.12|893.32|896.12|893.32|895.69|892.89|0
1648524300000|2022-03-29 03:25:00|896.01|893.21|895.47|892.67|896.12|893.32|895.26|892.46|0
1648524600000|2022-03-29 03:30:00|895.69|892.89|895.47|892.67|895.69|892.89|894.83|892.03|0
1648524900000|2022-03-29 03:35:00|895.36|892.56|895.04|892.24|895.57|892.77|894.82|892.02|0
1648525200000|2022-03-29 03:40:00|894.82|892.02|895.25|892.45|895.25|892.45|894.61|891.81|0
1648525500000|2022-03-29 03:45:00|895.35|892.55|894.6|891.8|895.47|892.67|894.6|891.8|0
1648525800000|2022-03-29 03:50:00|894.82|892.02|894.82|892.02|895.25|892.45|894.39|891.59|0
1648526100000|2022-03-29 03:55:00|895.03|892.23|895.25|892.45|895.35|892.55|894.82|892.02|0
1648526400000|2022-03-29 04:00:00|895.35|892.55|895.67|892.87|896.32|893.52|895.24|892.44|0
1648526700000|2022-03-29 04:05:00|895.46|892.66|895.46|892.66|895.56|892.76|894.81|892.01|0
1648527000000|2022-03-29 04:10:00|895.67|892.87|895.67|892.87|896.32|893.52|895.56|892.76|0
1648527300000|2022-03-29 04:15:00|895.89|893.09|895.45|892.65|896.1|893.3|895.45|892.65|0
1648527600000|2022-03-29 04:20:00|895.24|892.44|895.24|892.44|895.56|892.76|894.91|892.11|0
1648527900000|2022-03-29 04:25:00|895.23|892.43|895.02|892.22|895.45|892.65|894.8|892|0
1648528200000|2022-03-29 04:30:00|895.23|892.43|894.8|892|895.45|892.65|894.8|892|0
1648528500000|2022-03-29 04:35:00|894.69|891.89|895.01|892.21|895.23|892.43|894.58|891.78|0
1648528800000|2022-03-29 04:40:00|895.23|892.43|895.44|892.64|895.55|892.75|895.12|892.32|0
1648529100000|2022-03-29 04:45:00|895.55|892.75|895.87|893.07|895.87|893.07|895.44|892.64|0
1648529400000|2022-03-29 04:50:00|896.09|893.29|896.3|893.5|896.3|893.5|895.87|893.07|0
1648529700000|2022-03-29 04:55:00|896.51|893.71|896.51|893.71|896.51|893.71|896.3|893.5|0
1648530000000|2022-03-29 05:00:00|896.3|893.5|896.73|893.93|897.37|894.57|896.08|893.28|0
1648530300000|2022-03-29 05:05:00|896.94|894.14|895|892.2|897.37|894.57|895|892.2|0
1648530600000|2022-03-29 05:10:00|894.79|891.99|896.08|893.28|896.08|893.28|894.79|891.99|0
1648530900000|2022-03-29 05:15:00|895.86|893.06|896.07|893.27|896.51|893.71|895.75|892.95|0
1648531200000|2022-03-29 05:20:00|896.29|893.49|896.5|893.7|896.72|893.92|896.29|893.49|0
1648531500000|2022-03-29 05:25:00|896.72|893.92|898.44|895.64|898.66|895.86|896.72|893.92|0
1648531800000|2022-03-29 05:30:00|898.66|895.86|902.11|899.31|902.75|899.95|898.44|895.64|0
1648532100000|2022-03-29 05:35:00|902.32|899.52|900.81|898.01|902.32|899.52|900.81|898.01|0
1648532400000|2022-03-29 05:40:00|901.02|898.22|902.75|899.95|902.75|899.95|901.02|898.22|0
1648532700000|2022-03-29 05:45:00|902.64|899.84|902.1|899.3|902.97|900.17|901.45|898.65|0
1648533000000|2022-03-29 05:50:00|902.32|899.52|903.61|900.81|904.47|901.67|902.32|899.52|0
1648533300000|2022-03-29 05:55:00|903.83|901.03|905.54|902.74|906.15|903.35|902.33|899.53|0
1648533600000|2022-03-29 06:00:00|905.11|902.31|901.66|898.86|905.33|902.53|901.66|898.86|0
1648533900000|2022-03-29 06:05:00|901.87|899.07|901.58|898.78|902.32|899.52|900.15|897.35|0
1648534200000|2022-03-29 06:10:00|901.68|898.88|901.58|898.78|901.79|898.99|900.93|898.13|0
1648534500000|2022-03-29 06:15:00|901.46|898.66|900.49|897.69|901.57|898.77|900.49|897.69|0
1648534800000|2022-03-29 06:20:00|900.38|897.58|900.28|897.48|900.71|897.91|899.63|896.83|0
1648535100000|2022-03-29 06:25:00|900.06|897.26|898.34|895.54|900.49|897.69|898.34|895.54|0
1648535400000|2022-03-29 06:30:00|898.12|895.32|898.33|895.53|899.2|896.4|897.69|894.89|0
1648535700000|2022-03-29 06:35:00|898.22|895.42|898.76|895.96|898.98|896.18|897.69|894.89|0
1648536000000|2022-03-29 06:40:00|898.65|895.85|898.55|895.75|898.76|895.96|897.9|895.1|0
1648536300000|2022-03-29 06:45:00|898.43|895.63|900.05|897.25|900.27|897.47|898.33|895.53|0
1648536600000|2022-03-29 06:50:00|899.94|897.14|901.99|899.19|901.99|899.19|899.84|897.04|0
1648536900000|2022-03-29 06:55:00|901.77|898.97|904.9|902.1|905.66|902.86|901.34|898.54|0
1648537200000|2022-03-29 07:00:00|905.01|902.21|901.23|898.43|905.22|902.42|900.48|897.68|0
1648537500000|2022-03-29 07:05:00|900.92|898.52|897.15|894.75|900.92|898.52|897.04|894.64|0
1648537800000|2022-03-29 07:10:00|897.04|894.64|898.65|896.25|900.27|897.87|896.28|893.88|0
1648538100000|2022-03-29 07:15:00|898.44|896.04|899.51|897.11|900.27|897.87|898.22|895.82|0
1648538400000|2022-03-29 07:20:00|899.41|897.01|904.8|902.4|907.17|904.77|899.41|897.01|0
1648538700000|2022-03-29 07:25:00|904.9|902.5|905.88|903.48|907.49|905.09|904.8|902.4|0
1648539000000|2022-03-29 07:30:00|906.09|903.69|903.07|900.67|906.31|903.91|902.96|900.56|0
1648539300000|2022-03-29 07:35:00|903.17|900.77|903.5|901.1|903.71|901.31|902.42|900.02|0
1648539600000|2022-03-29 07:40:00|903.39|900.99|902.74|900.34|903.39|900.99|901.56|899.16|0
1648539900000|2022-03-29 07:45:00|902.63|900.23|902.63|900.23|903.17|900.77|901.23|898.83|0
1648540200000|2022-03-29 07:50:00|902.52|900.12|902.2|899.8|903.38|900.98|901.01|898.61|0
1648540500000|2022-03-29 07:55:00|902.08|899.68|903.16|900.76|903.71|901.31|901.55|899.15|0
1648540800000|2022-03-29 08:00:00|903.06|900.66|904.35|901.95|905.22|902.82|902.19|899.79|0
1648541100000|2022-03-29 08:05:00|904.02|901.62|904.88|902.48|905|902.6|902.84|900.44|0
1648541400000|2022-03-29 08:10:00|905|902.6|903.91|901.51|905.21|902.81|902.19|899.79|0
1648541700000|2022-03-29 08:15:00|903.27|900.87|904.99|902.59|906.29|903.89|903.27|900.87|0
1648542000000|2022-03-29 08:20:00|905.21|902.81|904.56|902.16|906.07|903.67|903.7|901.3|0
1648542300000|2022-03-29 08:25:00|904.77|902.37|904.34|901.94|905.21|902.81|903.69|901.29|0
1648542600000|2022-03-29 08:30:00|904.44|902.04|903.47|901.07|904.44|902.04|903.04|900.64|0
1648542900000|2022-03-29 08:35:00|903.69|901.29|904.44|902.04|905.2|902.8|902.83|900.43|0
1648543200000|2022-03-29 08:40:00|904.55|902.15|906.71|904.31|906.93|904.53|904.55|902.15|0
1648543500000|2022-03-29 08:45:00|906.6|904.2|906.49|904.09|907.36|904.96|906.16|903.76|0
1648543800000|2022-03-29 08:50:00|906.6|904.2|906.16|903.76|907.14|904.74|906.06|903.66|0
1648544100000|2022-03-29 08:55:00|906.06|903.66|905.62|903.22|906.92|904.52|904.98|902.58|0
1648544400000|2022-03-29 09:00:00|905.84|903.44|906.49|904.09|906.81|904.41|904.98|902.58|0
1648544700000|2022-03-29 09:05:00|906.27|903.87|909.68|907.28|914.05|911.65|905.19|902.79|0
1648545000000|2022-03-29 09:10:00|909.89|907.49|910.51|908.11|911.16|908.76|908.23|905.83|0
1648545300000|2022-03-29 09:15:00|910.94|908.54|911.47|909.07|911.59|909.19|908.78|906.38|0
1648545600000|2022-03-29 09:20:00|911.37|908.97|913.1|910.7|913.75|911.35|910.29|907.89|0
1648545900000|2022-03-29 09:25:00|913.32|910.92|909.2|906.8|913.75|911.35|909.2|906.8|0
1648546200000|2022-03-29 09:30:00|909.42|907.02|909.85|907.45|910.5|908.1|908.55|906.15|0
1648546500000|2022-03-29 09:35:00|909.95|907.55|912.66|910.26|913.09|910.69|908.98|906.58|0
1648546800000|2022-03-29 09:40:00|913.09|910.69|911.94|909.54|914.76|912.36|911.73|909.33|0
1648547100000|2022-03-29 09:45:00|912.16|909.76|914.21|911.81|914.97|912.57|911.51|909.11|0
1648547400000|2022-03-29 09:50:00|914.32|911.92|911.29|908.89|915.19|912.79|911.18|908.78|0
1648547700000|2022-03-29 09:55:00|911.51|909.11|911.07|908.67|911.72|909.32|909.99|907.59|0
1648548000000|2022-03-29 10:00:00|910.74|908.34|911.29|908.89|911.39|908.99|910.2|907.8|0
1648548300000|2022-03-29 10:05:00|911.39|908.99|906.96|904.56|911.5|909.1|904.58|902.18|0
1648548600000|2022-03-29 10:10:00|907.06|904.66|908.14|905.74|908.25|905.85|905.88|903.48|0
1648548900000|2022-03-29 10:15:00|908.04|905.64|908.25|905.85|909.33|906.93|907.61|905.21|0
1648549200000|2022-03-29 10:20:00|908.47|906.07|908.03|905.63|909.55|907.15|908.03|905.63|0
1648549500000|2022-03-29 10:25:00|907.82|905.42|908.53|906.13|909.4|907|907.82|905.42|0
1648549800000|2022-03-29 10:30:00|909.07|906.67|907.98|905.58|909.39|906.99|907.23|904.83|0
1648550100000|2022-03-29 10:35:00|907.88|905.48|909.17|906.77|909.61|907.21|907.88|905.48|0
1648550400000|2022-03-29 10:40:00|909.39|906.99|909.6|907.2|910.26|907.86|909.17|906.77|0
1648550700000|2022-03-29 10:45:00|909.82|907.42|910.25|907.85|911.55|909.15|909.6|907.2|0
1648551000000|2022-03-29 10:50:00|910.14|907.74|909.06|906.66|910.68|908.28|908.52|906.12|0
1648551300000|2022-03-29 10:55:00|908.95|906.55|908.3|905.9|909.82|907.42|907.32|904.92|0
1648551600000|2022-03-29 11:00:00|908.09|905.69|909.81|907.41|910.03|907.63|907|904.6|0
1648551900000|2022-03-29 11:05:00|909.92|907.52|909.16|906.76|910.46|908.06|908.51|906.11|0
1648552200000|2022-03-29 11:10:00|909.27|906.87|910.78|908.38|911.54|909.14|908.95|906.55|0
1648552500000|2022-03-29 11:15:00|910.24|907.84|910.02|907.62|910.56|908.16|909.37|906.97|0
1648552800000|2022-03-29 11:20:00|909.37|906.97|909.84|907.44|910.17|907.77|908.51|906.11|0
1648553100000|2022-03-29 11:25:00|909.63|907.23|907.14|904.74|909.74|907.34|906.71|904.31|0
1648553400000|2022-03-29 11:30:00|906.93|904.53|905.73|903.33|907.57|905.17|904.98|902.58|0
1648553700000|2022-03-29 11:35:00|905.63|903.23|907.46|905.06|908.22|905.82|905.08|902.68|0
1648554000000|2022-03-29 11:40:00|907.35|904.95|910.7|908.3|914.06|911.66|906.06|903.66|0
1648554300000|2022-03-29 11:45:00|911.68|909.28|914.49|912.09|915.68|913.28|908.87|906.47|0
1648554600000|2022-03-29 11:50:00|914.81|912.41|917.95|915.55|919.91|917.51|914.06|911.66|0
1648554900000|2022-03-29 11:55:00|917.09|914.69|916.44|914.04|917.09|914.69|913.07|910.67|0
1648555200000|2022-03-29 12:00:00|916.22|913.82|917.95|915.55|918.82|916.42|914.92|912.52|0
1648555500000|2022-03-29 12:05:00|918.17|915.77|918.38|915.98|919.47|917.07|917.52|915.12|0
1648555800000|2022-03-29 12:10:00|918.6|916.2|915.56|913.16|918.6|916.2|914.91|912.51|0
1648556100000|2022-03-29 12:15:00|915.35|912.95|918.05|915.65|918.6|916.2|915.13|912.73|0
1648556400000|2022-03-29 12:20:00|918.16|915.76|926.63|924.23|927.28|924.88|918.16|915.76|0
1648556700000|2022-03-29 12:25:00|927.5|925.1|929.45|927.05|930.98|928.58|927.28|924.88|0
1648557000000|2022-03-29 12:30:00|929.23|926.83|928.25|925.85|929.23|926.83|926.19|923.79|0
1648557300000|2022-03-29 12:35:00|928.14|925.74|926.4|924|928.36|925.96|925.75|923.35|0
1648557600000|2022-03-29 12:40:00|926.62|924.22|924.01|921.61|927.05|924.65|923.36|920.96|0
1648557900000|2022-03-29 12:45:00|923.9|921.5|925.42|923.02|926.4|924|923.9|921.5|0
1648558200000|2022-03-29 12:50:00|925.53|923.13|927.25|924.85|927.9|925.5|924.21|921.81|0
1648558500000|2022-03-29 12:55:00|927.47|925.07|927.03|924.63|928.12|925.72|926.16|923.76|0
1648558800000|2022-03-29 13:00:00|927.68|925.28|926.81|924.41|927.68|925.28|923.99|921.59|0
1648559100000|2022-03-29 13:05:00|927.03|924.63|926.73|924.33|927.83|925.43|926.07|923.67|0
1648559400000|2022-03-29 13:10:00|926.94|924.54|928.9|926.5|928.9|926.5|925.86|923.46|0
1648559700000|2022-03-29 13:15:00|929.12|926.72|928.03|925.63|929.12|926.72|927.16|924.76|0
1648560000000|2022-03-29 13:20:00|928.25|925.85|928.03|925.63|928.68|926.28|926.94|924.54|0
1648560300000|2022-03-29 13:25:00|928.24|925.84|929.77|927.37|929.77|927.37|926.5|924.1|0
1648560600000|2022-03-29 13:30:00|929.98|927.58|936.52|934.12|940.01|937.61|926.94|924.54|0
1648560900000|2022-03-29 13:35:00|937.18|934.78|928.67|926.27|937.18|934.78|925.63|923.23|0
1648561200000|2022-03-29 13:40:00|929.11|926.71|928.67|926.27|929.33|926.93|924.97|922.57|0
1648561500000|2022-03-29 13:45:00|929.32|926.92|922.58|920.18|931.28|928.88|922.14|919.74|0
1648561800000|2022-03-29 13:50:00|921.71|919.31|920.25|917.85|923.73|921.33|918.08|915.68|0
1648562100000|2022-03-29 13:55:00|921.34|918.94|923.18|920.78|924.16|921.76|919.82|917.42|0
1648562400000|2022-03-29 14:00:00|923.62|921.22|918.29|915.89|926.77|924.37|917.86|915.46|0
1648562700000|2022-03-29 14:05:00|918.51|916.11|914.17|911.77|920.35|917.95|912.44|910.04|0
1648563000000|2022-03-29 14:10:00|914.6|912.2|908.53|906.13|916.99|914.59|905.51|903.11|0
1648563300000|2022-03-29 14:15:00|908.32|905.92|909.88|907.48|912.43|910.03|907.02|904.62|0
1648563600000|2022-03-29 14:20:00|909.45|907.05|911.18|908.78|912.91|910.51|907.94|905.54|0
1648563900000|2022-03-29 14:25:00|910.96|908.56|918.76|916.36|918.98|916.58|909.23|906.83|0
1648564200000|2022-03-29 14:30:00|919.19|916.79|918.54|916.14|921.58|919.18|915.51|913.11|0
1648564500000|2022-03-29 14:35:00|918.32|915.92|914.42|912.02|919.84|917.44|911.93|909.53|0
1648564800000|2022-03-29 14:40:00|913.77|911.37|915.5|913.1|917.99|915.59|909.87|907.47|0
1648565100000|2022-03-29 14:45:00|917.02|914.62|917.67|915.27|919.84|917.44|913.98|911.58|0
1648565400000|2022-03-29 14:50:00|918.53|916.13|921.42|919.02|921.79|919.39|918.38|915.98|0
1648565700000|2022-03-29 14:55:00|920.77|918.37|923.59|921.19|925.33|922.93|920.33|917.93|0
1648566000000|2022-03-29 15:00:00|923.81|921.41|921.63|919.23|925.54|923.14|920.33|917.93|0
1648566300000|2022-03-29 15:05:00|921.42|919.02|919.89|917.49|921.95|919.55|919.03|916.63|0
1648566600000|2022-03-29 15:10:00|920|917.6|919.89|917.49|921.63|919.23|916.86|914.46|0
1648566900000|2022-03-29 15:15:00|920.11|917.71|921.41|919.01|921.63|919.23|917.94|915.54|0
1648567200000|2022-03-29 15:20:00|921.19|918.79|919.46|917.06|922.28|919.88|915.55|913.15|0
1648567500000|2022-03-29 15:25:00|919.67|917.27|924.45|922.05|926.19|923.79|919.67|917.27|0
1648567800000|2022-03-29 15:30:00|924.23|921.83|926.18|923.78|927.05|924.65|923.58|921.18|0
1648568100000|2022-03-29 15:35:00|925.96|923.56|924.66|922.26|926.18|923.78|923.79|921.39|0
1648568400000|2022-03-29 15:40:00|924.33|921.93|925.74|923.34|926.4|924|922.7|920.3|0
1648568700000|2022-03-29 15:45:00|925.96|923.56|929.66|927.26|929.66|927.26|925.53|923.13|0
1648569000000|2022-03-29 15:50:00|929.44|927.04|928.13|925.73|929.44|927.04|926.39|923.99|0
1648569300000|2022-03-29 15:55:00|927.91|925.51|925.3|922.9|927.91|925.51|924|921.6|0
1648569600000|2022-03-29 16:00:00|925.95|923.55|920.47|918.07|925.95|923.55|919.87|917.47|0
1648569900000|2022-03-29 16:05:00|920.69|918.29|917.86|915.46|921.34|918.94|917.43|915.03|0
1648570200000|2022-03-29 16:10:00|918.08|915.68|918.07|915.67|918.95|916.55|916.55|914.15|0
1648570500000|2022-03-29 16:15:00|917.42|915.02|918.94|916.54|918.94|916.54|915.9|913.5|0
1648570800000|2022-03-29 16:20:00|918.73|916.33|915.68|913.28|918.94|916.54|914.81|912.41|0
1648571100000|2022-03-29 16:25:00|915.46|913.06|914.16|911.76|916.33|913.93|912.64|910.24|0
1648571400000|2022-03-29 16:30:00|913.94|911.54|907.43|905.03|914.37|911.97|906.78|904.38|0
1648571700000|2022-03-29 16:35:00|907.86|905.46|910.03|907.63|910.46|908.06|906.78|904.38|0
1648572000000|2022-03-29 16:40:00|909.81|907.41|914.8|912.4|914.8|912.4|909.81|907.41|0
1648572300000|2022-03-29 16:45:00|915.02|912.62|916.54|914.14|917.63|915.23|914.59|912.19|0
1648572600000|2022-03-29 16:50:00|916.97|914.57|912.19|909.79|917.19|914.79|911.33|908.93|0
1648572900000|2022-03-29 16:55:00|911.76|909.36|913.49|911.09|913.71|911.31|911.76|909.36|0
1648573200000|2022-03-29 17:00:00|913.71|911.31|911.43|909.03|913.71|911.31|908.82|906.42|0
1648573500000|2022-03-29 17:05:00|911.54|909.14|907.85|905.45|911.54|909.14|907.85|905.45|0
1648573800000|2022-03-29 17:10:00|908.07|905.67|911.75|909.35|913.05|910.65|908.07|905.67|0
1648574100000|2022-03-29 17:15:00|911.97|909.57|913.37|910.97|914.24|911.84|911.97|909.57|0
1648574400000|2022-03-29 17:20:00|913.49|911.09|911.55|909.15|913.49|911.09|909.06|906.66|0
1648574700000|2022-03-29 17:25:00|911.77|909.37|912.85|910.45|914.8|912.4|910.25|907.85|0
1648575000000|2022-03-29 17:30:00|913.07|910.67|912.85|910.45|914.37|911.97|911.33|908.93|0
1648575300000|2022-03-29 17:35:00|913.07|910.67|916.75|914.35|916.97|914.57|913.07|910.67|0
1648575600000|2022-03-29 17:40:00|916.97|914.57|918.81|916.41|919.14|916.74|916.32|913.92|0
1648575900000|2022-03-29 17:45:00|919.14|916.74|922.4|920|924.36|921.96|916.75|914.35|0
1648576200000|2022-03-29 17:50:00|921.97|919.57|923.05|920.65|923.27|920.87|920.23|917.83|0
1648576500000|2022-03-29 17:55:00|922.83|920.43|924.79|922.39|925.01|922.61|921.75|919.35|0
1648576800000|2022-03-29 18:00:00|924.57|922.17|924.79|922.39|926.1|923.7|923.7|921.3|0
1648577100000|2022-03-29 18:05:00|925.22|922.82|925.66|923.26|926.31|923.91|923.26|920.86|0
1648577400000|2022-03-29 18:10:00|925.88|923.48|926.31|923.91|927.83|925.43|925.44|923.04|0
1648577700000|2022-03-29 18:15:00|926.09|923.69|922.82|920.42|926.53|924.13|922.39|919.99|0
1648578000000|2022-03-29 18:20:00|922.61|920.21|925|922.6|925.65|923.25|921.08|918.68|0
1648578300000|2022-03-29 18:25:00|924.78|922.38|927.39|924.99|927.83|925.43|924.35|921.95|0
1648578600000|2022-03-29 18:30:00|927.61|925.21|930.01|927.61|930.22|927.82|926.52|924.12|0
1648578900000|2022-03-29 18:35:00|930.22|927.82|931.75|929.35|932.84|930.44|930.22|927.82|0
1648579200000|2022-03-29 18:40:00|931.53|929.13|933.49|931.09|933.71|931.31|931.31|928.91|0
1648579500000|2022-03-29 18:45:00|933.71|931.31|933.27|930.87|935.02|932.62|932.62|930.22|0
1648579800000|2022-03-29 18:50:00|932.84|930.44|933.93|931.53|935.02|932.62|931.53|929.13|0
1648580100000|2022-03-29 18:55:00|934.36|931.96|933.92|931.52|936.11|933.71|932.4|930|0
1648580400000|2022-03-29 19:00:00|934.14|931.74|936.76|934.36|936.76|934.36|931.96|929.56|0
1648580700000|2022-03-29 19:05:00|936.54|934.14|938.94|936.54|939.6|937.2|936.54|934.14|0
1648581000000|2022-03-29 19:10:00|939.05|936.65|938.83|936.43|941.57|939.17|938.72|936.32|0
1648581300000|2022-03-29 19:15:00|939.16|936.76|941.18|938.78|942.27|939.87|938.07|935.67|0
1648581600000|2022-03-29 19:20:00|941.4|939|940.52|938.12|942.49|940.09|940.08|937.68|0
1648581900000|2022-03-29 19:25:00|940.08|937.68|943.36|940.96|943.36|940.96|939.65|937.25|0
1648582200000|2022-03-29 19:30:00|943.58|941.18|946.86|944.46|946.86|944.46|942.05|939.65|0
1648582500000|2022-03-29 19:35:00|946.64|944.24|943.79|941.39|948.17|945.77|943.57|941.17|0
1648582800000|2022-03-29 19:40:00|944.01|941.61|942.92|940.52|944.67|942.27|938.98|936.58|0
1648583100000|2022-03-29 19:45:00|942.48|940.08|943.57|941.17|946.64|944.24|941.39|938.99|0
1648583400000|2022-03-29 19:50:00|943.14|940.74|937.67|935.27|943.14|940.74|935.27|932.87|0
1648583700000|2022-03-29 19:55:00|936.58|934.18|943.57|941.17|943.57|941.17|936.36|933.96|0
1648584000000|2022-03-29 20:00:00|943.35|940.95|941.82|939.42|943.57|941.17|941.16|938.76|0
1648584300000|2022-03-29 20:05:00|941.6|939.2|939.19|936.79|941.6|939.2|937.67|935.27|0
1648584600000|2022-03-29 20:10:00|938.97|936.57|938.42|936.02|938.97|936.57|938.1|935.7|0
1648584900000|2022-03-29 20:15:00|938.52|935.72|939.17|936.37|939.17|936.37|938.3|935.5|0
1648585200000|2022-03-29 20:20:00|939.28|936.48|939.17|936.37|940.04|937.24|939.17|936.37|0
1648585500000|2022-03-29 20:25:00|939.39|936.59|939.17|936.37|939.6|936.8|938.83|936.03|0
1648585800000|2022-03-29 20:30:00|938.95|936.15|939.6|936.8|939.6|936.8|938.95|936.15|0
1648586100000|2022-03-29 20:35:00|939.38|936.58|940.26|937.46|940.26|937.46|939.38|936.58|0
1648586400000|2022-03-29 20:40:00|940.25|937.45|940.25|937.45|940.47|937.67|940.04|937.24|0
1648586700000|2022-03-29 20:45:00|940.47|937.67|940.69|937.89|941.13|938.33|940.47|937.67|0
1648587000000|2022-03-29 20:50:00|940.25|937.45|940.25|937.45|940.69|937.89|940.25|937.45|0
1648587300000|2022-03-29 20:55:00|940.35|937.55|939.26|936.46|940.47|937.67|939.15|936.35|0
1648587600000|2022-03-29 21:00:00|939.32|936.52|938.9|936.1|939.32|936.52|938.9|936.1|0
1648587900000|2022-03-29 21:05:00|938.87|936.07|938.61|935.81|938.9|936.1|938.49|935.69|0
1648588200000|2022-03-29 21:10:00|938.7|935.9|938.21|935.41|938.7|935.9|937.86|935.06|0
1648588500000|2022-03-29 21:15:00|938.2|935.4|937.76|934.96|938.33|935.53|937.43|934.63|0
1648588800000|2022-03-29 21:20:00|937.82|935.02|937.97|935.17|938.2|935.4|937.76|934.96|0
1648589100000|2022-03-29 21:25:00|938.07|935.27|938.3|935.5|938.35|935.55|938.03|935.23|0
1648589400000|2022-03-29 21:30:00|938.36|935.56|938.55|935.75|938.55|935.75|938.33|935.53|0
1648589700000|2022-03-29 21:35:00|938.48|935.68|938.64|935.84|938.68|935.88|938.35|935.55|0
1648590000000|2022-03-29 21:40:00|938.23|935.43|938.42|935.62|938.51|935.71|938.19|935.39|0
1648590300000|2022-03-29 21:45:00|938.45|935.65|938.23|935.43|938.54|935.74|938.01|935.21|0
1648590600000|2022-03-29 21:50:00|938.03|935.23|938.54|935.74|938.54|935.74|938.03|935.23|0
1648590900000|2022-03-29 21:55:00|938.42|935.62|938.57|935.77|938.6|935.8|938.42|935.62|0
1648591200000|2022-03-29 22:00:00|939.45|936.65|937.16|934.36|939.45|936.65|937.16|934.36|0
1648591500000|2022-03-29 22:05:00|937.05|934.25|935.42|932.62|937.05|934.25|934.98|932.18|0
1648591800000|2022-03-29 22:10:00|935.63|932.83|935.41|932.61|935.63|932.83|934.98|932.18|0
1648592100000|2022-03-29 22:15:00|935.63|932.83|935.85|933.05|935.85|933.05|935.19|932.39|0
1648592400000|2022-03-29 22:20:00|935.41|932.61|936.72|933.92|936.72|933.92|935.19|932.39|0
1648592700000|2022-03-29 22:25:00|936.5|933.7|937.37|934.57|938.03|935.23|935.85|933.05|0
1648593000000|2022-03-29 22:30:00|937.59|934.79|937.59|934.79|938.46|935.66|937.37|934.57|0
1648593300000|2022-03-29 22:35:00|938.03|935.23|938.9|936.1|939.12|936.32|937.59|934.79|0
1648593600000|2022-03-29 22:40:00|939|936.2|938.9|936.1|939.12|936.32|938.46|935.66|0
1648593900000|2022-03-29 22:45:00|939.33|936.53|939.77|936.97|939.77|936.97|939.11|936.31|0
1648594200000|2022-03-29 22:50:00|939.55|936.75|937.8|935|939.55|936.75|937.58|934.78|0
1648594500000|2022-03-29 22:55:00|937.58|934.78|937.8|935|938.89|936.09|937.58|934.78|0
1648594800000|2022-03-29 23:00:00|937.58|934.78|938.23|935.43|938.89|936.09|937.36|934.56|0
1648595100000|2022-03-29 23:05:00|938.01|935.21|938.67|935.87|938.89|936.09|938.01|935.21|0
1648595400000|2022-03-29 23:10:00|938.45|935.65|938.45|935.65|939.21|936.41|938.12|935.32|0
1648595700000|2022-03-29 23:15:00|938.66|935.86|938.66|935.86|939.1|936.3|938.23|935.43|0
1648596000000|2022-03-29 23:20:00|938.44|935.64|938.44|935.64|939.1|936.3|938.44|935.64|0
1648596300000|2022-03-29 23:25:00|938.22|935.42|938.22|935.42|938.88|936.08|938.22|935.42|0
1648596600000|2022-03-29 23:30:00|938|935.2|937.57|934.77|938.44|935.64|937.13|934.33|0
1648596900000|2022-03-29 23:35:00|937.56|934.76|938.1|935.3|938.66|935.86|937.35|934.55|0
1648597200000|2022-03-29 23:40:00|938|935.2|939.75|936.95|939.75|936.95|938|935.2|0
1648597500000|2022-03-29 23:45:00|939.53|936.73|939.53|936.73|939.75|936.95|939.09|936.29|0
1648597800000|2022-03-29 23:50:00|939.63|936.83|939.09|936.29|939.74|936.94|938.87|936.07|0
1648598100000|2022-03-29 23:55:00|939.3|936.5|939.74|936.94|939.74|936.94|939.3|936.5|0
1648598400000|2022-03-30 00:00:00|939.52|936.72|935.59|932.79|939.52|936.72|935.37|932.57|0
1648598700000|2022-03-30 00:05:00|935.37|932.57|936.24|933.44|936.24|933.44|934.28|931.48|0
1648599000000|2022-03-30 00:10:00|936.02|933.22|936.13|933.33|936.24|933.44|935.15|932.35|0
1648599300000|2022-03-30 00:15:00|936.02|933.22|935.58|932.78|936.24|933.44|934.93|932.13|0
1648599600000|2022-03-30 00:20:00|935.47|932.67|936.45|933.65|936.46|933.66|935.47|932.67|0
1648599900000|2022-03-30 00:25:00|936.24|933.44|937.76|934.96|937.98|935.18|936.24|933.44|0
1648600200000|2022-03-30 00:30:00|938.2|935.4|937.98|935.18|939.08|936.28|937.76|934.96|0
1648600500000|2022-03-30 00:35:00|938.2|935.4|937.54|934.74|938.2|935.4|937.11|934.31|0
1648600800000|2022-03-30 00:40:00|937.65|934.85|936.55|933.75|937.65|934.85|936.45|933.65|0
1648601100000|2022-03-30 00:45:00|936.45|933.65|937.1|934.3|937.21|934.41|936.23|933.43|0
1648601400000|2022-03-30 00:50:00|937.2|934.4|936.01|933.21|937.32|934.52|936.01|933.21|0
1648601700000|2022-03-30 00:55:00|935.79|932.99|936.22|933.42|936.44|933.64|935.35|932.55|0
1648602000000|2022-03-30 01:00:00|936.11|933.31|936|933.2|936.22|933.42|935.13|932.33|0
1648602300000|2022-03-30 01:05:00|935.78|932.98|936.87|934.07|937.31|934.51|935.13|932.33|0
1648602600000|2022-03-30 01:10:00|936.98|934.18|936.22|933.42|937.31|934.51|935.12|932.32|0
1648602900000|2022-03-30 01:15:00|935.56|932.76|935.56|932.76|935.78|932.98|934.9|932.1|0
1648603200000|2022-03-30 01:20:00|935.78|932.98|935.78|932.98|936.43|933.63|935.56|932.76|0
1648603500000|2022-03-30 01:25:00|935.99|933.19|940.15|937.35|941.24|938.44|935.56|932.76|0
1648603800000|2022-03-30 01:30:00|939.93|937.13|940.58|937.78|941.02|938.22|939.71|936.91|0
1648604100000|2022-03-30 01:35:00|940.8|938|938.83|936.03|941.02|938.22|938.17|935.37|0
1648604400000|2022-03-30 01:40:00|939.05|936.25|941.45|938.65|941.67|938.87|938.83|936.03|0
1648604700000|2022-03-30 01:45:00|941.67|938.87|940.9|938.1|943.86|941.06|940.79|937.99|0
1648605000000|2022-03-30 01:50:00|940.79|937.99|939.7|936.9|941.23|938.43|939.26|936.46|0
1648605300000|2022-03-30 01:55:00|939.26|936.46|938.6|935.8|939.26|936.46|938.17|935.37|0
1648605600000|2022-03-30 02:00:00|938.82|936.02|937.29|934.49|939.04|936.24|936.85|934.05|0
1648605900000|2022-03-30 02:05:00|937.51|934.71|937.29|934.49|938.16|935.36|936.96|934.16|0
1648606200000|2022-03-30 02:10:00|937.07|934.27|937.5|934.7|938.38|935.58|936.85|934.05|0
1648606500000|2022-03-30 02:15:00|937.72|934.92|937.07|934.27|937.72|934.92|936.63|933.83|0
1648606800000|2022-03-30 02:20:00|936.95|934.15|936.63|933.83|937.5|934.7|936.63|933.83|0
1648607100000|2022-03-30 02:25:00|936.84|934.04|936.84|934.04|937.28|934.48|936.62|933.82|0
1648607400000|2022-03-30 02:30:00|936.62|933.82|935.97|933.17|936.84|934.04|935.09|932.29|0
1648607700000|2022-03-30 02:35:00|935.75|932.95|936.18|933.38|936.18|933.38|935.31|932.51|0
1648608000000|2022-03-30 02:40:00|935.96|933.16|935.31|932.51|936.62|933.82|935.09|932.29|0
1648608300000|2022-03-30 02:45:00|935.53|932.73|935.96|933.16|935.96|933.16|934.43|931.63|0
1648608600000|2022-03-30 02:50:00|936.18|933.38|935.96|933.16|937.05|934.25|935.74|932.94|0
1648608900000|2022-03-30 02:55:00|935.74|932.94|935.08|932.28|935.74|932.94|935.08|932.28|0
1648609200000|2022-03-30 03:00:00|935.3|932.5|936.39|933.59|936.61|933.81|935.3|932.5|0
1648609500000|2022-03-30 03:05:00|936.61|933.81|936.93|934.13|937.05|934.25|936.61|933.81|0
1648609800000|2022-03-30 03:10:00|937.05|934.25|936.39|933.59|937.05|934.25|935.95|933.15|0
1648610100000|2022-03-30 03:15:00|936.17|933.37|936.17|933.37|936.61|933.81|935.73|932.93|0
1648610400000|2022-03-30 03:20:00|936.39|933.59|936.6|933.8|936.6|933.8|936.17|933.37|0
1648610700000|2022-03-30 03:25:00|936.82|934.02|937.69|934.89|937.69|934.89|936.6|933.8|0
1648611000000|2022-03-30 03:30:00|937.26|934.46|937.04|934.24|938.13|935.33|936.82|934.02|0
1648611300000|2022-03-30 03:35:00|937.25|934.45|936.6|933.8|937.25|934.45|936.6|933.8|0
1648611600000|2022-03-30 03:40:00|936.82|934.02|937.47|934.67|937.57|934.77|936.6|933.8|0
1648611900000|2022-03-30 03:45:00|937.25|934.45|937.25|934.45|937.91|935.11|937.03|934.23|0
1648612200000|2022-03-30 03:50:00|937.35|934.55|938.88|936.08|938.99|936.19|937.03|934.23|0
1648612500000|2022-03-30 03:55:00|938.77|935.97|937.24|934.44|938.77|935.97|937.03|934.23|0
1648612800000|2022-03-30 04:00:00|937.46|934.66|938.55|935.75|938.99|936.19|937.46|934.66|0
1648613100000|2022-03-30 04:05:00|938.77|935.97|938.77|935.97|939.21|936.41|938.77|935.97|0
1648613400000|2022-03-30 04:10:00|938.87|936.07|938.98|936.18|939.2|936.4|938.55|935.75|0
1648613700000|2022-03-30 04:15:00|939.2|936.4|938.55|935.75|939.2|936.4|938.33|935.53|0
1648614000000|2022-03-30 04:20:00|938.65|935.85|938.54|935.74|938.98|936.18|938.11|935.31|0
1648614300000|2022-03-30 04:25:00|938.76|935.96|938.54|935.74|939.42|936.62|938.54|935.74|0
1648614600000|2022-03-30 04:30:00|938.65|935.85|937.01|934.21|938.76|935.96|937.01|934.21|0
1648614900000|2022-03-30 04:35:00|936.9|934.1|935.59|932.79|937.23|934.43|935.48|932.68|0
1648615200000|2022-03-30 04:40:00|935.7|932.9|933.3|930.5|935.7|932.9|933.08|930.28|0
1648615500000|2022-03-30 04:45:00|933.52|930.72|935.04|932.24|935.04|932.24|933.52|930.72|0
1648615800000|2022-03-30 04:50:00|935.26|932.46|935.26|932.46|935.91|933.11|934.61|931.81|0
1648616100000|2022-03-30 04:55:00|935.48|932.68|935.48|932.68|935.8|933|935.26|932.46|0
1648616400000|2022-03-30 05:00:00|935.69|932.89|936.56|933.76|937.66|934.86|935.26|932.46|0
1648616700000|2022-03-30 05:05:00|936.78|933.98|937.22|934.42|937.65|934.85|936.56|933.76|0
1648617000000|2022-03-30 05:10:00|937.32|934.52|935.47|932.67|937.32|934.52|935.14|932.34|0
1648617300000|2022-03-30 05:15:00|935.25|932.45|935.03|932.23|935.47|932.67|933.94|931.14|0
1648617600000|2022-03-30 05:20:00|934.81|932.01|935.03|932.23|935.47|932.67|934.38|931.58|0
1648617900000|2022-03-30 05:25:00|935.25|932.45|936.55|933.75|936.77|933.97|934.92|932.12|0
1648618200000|2022-03-30 05:30:00|936.66|933.86|937.21|934.41|937.21|934.41|936.12|933.32|0
1648618500000|2022-03-30 05:35:00|936.99|934.19|938.51|935.71|938.51|935.71|936.77|933.97|0
1648618800000|2022-03-30 05:40:00|938.73|935.93|939.17|936.37|939.61|936.81|938.62|935.82|0
1648619100000|2022-03-30 05:45:00|939.39|936.59|941.35|938.55|941.35|938.55|939.39|936.59|0
1648619400000|2022-03-30 05:50:00|941.79|938.99|942|939.2|942.22|939.42|940.36|937.56|0
1648619700000|2022-03-30 05:55:00|942.22|939.42|944.41|941.61|944.62|941.82|941.57|938.77|0
1648620000000|2022-03-30 06:00:00|944.62|941.82|942.54|939.74|944.62|941.82|940.69|937.89|0
1648620300000|2022-03-30 06:05:00|942.76|939.96|942.87|940.07|943.31|940.51|940.47|937.67|0
1648620600000|2022-03-30 06:10:00|942.65|939.85|942.21|939.41|943.53|940.73|941.78|938.98|0
1648620900000|2022-03-30 06:15:00|942|939.2|944.1|941.3|944.1|941.3|942|939.2|0
1648621200000|2022-03-30 06:20:00|943.99|941.19|941.58|938.78|943.99|941.19|940.82|938.02|0
1648621500000|2022-03-30 06:25:00|941.91|939.11|942.57|939.77|943.01|940.21|941.48|938.68|0
1648621800000|2022-03-30 06:30:00|942.79|939.99|941.04|938.24|942.79|939.99|940.6|937.8|0
1648622100000|2022-03-30 06:35:00|941.26|938.46|940.6|937.8|941.47|938.67|939.94|937.14|0
1648622400000|2022-03-30 06:40:00|940.48|937.68|939.29|936.49|940.7|937.9|939.29|936.49|0
1648622700000|2022-03-30 06:45:00|939.17|936.37|939.07|936.27|939.94|937.14|938.74|935.94|0
1648623000000|2022-03-30 06:50:00|938.85|936.05|940.7|937.9|940.81|938.01|938.19|935.39|0
1648623300000|2022-03-30 06:55:00|940.59|937.79|941.46|938.66|941.47|938.67|939.72|936.92|0
1648623600000|2022-03-30 07:00:00|941.25|938.45|937.64|934.84|941.46|938.66|936.01|933.21|0
1648623900000|2022-03-30 07:05:00|937.33|934.93|937.33|934.93|937.99|935.59|933.29|930.89|0
1648624200000|2022-03-30 07:10:00|937.11|934.71|935.58|933.18|938.64|936.24|935.58|933.18|0
1648624500000|2022-03-30 07:15:00|935.8|933.4|931.44|929.04|935.8|933.4|931.23|928.83|0
1648624800000|2022-03-30 07:20:00|931.55|929.15|933.2|930.8|934.5|932.1|929.48|927.08|0
1648625100000|2022-03-30 07:25:00|933.85|931.45|932.98|930.58|935.16|932.76|932.54|930.14|0
1648625400000|2022-03-30 07:30:00|933.2|930.8|935.04|932.64|935.15|932.75|932.76|930.36|0
1648625700000|2022-03-30 07:35:00|934.94|932.54|932.97|930.57|935.8|933.4|932.97|930.57|0
1648626000000|2022-03-30 07:40:00|933.18|930.78|935.47|933.07|935.58|933.18|932.75|930.35|0
1648626300000|2022-03-30 07:45:00|935.36|932.96|933.83|931.43|936.02|933.62|933.18|930.78|0
1648626600000|2022-03-30 07:50:00|933.62|931.22|932.74|930.34|934.37|931.97|932.74|930.34|0
1648626900000|2022-03-30 07:55:00|932.96|930.56|933.83|931.43|934.49|932.09|932.52|930.12|0
1648627200000|2022-03-30 08:00:00|933.61|931.21|929.47|927.07|933.93|931.53|927.73|925.33|0
1648627500000|2022-03-30 08:05:00|929.69|927.29|929.9|927.5|930.12|927.72|927.73|925.33|0
1648627800000|2022-03-30 08:10:00|929.35|926.95|926.07|923.67|929.69|927.29|925.18|922.78|0
1648628100000|2022-03-30 08:15:00|925.85|923.45|927.8|925.4|928.67|926.27|925.63|923.23|0
1648628400000|2022-03-30 08:20:00|928.02|925.62|927.47|925.07|929.11|926.71|927.47|925.07|0
1648628700000|2022-03-30 08:25:00|927.37|924.97|929.76|927.36|929.98|927.58|926.71|924.31|0
1648629000000|2022-03-30 08:30:00|929.86|927.46|929.54|927.14|930.08|927.68|929.1|926.7|0
1648629300000|2022-03-30 08:35:00|929.43|927.03|929.47|927.07|930.34|927.94|929.32|926.92|0
1648629600000|2022-03-30 08:40:00|929.03|926.63|927.72|925.32|929.46|927.06|926.85|924.45|0
1648629900000|2022-03-30 08:45:00|927.61|925.21|925.98|923.58|927.61|925.21|925.98|923.58|0
1648630200000|2022-03-30 08:50:00|925.76|923.36|926.85|924.45|927.72|925.32|925.55|923.15|0
1648630500000|2022-03-30 08:55:00|927.07|924.67|928.37|925.97|928.8|926.4|927.07|924.67|0
1648630800000|2022-03-30 09:00:00|928.59|926.19|930.54|928.14|930.54|928.14|928.37|925.97|0
1648631100000|2022-03-30 09:05:00|930.11|927.71|930.32|927.92|930.98|928.58|929.45|927.05|0
1648631400000|2022-03-30 09:10:00|930.43|928.03|930.43|928.03|930.54|928.14|929.45|927.05|0
1648631700000|2022-03-30 09:15:00|930.54|928.14|931.63|929.23|931.84|929.44|929.89|927.49|0
1648632000000|2022-03-30 09:20:00|931.73|929.33|932.93|930.53|933.25|930.85|931.63|929.23|0
1648632300000|2022-03-30 09:25:00|933.04|930.64|931.62|929.22|933.15|930.75|931.19|928.79|0
1648632600000|2022-03-30 09:30:00|931.4|929|931.84|929.44|932.71|930.31|931.4|929|0
1648632900000|2022-03-30 09:35:00|931.62|929.22|931.18|928.78|931.84|929.44|930.09|927.69|0
1648633200000|2022-03-30 09:40:00|931.4|929|932.49|930.09|932.71|930.31|931.18|928.78|0
1648633500000|2022-03-30 09:45:00|932.27|929.87|932.49|930.09|933.36|930.96|932.05|929.65|0
1648633800000|2022-03-30 09:50:00|932.27|929.87|931.61|929.21|933.36|930.96|931.39|928.99|0
1648634100000|2022-03-30 09:55:00|931.39|928.99|932.92|930.52|933.14|930.74|930.96|928.56|0
1648634400000|2022-03-30 10:00:00|933.02|930.62|930.96|928.56|933.02|930.62|926.93|924.53|0
1648634700000|2022-03-30 10:05:00|931.28|928.88|928.01|925.61|932.15|929.75|927.58|925.18|0
1648635000000|2022-03-30 10:10:00|927.91|925.51|928.23|925.83|928.99|926.59|927.25|924.85|0
1648635300000|2022-03-30 10:15:00|928.12|925.72|928.34|925.94|928.56|926.16|925.73|923.33|0
1648635600000|2022-03-30 10:20:00|928.12|925.72|929.21|926.81|929.31|926.91|927.68|925.28|0
1648635900000|2022-03-30 10:25:00|929.09|926.69|928.99|926.59|930.08|927.68|928.55|926.15|0
1648636200000|2022-03-30 10:30:00|928.87|926.47|929.31|926.91|929.64|927.24|928.65|926.25|0
1648636500000|2022-03-30 10:35:00|929.42|927.02|930.07|927.67|930.51|928.11|929.2|926.8|0
1648636800000|2022-03-30 10:40:00|929.63|927.23|930.39|927.99|931.16|928.76|929.42|927.02|0
1648637100000|2022-03-30 10:45:00|930.5|928.1|932.78|930.38|933.44|931.04|930.5|928.1|0
1648637400000|2022-03-30 10:50:00|932.68|930.28|933.44|931.04|933.99|931.59|932.46|930.06|0
1648637700000|2022-03-30 10:55:00|933.55|931.15|932.46|930.06|933.77|931.37|931.59|929.19|0
1648638000000|2022-03-30 11:00:00|932.68|930.28|934.52|932.12|935.73|933.33|932.46|930.06|0
1648638300000|2022-03-30 11:05:00|934.42|932.02|932.45|930.05|934.42|932.02|932.02|929.62|0
1648638600000|2022-03-30 11:10:00|932.34|929.94|932.99|930.59|933.54|931.14|932.02|929.62|0
1648638900000|2022-03-30 11:15:00|932.89|930.49|932.45|930.05|933.76|931.36|932.02|929.62|0
1648639200000|2022-03-30 11:20:00|932.23|929.83|933.97|931.57|934.85|932.45|932.01|929.61|0
1648639500000|2022-03-30 11:25:00|933.86|931.46|933.75|931.35|934.84|932.44|933.32|930.92|0
1648639800000|2022-03-30 11:30:00|933.86|931.46|935.71|933.31|935.71|933.31|933.32|930.92|0
1648640100000|2022-03-30 11:35:00|935.82|933.42|935.06|932.66|935.93|933.53|934.62|932.22|0
1648640400000|2022-03-30 11:40:00|935.16|932.76|933.96|931.56|935.16|932.76|933.63|931.23|0
1648640700000|2022-03-30 11:45:00|934.18|931.78|933.96|931.56|934.4|932|933.53|931.13|0
1648641000000|2022-03-30 11:50:00|933.85|931.45|934.83|932.43|935.27|932.87|933.85|931.45|0
1648641300000|2022-03-30 11:55:00|935.05|932.65|934.18|931.78|935.27|932.87|933.74|931.34|0
1648641600000|2022-03-30 12:00:00|933.96|931.56|933.52|931.12|933.96|931.56|931.78|929.38|0
1648641900000|2022-03-30 12:05:00|933.3|930.9|931.78|929.38|933.41|931.01|930.91|928.51|0
1648642200000|2022-03-30 12:10:00|931.99|929.59|926.01|923.61|932.65|930.25|925.79|923.39|0
1648642500000|2022-03-30 12:15:00|926.22|923.82|926.33|923.93|927.86|925.46|925.9|923.5|0
1648642800000|2022-03-30 12:20:00|925.9|923.5|923.94|921.54|926.77|924.37|923.61|921.21|0
1648643100000|2022-03-30 12:25:00|924.16|921.76|924.16|921.76|926.22|923.82|923.29|920.89|0
1648643400000|2022-03-30 12:30:00|924.7|922.3|927.2|924.8|928.07|925.67|924.59|922.19|0
1648643700000|2022-03-30 12:35:00|926.98|924.58|930.46|928.06|932.64|930.24|926.98|924.58|0
1648644000000|2022-03-30 12:40:00|930.68|928.28|929.8|927.4|931.55|929.15|929.8|927.4|0
1648644300000|2022-03-30 12:45:00|930.02|927.62|927.08|924.68|930.02|927.62|926.54|924.14|0
1648644600000|2022-03-30 12:50:00|927.19|924.79|928.6|926.2|928.93|926.53|926.76|924.36|0
1648644900000|2022-03-30 12:55:00|928.49|926.09|930.3|927.9|930.3|927.9|928.13|925.73|0
1648645200000|2022-03-30 13:00:00|930.41|928.01|928.01|925.61|930.41|928.01|927.69|925.29|0
1648645500000|2022-03-30 13:05:00|927.91|925.51|927.47|925.07|928.78|926.38|927.04|924.64|0
1648645800000|2022-03-30 13:10:00|927.69|925.29|930.3|927.9|930.3|927.9|926.49|924.09|0
1648646100000|2022-03-30 13:15:00|929.97|927.57|931.17|928.77|931.17|928.77|928.56|926.16|0
1648646400000|2022-03-30 13:20:00|930.95|928.55|932.25|929.85|933.78|931.38|930.95|928.55|0
1648646700000|2022-03-30 13:25:00|932.04|929.64|932.69|930.29|934.43|932.03|931.38|928.98|0
1648647000000|2022-03-30 13:30:00|934.43|932.03|934.93|932.53|937.27|934.87|933.56|931.16|0
1648647300000|2022-03-30 13:35:00|935.37|932.97|931.23|928.83|937.33|934.93|929.7|927.3|0
1648647600000|2022-03-30 13:40:00|931.01|928.61|931.88|929.48|933.84|931.44|929.92|927.52|0
1648647900000|2022-03-30 13:45:00|932.09|929.69|935.14|932.74|935.8|933.4|929.05|926.65|0
1648648200000|2022-03-30 13:50:00|935.58|933.18|935.14|932.74|936.89|934.49|933.4|931|0
1648648500000|2022-03-30 13:55:00|934.92|932.52|937.98|935.58|938.85|936.45|932.96|930.56|0
1648648800000|2022-03-30 14:00:00|938.63|936.23|937.54|935.14|940.6|938.2|936.23|933.83|0
1648649100000|2022-03-30 14:05:00|937.32|934.92|932.95|930.55|938.19|935.79|932.3|929.9|0
1648649400000|2022-03-30 14:10:00|933.27|930.87|937.42|935.02|937.97|935.57|933.17|930.77|0
1648649700000|2022-03-30 14:15:00|937.53|935.13|932.51|930.11|938.19|935.79|931.2|928.8|0
1648650000000|2022-03-30 14:20:00|932.4|930|933.25|930.85|934.04|931.64|931.49|929.09|0
1648650300000|2022-03-30 14:25:00|933.47|931.07|930.28|927.88|935.43|933.03|929.62|927.22|0
1648650600000|2022-03-30 14:30:00|930.16|927.76|930.06|927.66|931.03|928.63|927.44|925.04|0
1648650900000|2022-03-30 14:35:00|929.18|926.78|932.24|929.84|932.67|930.27|928.96|926.56|0
1648651200000|2022-03-30 14:40:00|932.45|930.05|931.14|928.74|932.67|930.27|930.27|927.87|0
1648651500000|2022-03-30 14:45:00|930.92|928.52|933.1|930.7|934.52|932.12|930.49|928.09|0
1648651800000|2022-03-30 14:50:00|933.32|930.92|930.7|928.3|935.29|932.89|930.48|928.08|0
1648652100000|2022-03-30 14:55:00|930.92|928.52|927.43|925.03|931.36|928.96|926.99|924.59|0
1648652400000|2022-03-30 15:00:00|927.21|924.81|927.43|925.03|929.17|926.77|926.34|923.94|0
1648652700000|2022-03-30 15:05:00|927.65|925.25|922.97|920.57|927.65|925.25|922.97|920.57|0
1648653000000|2022-03-30 15:10:00|922.75|920.35|922.75|920.35|923.4|921|918.19|915.79|0
1648653300000|2022-03-30 15:15:00|922.31|919.91|925.79|923.39|926.22|923.82|922.1|919.7|0
1648653600000|2022-03-30 15:20:00|925.57|923.17|924.48|922.08|926.44|924.04|923.61|921.21|0
1648653900000|2022-03-30 15:25:00|924.7|922.3|922.09|919.69|924.7|922.3|920.35|917.95|0
1648654200000|2022-03-30 15:30:00|922.74|920.34|924.91|922.51|925.13|922.73|921.22|918.82|0
1648654500000|2022-03-30 15:35:00|925.13|922.73|925.89|923.49|927.09|924.69|924.7|922.3|0
1648654800000|2022-03-30 15:40:00|926.22|923.82|925.67|923.27|926.65|924.25|924.26|921.86|0
1648655100000|2022-03-30 15:45:00|925.34|922.94|925.34|922.94|927.3|924.9|923.82|921.42|0
1648655400000|2022-03-30 15:50:00|925.56|923.16|924.47|922.07|925.78|923.38|923.6|921.2|0
1648655700000|2022-03-30 15:55:00|924.69|922.29|927.08|924.68|927.08|924.68|923.6|921.2|0
1648656000000|2022-03-30 16:00:00|926.43|924.03|928.82|926.42|930.78|928.38|926.43|924.03|0
1648656300000|2022-03-30 16:05:00|928.6|926.2|923.81|921.41|928.6|926.2|922.73|920.33|0
1648656600000|2022-03-30 16:10:00|924.03|921.63|924.35|921.95|924.9|922.5|922.07|919.67|0
1648656900000|2022-03-30 16:15:00|924.24|921.84|925.98|923.58|926.2|923.8|923.59|921.19|0
1648657200000|2022-03-30 16:20:00|926.42|924.02|924.89|922.49|926.85|924.45|924.02|921.62|0
1648657500000|2022-03-30 16:25:00|924.68|922.28|925.33|922.93|926.2|923.8|923.8|921.4|0
1648657800000|2022-03-30 16:30:00|925.54|923.14|926.41|924.01|926.41|924.01|924.24|921.84|0
1648658100000|2022-03-30 16:35:00|926.85|924.45|928.59|926.19|928.59|926.19|926.63|924.23|0
1648658400000|2022-03-30 16:40:00|929.02|926.62|930.33|927.93|930.76|928.36|927.71|925.31|0
1648658700000|2022-03-30 16:45:00|930.11|927.71|928.58|926.18|930.33|927.93|927.93|925.53|0
1648659000000|2022-03-30 16:50:00|928.36|925.96|928.58|926.18|928.8|926.4|927.49|925.09|0
1648659300000|2022-03-30 16:55:00|928.8|926.4|929.01|926.61|929.23|926.83|928.14|925.74|0
1648659600000|2022-03-30 17:00:00|929.23|926.83|926.83|924.43|929.23|926.83|926.4|924|0
1648659900000|2022-03-30 17:05:00|926.94|924.54|924.01|921.61|927.05|924.65|923.14|920.74|0
1648660200000|2022-03-30 17:10:00|924.11|921.71|926.28|923.88|926.28|923.88|922.92|920.52|0
1648660500000|2022-03-30 17:15:00|926.4|924|924|921.6|926.61|924.21|922.48|920.08|0
1648660800000|2022-03-30 17:20:00|923.78|921.38|922.04|919.64|923.78|921.38|920.74|918.34|0
1648661100000|2022-03-30 17:25:00|921.83|919.43|921.17|918.77|921.83|919.43|920.09|917.69|0
1648661400000|2022-03-30 17:30:00|920.74|918.34|920.52|918.12|922.69|920.29|920.09|917.69|0
1648661700000|2022-03-30 17:35:00|920.74|918.34|919.86|917.46|922.26|919.86|919.65|917.25|0
1648662000000|2022-03-30 17:40:00|919.65|917.25|919.43|917.03|920.52|918.12|918.34|915.94|0
1648662300000|2022-03-30 17:45:00|918.99|916.59|920.73|918.33|920.95|918.55|917.91|915.51|0
1648662600000|2022-03-30 17:50:00|920.95|918.55|921.05|918.65|921.82|919.42|919.86|917.46|0
1648662900000|2022-03-30 17:55:00|920.51|918.11|918.12|915.72|920.94|918.54|917.04|914.64|0
1648663200000|2022-03-30 18:00:00|917.69|915.29|920.91|918.51|922.68|920.28|917.47|915.07|0
1648663500000|2022-03-30 18:05:00|920.7|918.3|921.57|919.17|922|919.6|918.96|916.56|0
1648663800000|2022-03-30 18:10:00|921.78|919.38|920.91|918.51|922|919.6|920.04|917.64|0
1648664100000|2022-03-30 18:15:00|921.13|918.73|916.99|914.59|921.13|918.73|916.12|913.72|0
1648664400000|2022-03-30 18:20:00|917.21|914.81|916.99|914.59|917.43|915.03|915.69|913.29|0
1648664700000|2022-03-30 18:25:00|916.77|914.37|915.9|913.5|918.08|915.68|914.82|912.42|0
1648665000000|2022-03-30 18:30:00|915.47|913.07|917.31|914.91|918.51|916.11|915.03|912.63|0
1648665300000|2022-03-30 18:35:00|917.42|915.02|918.29|915.89|919.38|916.98|917.2|914.8|0
1648665600000|2022-03-30 18:40:00|918.07|915.67|913.72|911.32|918.29|915.89|912.86|910.46|0
1648665900000|2022-03-30 18:45:00|913.51|911.11|912.64|910.24|913.94|911.54|911.55|909.15|0
1648666200000|2022-03-30 18:50:00|912.42|910.02|911.77|909.37|913.72|911.32|910.9|908.5|0
1648666500000|2022-03-30 18:55:00|911.98|909.58|909.92|907.52|914.15|911.75|909.16|906.76|0
1648666800000|2022-03-30 19:00:00|909.59|907.19|908.51|906.11|910.68|908.28|908.29|905.89|0
1648667100000|2022-03-30 19:05:00|908.29|905.89|907.64|905.24|909.81|907.41|906.99|904.59|0
1648667400000|2022-03-30 19:10:00|907.21|904.81|910.37|907.97|910.8|908.4|904.81|902.41|0
1648667700000|2022-03-30 19:15:00|910.47|908.07|906.26|903.86|911.02|908.62|904.75|902.35|0
1648668000000|2022-03-30 19:20:00|906.05|903.65|901.08|898.68|906.05|903.65|900|897.6|0
1648668300000|2022-03-30 19:25:00|900.87|898.47|905.83|903.43|906.91|904.51|900.22|897.82|0
1648668600000|2022-03-30 19:30:00|906.04|903.64|908.42|906.02|910.15|907.75|904.31|901.91|0
1648668900000|2022-03-30 19:35:00|908.2|905.8|904.46|902.06|912.09|909.69|904.25|901.85|0
1648669200000|2022-03-30 19:40:00|904.68|902.28|904.9|902.5|907.71|905.31|901.43|899.03|0
1648669500000|2022-03-30 19:45:00|905.11|902.71|910.75|908.35|913.13|910.73|905.11|902.71|0
1648669800000|2022-03-30 19:50:00|910.09|907.69|904.24|901.84|910.09|907.69|903.16|900.76|0
1648670100000|2022-03-30 19:55:00|906.41|904.01|917.96|915.56|918.4|916|906.19|903.79|0
1648670400000|2022-03-30 20:00:00|919.05|916.65|922.08|919.68|922.08|919.68|918.39|915.99|0
1648670700000|2022-03-30 20:05:00|921.86|919.46|921.65|919.25|922.51|920.11|920.78|918.38|0
1648671000000|2022-03-30 20:10:00|921.43|919.03|921.63|919.23|922.08|919.68|920.53|918.13|0
1648671300000|2022-03-30 20:15:00|921.83|919.03|920.74|917.94|921.83|919.03|920.52|917.72|0
1648671600000|2022-03-30 20:20:00|921.17|918.37|921.6|918.8|921.82|919.02|921.17|918.37|0
1648671900000|2022-03-30 20:25:00|921.39|918.59|922.04|919.24|922.26|919.46|921.39|918.59|0
1648672200000|2022-03-30 20:30:00|922.25|919.45|922.25|919.45|922.69|919.89|922.25|919.45|0
1648672500000|2022-03-30 20:35:00|922.36|919.56|922.25|919.45|922.47|919.67|922.03|919.23|0
1648672800000|2022-03-30 20:40:00|922.35|919.55|923.77|920.97|923.77|920.97|922.35|919.55|0
1648673100000|2022-03-30 20:45:00|923.99|921.19|924.2|921.4|924.42|921.62|923.12|920.32|0
1648673400000|2022-03-30 20:50:00|924.31|921.51|923.55|920.75|924.31|921.51|923.33|920.53|0
1648673700000|2022-03-30 20:55:00|923.33|920.53|922.35|919.55|923.33|920.53|922.35|919.55|0
1648674000000|2022-03-30 21:00:00|922.54|919.74|922.33|919.53|922.74|919.94|922.17|919.37|0
1648674300000|2022-03-30 21:05:00|922.3|919.5|922.33|919.53|922.4|919.6|922.27|919.47|0
1648674600000|2022-03-30 21:10:00|922.32|919.52|922.17|919.37|922.36|919.56|922.17|919.37|0
1648674900000|2022-03-30 21:15:00|922.13|919.33|922.26|919.46|922.26|919.46|922.07|919.27|0
1648675200000|2022-03-30 21:20:00|922.16|919.36|922.35|919.55|922.69|919.89|922.16|919.36|0
1648675500000|2022-03-30 21:25:00|922.2|919.4|922.03|919.23|922.2|919.4|921.93|919.13|0
1648675800000|2022-03-30 21:30:00|922.06|919.26|921.91|919.11|922.06|919.26|921.87|919.07|0
1648676100000|2022-03-30 21:35:00|921.97|919.17|921.83|919.03|922.06|919.26|921.83|919.03|0
1648676400000|2022-03-30 21:40:00|922|919.2|922.09|919.29|922.12|919.32|921.96|919.16|0
1648676700000|2022-03-30 21:45:00|922.12|919.32|922.21|919.41|922.21|919.41|922.09|919.29|0
1648677000000|2022-03-30 21:50:00|922.34|919.54|921.96|919.16|922.38|919.58|921.77|918.97|0
1648677300000|2022-03-30 21:55:00|921.8|919|922.02|919.22|922.31|919.51|921.8|919|0
1648677600000|2022-03-30 22:00:00|922.15|919.35|921.35|918.55|922.43|919.63|920.91|918.11|0
1648677900000|2022-03-30 22:05:00|921.23|918.43|921.78|918.98|922.32|919.52|921.13|918.33|0
1648678200000|2022-03-30 22:10:00|922|919.2|921.99|919.19|922|919.2|921.13|918.33|0
1648678500000|2022-03-30 22:15:00|921.78|918.98|921.56|918.76|921.78|918.98|921.12|918.32|0
1648678800000|2022-03-30 22:20:00|921.88|919.08|922.64|919.84|922.64|919.84|921.56|918.76|0
1648679100000|2022-03-30 22:25:00|922.21|919.41|922.64|919.84|922.64|919.84|922.21|919.41|0
1648679400000|2022-03-30 22:30:00|922.53|919.73|921.77|918.97|922.53|919.73|921.55|918.75|0
1648679700000|2022-03-30 22:35:00|921.99|919.19|920.9|918.1|921.99|919.19|920.9|918.1|0
1648680000000|2022-03-30 22:40:00|921.12|918.32|921.98|919.18|922.64|919.84|921.12|918.32|0
1648680300000|2022-03-30 22:45:00|922.2|919.4|921.76|918.96|922.2|919.4|921.33|918.53|0
1648680600000|2022-03-30 22:50:00|921.55|918.75|921.54|918.74|921.76|918.96|921.33|918.53|0
1648680900000|2022-03-30 22:55:00|921.33|918.53|921.54|918.74|921.76|918.96|921.33|918.53|0
1648681200000|2022-03-30 23:00:00|921.76|918.96|921.54|918.74|922.19|919.39|921.54|918.74|0
1648681500000|2022-03-30 23:05:00|921.32|918.52|921.97|919.17|922.41|919.61|921.32|918.52|0
1648681800000|2022-03-30 23:10:00|921.75|918.95|921.54|918.74|922.19|919.39|921.32|918.52|0
1648682100000|2022-03-30 23:15:00|921.75|918.95|921.32|918.52|922.41|919.61|921.32|918.52|0
1648682400000|2022-03-30 23:20:00|921.53|918.73|921.31|918.51|921.75|918.95|921.31|918.51|0
1648682700000|2022-03-30 23:25:00|921.53|918.73|921.1|918.3|921.53|918.73|921.1|918.3|0
1648683000000|2022-03-30 23:30:00|920.88|918.08|920.01|917.21|920.88|918.08|920.01|917.21|0
1648683300000|2022-03-30 23:35:00|919.89|917.09|919.79|916.99|920.01|917.21|919.57|916.77|0
1648683600000|2022-03-30 23:40:00|920.01|917.21|920|917.2|920.22|917.42|919.57|916.77|0
1648683900000|2022-03-30 23:45:00|919.79|916.99|919.57|916.77|919.79|916.99|919.13|916.33|0
1648684200000|2022-03-30 23:50:00|919.78|916.98|920|917.2|920.22|917.42|919.35|916.55|0
1648684500000|2022-03-30 23:55:00|919.89|917.09|919.78|916.98|920|917.2|919.56|916.76|0
1648684800000|2022-03-31 00:00:00|920|917.2|919.34|916.54|920.21|917.41|919.34|916.54|0
1648685100000|2022-03-31 00:05:00|919.56|916.76|919.99|917.19|919.99|917.19|919.34|916.54|0
1648685400000|2022-03-31 00:10:00|919.78|916.98|924.34|921.54|926.08|923.28|919.34|916.54|0
1648685700000|2022-03-31 00:15:00|924.77|921.97|923.9|921.1|925.21|922.41|922.16|919.36|0
1648686000000|2022-03-31 00:20:00|924|921.2|923.68|920.88|925.64|922.84|923.46|920.66|0
1648686300000|2022-03-31 00:25:00|923.46|920.66|924.77|921.97|924.98|922.18|923.25|920.45|0
1648686600000|2022-03-31 00:30:00|924.55|921.75|927.16|924.36|928.46|925.66|924.55|921.75|0
1648686900000|2022-03-31 00:35:00|927.38|924.58|929.11|926.31|929.11|926.31|926.5|923.7|0
1648687200000|2022-03-31 00:40:00|929.33|926.53|931.73|928.93|933.04|930.24|928.9|926.1|0
1648687500000|2022-03-31 00:45:00|931.94|929.14|931.07|928.27|931.94|929.14|930.2|927.4|0
1648687800000|2022-03-31 00:50:00|930.85|928.05|931.72|928.92|932.16|929.36|930.74|927.94|0
1648688100000|2022-03-31 00:55:00|931.61|928.81|931.28|928.48|932.16|929.36|930.63|927.83|0
1648688400000|2022-03-31 01:00:00|931.17|928.37|930.84|928.04|931.94|929.14|930.84|928.04|0
1648688700000|2022-03-31 01:05:00|931.06|928.26|929.75|926.95|931.06|928.26|929.32|926.52|0
1648689000000|2022-03-31 01:10:00|929.86|927.06|929.53|926.73|929.97|927.17|928.66|925.86|0
1648689300000|2022-03-31 01:15:00|929.75|926.95|929.53|926.73|929.97|927.17|929.09|926.29|0
1648689600000|2022-03-31 01:20:00|929.31|926.51|928.87|926.07|929.75|926.95|928.87|926.07|0
1648689900000|2022-03-31 01:25:00|929.09|926.29|929.96|927.16|930.18|927.38|928.87|926.07|0
1648690200000|2022-03-31 01:30:00|929.74|926.94|930.83|928.03|931.05|928.25|929.09|926.29|0
1648690500000|2022-03-31 01:35:00|931.05|928.25|929.08|926.28|931.05|928.25|928.87|926.07|0
1648690800000|2022-03-31 01:40:00|928.87|926.07|928.86|926.06|929.52|926.72|928.43|925.63|0
1648691100000|2022-03-31 01:45:00|929.08|926.28|928.97|926.17|929.74|926.94|928.43|925.63|0
1648691400000|2022-03-31 01:50:00|929.08|926.28|929.08|926.28|929.95|927.15|928.86|926.06|0
1648691700000|2022-03-31 01:55:00|928.86|926.06|929.08|926.28|929.08|926.28|928.64|925.84|0
1648692000000|2022-03-31 02:00:00|928.86|926.06|927.55|924.75|929.08|926.28|927.33|924.53|0
1648692300000|2022-03-31 02:05:00|927.87|925.07|928.2|925.4|928.64|925.84|927.33|924.53|0
1648692600000|2022-03-31 02:10:00|928.42|925.62|928.85|926.05|928.85|926.05|927.98|925.18|0
1648692900000|2022-03-31 02:15:00|929.07|926.27|928.85|926.05|929.07|926.27|928.63|925.83|0
1648693200000|2022-03-31 02:20:00|929.07|926.27|928.63|925.83|929.29|926.49|928.63|925.83|0
1648693500000|2022-03-31 02:25:00|928.85|926.05|928.63|925.83|929.07|926.27|928.19|925.39|0
1648693800000|2022-03-31 02:30:00|928.85|926.05|929.28|926.48|929.28|926.48|928.41|925.61|0
1648694100000|2022-03-31 02:35:00|929.5|926.7|930.37|927.57|930.81|928.01|929.5|926.7|0
1648694400000|2022-03-31 02:40:00|930.47|927.67|929.5|926.7|930.59|927.79|929.06|926.26|0
1648694700000|2022-03-31 02:45:00|929.06|926.26|929.28|926.48|929.49|926.69|928.84|926.04|0
1648695000000|2022-03-31 02:50:00|929.38|926.58|929.06|926.26|929.38|926.58|928.84|926.04|0
1648695300000|2022-03-31 02:55:00|928.94|926.14|928.84|926.04|929.49|926.69|928.62|925.82|0
1648695600000|2022-03-31 03:00:00|929.27|926.47|929.05|926.25|929.27|926.47|928.62|925.82|0
1648695900000|2022-03-31 03:05:00|928.94|926.14|928.18|925.38|929.27|926.47|928.18|925.38|0
1648696200000|2022-03-31 03:10:00|927.74|924.94|927.52|924.72|927.96|925.16|926.65|923.85|0
1648696500000|2022-03-31 03:15:00|927.74|924.94|927.74|924.94|928.17|925.37|927.52|924.72|0
1648696800000|2022-03-31 03:20:00|927.52|924.72|927.95|925.15|928.17|925.37|927.3|924.5|0
1648697100000|2022-03-31 03:25:00|928.17|925.37|928.39|925.59|928.39|925.59|927.95|925.15|0
1648697400000|2022-03-31 03:30:00|928.17|925.37|926.64|923.84|928.17|925.37|926.64|923.84|0
1648697700000|2022-03-31 03:35:00|926.42|923.62|925.99|923.19|926.64|923.84|924.9|922.1|0
1648698000000|2022-03-31 03:40:00|925.77|922.97|925.65|922.85|925.77|922.97|925.11|922.31|0
1648698300000|2022-03-31 03:45:00|925.77|922.97|925.55|922.75|925.98|923.18|925.55|922.75|0
1648698600000|2022-03-31 03:50:00|925.77|922.97|925.55|922.75|925.77|922.97|925.43|922.63|0
1648698900000|2022-03-31 03:55:00|925.76|922.96|925.11|922.31|925.98|923.18|924.89|922.09|0
1648699200000|2022-03-31 04:00:00|925.33|922.53|927.08|924.28|927.52|924.72|925.11|922.31|0
1648699500000|2022-03-31 04:05:00|927.19|924.39|926.87|924.07|927.52|924.72|926.87|924.07|0
1648699800000|2022-03-31 04:10:00|926.86|924.06|926.65|923.85|927.08|924.28|926.65|923.85|0
1648700100000|2022-03-31 04:15:00|926.53|923.73|927.3|924.5|927.3|924.5|926.43|923.63|0
1648700400000|2022-03-31 04:20:00|927.08|924.28|926.86|924.06|927.73|924.93|926.64|923.84|0
1648700700000|2022-03-31 04:25:00|926.64|923.84|925.77|922.97|926.75|923.95|925.77|922.97|0
1648701000000|2022-03-31 04:30:00|925.66|922.86|926.64|923.84|927.29|924.49|925.66|922.86|0
1648701300000|2022-03-31 04:35:00|926.42|923.62|926.85|924.05|927.07|924.27|926.42|923.62|0
1648701600000|2022-03-31 04:40:00|926.74|923.94|927.07|924.27|927.29|924.49|926.74|923.94|0
1648701900000|2022-03-31 04:45:00|926.85|924.05|927.07|924.27|927.72|924.92|926.85|924.05|0
1648702200000|2022-03-31 04:50:00|927.28|924.48|926.85|924.05|927.28|924.48|926.85|924.05|0
1648702500000|2022-03-31 04:55:00|926.95|924.15|927.06|924.26|927.28|924.48|926.73|923.93|0
1648702800000|2022-03-31 05:00:00|927.28|924.48|926.19|923.39|927.5|924.7|925.76|922.96|0
1648703100000|2022-03-31 05:05:00|925.97|923.17|924.67|921.87|926.63|923.83|924.23|921.43|0
1648703400000|2022-03-31 05:10:00|924.77|921.97|925.53|922.73|926.84|924.04|924.77|921.97|0
1648703700000|2022-03-31 05:15:00|925.75|922.95|924.88|922.08|925.97|923.17|924.45|921.65|0
1648704000000|2022-03-31 05:20:00|925.1|922.3|925.31|922.51|925.75|922.95|924.88|922.08|0
1648704300000|2022-03-31 05:25:00|925.1|922.3|924.44|921.64|925.2|922.4|924.01|921.21|0
1648704600000|2022-03-31 05:30:00|924.66|921.86|923.79|920.99|925.09|922.29|923.57|920.77|0
1648704900000|2022-03-31 05:35:00|924.01|921.21|922.92|920.12|924.87|922.07|922.92|920.12|0
1648705200000|2022-03-31 05:40:00|923.13|920.33|923.35|920.55|923.78|920.98|922.48|919.68|0
1648705500000|2022-03-31 05:45:00|923.13|920.33|923.13|920.33|924|921.2|922.91|920.11|0
1648705800000|2022-03-31 05:50:00|923.35|920.55|924.87|922.07|925.95|923.15|923.13|920.33|0
1648706100000|2022-03-31 05:55:00|924.97|922.17|925.73|922.93|926.06|923.26|924.86|922.06|0
1648706400000|2022-03-31 06:00:00|925.3|922.5|923.34|920.54|927.26|924.46|923.12|920.32|0
1648706700000|2022-03-31 06:05:00|923.56|920.76|924.86|922.06|925.08|922.28|923.12|920.32|0
1648707000000|2022-03-31 06:10:00|925.08|922.28|924.44|921.64|925.29|922.49|923.34|920.54|0
1648707300000|2022-03-31 06:15:00|924.33|921.53|923.66|920.86|924.44|921.64|921.59|918.79|0
1648707600000|2022-03-31 06:20:00|923.44|920.64|925.18|922.38|925.18|922.38|923.22|920.42|0
1648707900000|2022-03-31 06:25:00|925.06|922.26|924.84|922.04|925.17|922.37|923.76|920.96|0
1648708200000|2022-03-31 06:30:00|924.74|921.94|923|920.2|925.17|922.37|923|920.2|0
1648708500000|2022-03-31 06:35:00|923.43|920.63|922.78|919.98|923.76|920.96|921.91|919.11|0
1648708800000|2022-03-31 06:40:00|922.56|919.76|923.86|921.06|924.4|921.6|922.56|919.76|0
1648709100000|2022-03-31 06:45:00|924.08|921.28|924.3|921.5|924.95|922.15|923.53|920.73|0
1648709400000|2022-03-31 06:50:00|924.08|921.28|925.6|922.8|926.03|923.23|923.75|920.95|0
1648709700000|2022-03-31 06:55:00|925.16|922.36|926.13|923.33|926.25|923.45|924.62|921.82|0
1648710000000|2022-03-31 07:00:00|926.47|923.67|927.98|925.18|929.29|926.49|926.47|923.67|0
1648710300000|2022-03-31 07:05:00|927.78|925.38|925.39|922.99|928|925.6|925.17|922.77|0
1648710600000|2022-03-31 07:10:00|925.5|923.1|928.65|926.25|930.83|928.43|925.39|922.99|0
1648710900000|2022-03-31 07:15:00|928.87|926.47|930.45|928.05|931.75|929.35|928.87|926.47|0
1648711200000|2022-03-31 07:20:00|930.23|927.83|930.33|927.93|931.32|928.92|929.36|926.96|0
1648711500000|2022-03-31 07:25:00|930.23|927.83|928.92|926.52|931.32|928.92|928.81|926.41|0
1648711800000|2022-03-31 07:30:00|928.7|926.3|930|927.6|931.53|929.13|927.83|925.43|0
1648712100000|2022-03-31 07:35:00|929.79|927.39|930.87|928.47|931.53|929.13|929.79|927.39|0
1648712400000|2022-03-31 07:40:00|930.98|928.58|928.8|926.4|931.09|928.69|928.26|925.86|0
1648712700000|2022-03-31 07:45:00|928.69|926.29|928.26|925.86|928.91|926.51|927.39|924.99|0
1648713000000|2022-03-31 07:50:00|928.04|925.64|926.95|924.55|928.26|925.86|926.95|924.55|0
1648713300000|2022-03-31 07:55:00|927.17|924.77|927.03|924.63|927.92|925.52|925.75|923.35|0
1648713600000|2022-03-31 08:00:00|926.81|924.41|925.72|923.32|926.81|924.41|924.64|922.24|0
1648713900000|2022-03-31 08:05:00|925.83|923.43|923.98|921.58|926.59|924.19|923.11|920.71|0
1648714200000|2022-03-31 08:10:00|924.09|921.69|923.33|920.93|924.2|921.8|922.89|920.49|0
1648714500000|2022-03-31 08:15:00|923.11|920.71|923.76|921.36|924.19|921.79|921.59|919.19|0
1648714800000|2022-03-31 08:20:00|923.54|921.14|922.97|920.57|924.63|922.23|922.97|920.57|0
1648715100000|2022-03-31 08:25:00|922.76|920.36|923.94|921.54|924.06|921.66|922.54|920.14|0
1648715400000|2022-03-31 08:30:00|924.06|921.66|923.4|921|924.06|921.66|922.32|919.92|0
1648715700000|2022-03-31 08:35:00|923.29|920.89|921.88|919.48|923.84|921.44|921.66|919.26|0
1648716000000|2022-03-31 08:40:00|921.66|919.26|922.31|919.91|922.53|920.13|921.66|919.26|0
1648716300000|2022-03-31 08:45:00|922.1|919.7|922.09|919.69|922.31|919.91|921.66|919.26|0
1648716600000|2022-03-31 08:50:00|922.31|919.91|923.83|921.43|924.05|921.65|921.88|919.48|0
1648716900000|2022-03-31 08:55:00|924.05|921.65|924.48|922.08|925.78|923.38|923.83|921.43|0
1648717200000|2022-03-31 09:00:00|924.04|921.64|922.41|920.01|925.02|922.62|922.3|919.9|0
1648717500000|2022-03-31 09:05:00|922.52|920.12|922.09|919.69|922.96|920.56|921.65|919.25|0
1648717800000|2022-03-31 09:10:00|922.3|919.9|922.52|920.12|922.62|920.22|921.87|919.47|0
1648718100000|2022-03-31 09:15:00|922.3|919.9|924.69|922.29|924.69|922.29|922.3|919.9|0
1648718400000|2022-03-31 09:20:00|924.47|922.07|924.36|921.96|924.69|922.29|923.82|921.42|0
1648718700000|2022-03-31 09:25:00|924.47|922.07|923.81|921.41|924.47|922.07|922.95|920.55|0
1648719000000|2022-03-31 09:30:00|923.7|921.3|923.81|921.41|924.03|921.63|922.94|920.54|0
1648719300000|2022-03-31 09:35:00|923.6|921.2|923.16|920.76|923.92|921.52|922.72|920.32|0
1648719600000|2022-03-31 09:40:00|922.94|920.54|924.68|922.28|925.11|922.71|922.94|920.54|0
1648719900000|2022-03-31 09:45:00|924.78|922.38|923.59|921.19|924.89|922.49|923.37|920.97|0
1648720200000|2022-03-31 09:50:00|924.02|921.62|923.15|920.75|924.02|921.62|922.72|920.32|0
1648720500000|2022-03-31 09:55:00|923.59|921.19|922.72|920.32|924.24|921.84|922.72|920.32|0
1648720800000|2022-03-31 10:00:00|922.93|920.53|922.71|920.31|923.8|921.4|921.85|919.45|0
1648721100000|2022-03-31 10:05:00|922.5|920.1|922.93|920.53|923.58|921.18|922.28|919.88|0
1648721400000|2022-03-31 10:10:00|923.03|920.63|921.95|919.55|923.15|920.75|921.84|919.44|0
1648721700000|2022-03-31 10:15:00|922.28|919.88|920.97|918.57|923.58|921.18|920.97|918.57|0
1648722000000|2022-03-31 10:20:00|920.75|918.35|922.49|920.09|922.71|920.31|919.89|917.49|0
1648722300000|2022-03-31 10:25:00|922.71|920.31|923.14|920.74|923.57|921.17|922.05|919.65|0
1648722600000|2022-03-31 10:30:00|923.36|920.96|922.16|919.76|923.46|921.06|922.05|919.65|0
1648722900000|2022-03-31 10:35:00|922.27|919.87|921.5|919.1|924.66|922.26|920.75|918.35|0
1648723200000|2022-03-31 10:40:00|921.4|919|922.48|920.08|923.35|920.95|920.85|918.45|0
1648723500000|2022-03-31 10:45:00|922.7|920.3|921.83|919.43|923.35|920.95|921.61|919.21|0
1648723800000|2022-03-31 10:50:00|921.61|919.21|922.26|919.86|922.36|919.96|921.61|919.21|0
1648724100000|2022-03-31 10:55:00|922.04|919.64|919.65|917.25|922.04|919.64|919.65|917.25|0
1648724400000|2022-03-31 11:00:00|919.87|917.47|920.3|917.9|920.95|918.55|919.65|917.25|0
1648724700000|2022-03-31 11:05:00|920.52|918.12|919.65|917.25|920.52|918.12|918.35|915.95|0
1648725000000|2022-03-31 11:10:00|919.43|917.03|917.05|914.65|919.43|917.03|916.83|914.43|0
1648725300000|2022-03-31 11:15:00|917.26|914.86|916.91|914.51|918.67|916.27|916.7|914.3|0
1648725600000|2022-03-31 11:20:00|916.7|914.3|915.83|913.43|917.35|914.95|915.61|913.21|0
1648725900000|2022-03-31 11:25:00|915.61|913.21|913.88|911.48|916.04|913.64|913.66|911.26|0
1648726200000|2022-03-31 11:30:00|914.31|911.91|914.96|912.56|915.82|913.42|913.66|911.26|0
1648726500000|2022-03-31 11:35:00|914.52|912.12|916.47|914.07|917.01|914.61|914.52|912.12|0
1648726800000|2022-03-31 11:40:00|916.69|914.29|918.2|915.8|918.42|916.02|915.71|913.31|0
1648727100000|2022-03-31 11:45:00|918.52|916.12|919.61|917.21|919.72|917.32|918.2|915.8|0
1648727400000|2022-03-31 11:50:00|919.5|917.1|918.2|915.8|919.5|917.1|918.2|915.8|0
1648727700000|2022-03-31 11:55:00|918.42|916.02|919.93|917.53|920.58|918.18|918.2|915.8|0
1648728000000|2022-03-31 12:00:00|920.15|917.75|919.71|917.31|920.58|918.18|919.06|916.66|0
1648728300000|2022-03-31 12:05:00|919.93|917.53|921.01|918.61|921.88|919.48|919.6|917.2|0
1648728600000|2022-03-31 12:10:00|921.23|918.83|920.79|918.39|921.23|918.83|920.58|918.18|0
1648728900000|2022-03-31 12:15:00|921.01|918.61|919.71|917.31|921.01|918.61|919.49|917.09|0
1648729200000|2022-03-31 12:20:00|919.92|917.52|920.14|917.74|920.36|917.96|918.84|916.44|0
1648729500000|2022-03-31 12:25:00|920.35|917.95|920.57|918.17|921.01|918.61|919.92|917.52|0
1648729800000|2022-03-31 12:30:00|919.92|917.52|919.48|917.08|924.04|921.64|919.05|916.65|0
1648730100000|2022-03-31 12:35:00|919.92|917.52|918.28|915.88|920.35|917.95|916.88|914.48|0
1648730400000|2022-03-31 12:40:00|918.4|916|917.96|915.56|918.4|916|917.31|914.91|0
1648730700000|2022-03-31 12:45:00|918.18|915.78|917.53|915.13|918.18|915.78|916.44|914.04|0
1648731000000|2022-03-31 12:50:00|917.31|914.91|917.09|914.69|918.18|915.78|916.88|914.48|0
1648731300000|2022-03-31 12:55:00|916.76|914.36|919.04|916.64|919.91|917.51|916.76|914.36|0
1648731600000|2022-03-31 13:00:00|919.26|916.86|920.34|917.94|920.56|918.16|918.17|915.77|0
1648731900000|2022-03-31 13:05:00|920.12|917.72|918.6|916.2|921.64|919.24|918.39|915.99|0
1648732200000|2022-03-31 13:10:00|918.82|916.42|916.87|914.47|918.92|916.52|914.05|911.65|0
1648732500000|2022-03-31 13:15:00|917.3|914.9|915.56|913.16|917.73|915.33|913.62|911.22|0
1648732800000|2022-03-31 13:20:00|915.13|912.73|916.86|914.46|916.86|914.46|914.05|911.65|0
1648733100000|2022-03-31 13:25:00|917.08|914.68|912.31|909.91|917.29|914.89|912.31|909.91|0
1648733400000|2022-03-31 13:30:00|913.61|911.21|911.45|909.05|914.26|911.86|911.01|908.61|0
1648733700000|2022-03-31 13:35:00|910.8|908.4|911.01|908.61|911.01|908.61|905.83|903.43|0
1648734000000|2022-03-31 13:40:00|909.71|907.31|908.52|906.12|911.66|909.26|907.33|904.93|0
1648734300000|2022-03-31 13:45:00|908.63|906.23|910.38|907.98|911.46|909.06|905.45|903.05|0
1648734600000|2022-03-31 13:50:00|909.84|907.44|909.51|907.11|913.84|911.44|907.14|904.74|0
1648734900000|2022-03-31 13:55:00|909.3|906.9|911.89|909.49|913.19|910.79|907.57|905.17|0
1648735200000|2022-03-31 14:00:00|911.99|909.59|902.17|899.77|911.99|909.59|900.88|898.48|0
1648735500000|2022-03-31 14:05:00|902.6|900.2|903.46|901.06|906.27|903.87|902.39|899.99|0
1648735800000|2022-03-31 14:10:00|903.89|901.49|906.05|903.65|906.48|904.08|901.52|899.12|0
1648736100000|2022-03-31 14:15:00|906.26|903.86|906.05|903.65|908.21|905.81|903.67|901.27|0
1648736400000|2022-03-31 14:20:00|905.72|903.32|902.81|900.41|907.77|905.37|902.16|899.76|0
1648736700000|2022-03-31 14:25:00|902.59|900.19|905.61|903.21|906.58|904.18|900.65|898.25|0
1648737000000|2022-03-31 14:30:00|905.83|903.43|911.01|908.61|911.66|909.26|904.53|902.13|0
1648737300000|2022-03-31 14:35:00|911.44|909.04|908.76|906.36|913.17|910.77|908.32|905.92|0
1648737600000|2022-03-31 14:40:00|908.64|906.24|910.27|907.87|910.92|908.52|906.81|904.41|0
1648737900000|2022-03-31 14:45:00|909.84|907.44|915.46|913.06|916.76|914.36|909.4|907|0
1648738200000|2022-03-31 14:50:00|915.24|912.84|912.21|909.81|915.89|913.49|911.78|909.38|0
1648738500000|2022-03-31 14:55:00|912.64|910.24|916.52|914.12|918.47|916.07|912.64|910.24|0
1648738800000|2022-03-31 15:00:00|916.08|913.68|913.91|911.51|917.17|914.77|911.32|908.92|0
1648739100000|2022-03-31 15:05:00|913.7|911.3|913.26|910.86|915.21|912.81|910.88|908.48|0
1648739400000|2022-03-31 15:10:00|912.93|910.53|912.61|910.21|914.56|912.16|910.88|908.48|0
1648739700000|2022-03-31 15:15:00|913.26|910.86|911.31|908.91|913.48|911.08|910.01|907.61|0
1648740000000|2022-03-31 15:20:00|911.09|908.69|910.87|908.47|913.69|911.29|910.01|907.61|0
1648740300000|2022-03-31 15:25:00|911.09|908.69|909.36|906.96|911.09|908.69|908.27|905.87|0
1648740600000|2022-03-31 15:30:00|908.71|906.31|907.08|904.68|909.79|907.39|906.33|903.93|0
1648740900000|2022-03-31 15:35:00|907.19|904.79|908.27|905.87|910|907.6|905.89|903.49|0
1648741200000|2022-03-31 15:40:00|908.7|906.3|910.86|908.46|913.46|911.06|908.49|906.09|0
1648741500000|2022-03-31 15:45:00|910.65|908.25|909.56|907.16|910.65|908.25|908.7|906.3|0
1648741800000|2022-03-31 15:50:00|909.35|906.95|908.48|906.08|910.32|907.92|907.4|905|0
1648742100000|2022-03-31 15:55:00|908.7|906.3|911.29|908.89|911.29|908.89|908.26|905.86|0
1648742400000|2022-03-31 16:00:00|911.08|908.68|907.83|905.43|912.81|910.41|907.61|905.21|0
1648742700000|2022-03-31 16:05:00|907.61|905.21|908.26|905.86|909.12|906.72|906.96|904.56|0
1648743000000|2022-03-31 16:10:00|908.04|905.64|905.44|903.04|908.26|905.86|905.44|903.04|0
1648743300000|2022-03-31 16:15:00|905.23|902.83|906.09|903.69|907.61|905.21|904.8|902.4|0
1648743600000|2022-03-31 16:20:00|905.66|903.26|902.63|900.23|905.66|903.26|902.63|900.23|0
1648743900000|2022-03-31 16:25:00|902.42|900.02|902.85|900.45|903.06|900.66|900.9|898.5|0
1648744200000|2022-03-31 16:30:00|903.17|900.77|900.68|898.28|904.57|902.17|900.47|898.07|0
1648744500000|2022-03-31 16:35:00|900.9|898.5|903.06|900.66|903.92|901.52|900.25|897.85|0
1648744800000|2022-03-31 16:40:00|902.84|900.44|904.78|902.38|905.22|902.82|902.63|900.23|0
1648745100000|2022-03-31 16:45:00|905.22|902.82|904.35|901.95|905.86|903.46|902.84|900.44|0
1648745400000|2022-03-31 16:50:00|904.57|902.17|901.76|899.36|904.57|902.17|901.11|898.71|0
1648745700000|2022-03-31 16:55:00|901.54|899.14|900.24|897.84|902.62|900.22|899.81|897.41|0
1648746000000|2022-03-31 17:00:00|900.46|898.06|901.21|898.81|902.62|900.22|899.6|897.2|0
1648746300000|2022-03-31 17:05:00|901.1|898.7|899.59|897.19|902.4|900|899.38|896.98|0
1648746600000|2022-03-31 17:10:00|899.69|897.29|898.51|896.11|900.67|898.27|897.86|895.46|0
1648746900000|2022-03-31 17:15:00|898.29|895.89|901.31|898.91|901.53|899.13|897|894.6|0
1648747200000|2022-03-31 17:20:00|900.67|898.27|899.15|896.75|900.67|898.27|898.29|895.89|0
1648747500000|2022-03-31 17:25:00|898.72|896.32|902.82|900.42|903.25|900.85|898.29|895.89|0
1648747800000|2022-03-31 17:30:00|902.6|900.2|902.6|900.2|904.33|901.93|901.52|899.12|0
1648748100000|2022-03-31 17:35:00|902.17|899.77|900.87|898.47|902.17|899.77|900.01|897.61|0
1648748400000|2022-03-31 17:40:00|901.09|898.69|902.6|900.2|903.46|901.06|900.66|898.26|0
1648748700000|2022-03-31 17:45:00|902.81|900.41|903.68|901.28|903.89|901.49|901.95|899.55|0
1648749000000|2022-03-31 17:50:00|904.11|901.71|905.19|902.79|907.35|904.95|904.11|901.71|0
1648749300000|2022-03-31 17:55:00|904.97|902.57|902.59|900.19|905.84|903.44|902.59|900.19|0
1648749600000|2022-03-31 18:00:00|903.02|900.62|898.06|895.66|903.02|900.62|897.84|895.44|0
1648749900000|2022-03-31 18:05:00|898.27|895.87|897.19|894.79|899.14|896.74|896.12|893.72|0
1648750200000|2022-03-31 18:10:00|896.76|894.36|895.9|893.5|898.06|895.66|895.47|893.07|0
1648750500000|2022-03-31 18:15:00|895.68|893.28|895.03|892.63|896.33|893.93|893.96|891.56|0
1648750800000|2022-03-31 18:20:00|894.82|892.42|898.44|896.04|898.87|896.47|894.39|891.99|0
1648751100000|2022-03-31 18:25:00|898.22|895.82|898.86|896.46|899.51|897.11|895.42|893.02|0
1648751400000|2022-03-31 18:30:00|899.29|896.89|896.71|894.31|899.29|896.89|896.07|893.67|0
1648751700000|2022-03-31 18:35:00|896.5|894.1|898.75|896.35|900.15|897.75|895.42|893.02|0
1648752000000|2022-03-31 18:40:00|898.21|895.81|896.28|893.88|899.29|896.89|894.77|892.37|0
1648752300000|2022-03-31 18:45:00|896.49|894.09|896.49|894.09|898.21|895.81|894.77|892.37|0
1648752600000|2022-03-31 18:50:00|896.06|893.66|896.92|894.52|898.21|895.81|895.84|893.44|0
1648752900000|2022-03-31 18:55:00|896.27|893.87|900.79|898.39|900.79|898.39|896.27|893.87|0
1648753200000|2022-03-31 19:00:00|901.22|898.82|904.24|901.84|907.69|905.29|901.22|898.82|0
1648753500000|2022-03-31 19:05:00|904.02|901.62|905.1|902.7|906.39|903.99|902.83|900.43|0
1648753800000|2022-03-31 19:10:00|904.88|902.48|901|898.6|904.98|902.58|900.35|897.95|0
1648754100000|2022-03-31 19:15:00|900.78|898.38|897.98|895.58|901.21|898.81|897.34|894.94|0
1648754400000|2022-03-31 19:20:00|897.77|895.37|892.6|890.2|897.77|895.37|892.18|889.78|0
1648754700000|2022-03-31 19:25:00|892.82|890.42|892.17|889.77|893.89|891.49|890.03|887.63|0
1648755000000|2022-03-31 19:30:00|891.96|889.56|886.16|883.76|893.25|890.85|884.66|882.26|0
1648755300000|2022-03-31 19:35:00|885.95|883.55|888.52|886.12|890.88|888.48|884.66|882.26|0
1648755600000|2022-03-31 19:40:00|887.02|884.62|881.45|879.05|888.52|886.12|881.02|878.62|0
1648755900000|2022-03-31 19:45:00|881.66|879.26|879.84|877.44|885.51|883.11|879.84|877.44|0
1648756200000|2022-03-31 19:50:00|879.63|877.23|872.05|869.65|880.6|878.2|872.05|869.65|0
1648756500000|2022-03-31 19:55:00|870.77|868.37|862.98|860.58|873.97|871.57|859.58|857.18|0
1648756800000|2022-03-31 20:00:00|860.65|858.25|863.19|860.79|869.8|867.4|860.65|858.25|0
1648757100000|2022-03-31 20:05:00|863.41|861.01|866.38|863.98|866.81|864.41|861.92|859.52|0
1648757400000|2022-03-31 20:10:00|866.81|864.41|871.58|869.18|872.22|869.82|866.7|864.3|0
1648757700000|2022-03-31 20:15:00|871.35|868.55|870.92|868.12|872.84|870.04|869.85|867.05|0
1648758000000|2022-03-31 20:20:00|870.71|867.91|866.75|863.95|871.13|868.33|866.65|863.85|0
1648758300000|2022-03-31 20:25:00|866.65|863.85|868.14|865.34|868.57|865.77|865.79|862.99|0
1648758600000|2022-03-31 20:30:00|868.35|865.55|868.99|866.19|869.84|867.04|867.92|865.12|0
1648758900000|2022-03-31 20:35:00|868.45|865.65|869.63|866.83|870.48|867.68|868.45|865.65|0
1648759200000|2022-03-31 20:40:00|869.73|866.93|870.27|867.47|870.91|868.11|869.73|866.93|0
1648759500000|2022-03-31 20:45:00|870.48|867.68|870.48|867.68|871.34|868.54|868.56|865.76|0
1648759800000|2022-03-31 20:50:00|870.69|867.89|870.05|867.25|870.69|867.89|868.66|865.86|0
1648760100000|2022-03-31 20:55:00|870.26|867.46|870.15|867.35|870.69|867.89|869.62|866.82|0
1648760400000|2022-03-31 21:00:00|870.29|867.49|869.69|866.89|870.36|867.56|869.65|866.85|0
1648760700000|2022-03-31 21:05:00|869.65|866.85|869.62|866.82|869.9|867.1|869.52|866.72|0
1648761000000|2022-03-31 21:10:00|869.59|866.79|869.74|866.94|869.8|867|869.55|866.75|0
1648761300000|2022-03-31 21:15:00|869.71|866.91|869.8|867|869.83|867.03|869.68|866.88|0
1648761600000|2022-03-31 21:20:00|869.77|866.97|869.05|866.25|869.77|866.97|869.05|866.25|0
1648761900000|2022-03-31 21:25:00|869.24|866.44|868.17|865.37|869.46|866.66|868.17|865.37|0
1648762200000|2022-03-31 21:30:00|868.51|865.71|868.02|865.22|868.7|865.9|867.65|864.85|0
1648762500000|2022-03-31 21:35:00|867.98|865.18|867.4|864.6|868.02|865.22|867.21|864.41|0
1648762800000|2022-03-31 21:40:00|867.46|864.66|868.07|865.27|868.11|865.31|867.24|864.44|0
1648763100000|2022-03-31 21:45:00|867.86|865.06|868.14|865.34|868.73|865.93|867.86|865.06|0
1648763400000|2022-03-31 21:50:00|868.29|865.49|868.48|865.68|869.35|866.55|868.29|865.49|0
1648763700000|2022-03-31 21:55:00|868.63|865.83|869.38|866.58|869.76|866.96|868.63|865.83|0
1648764000000|2022-03-31 22:00:00|869.7|866.9|872.16|869.36|873.01|870.21|869.48|866.68|0
1648764300000|2022-03-31 22:05:00|871.94|869.14|871.3|868.5|872.58|869.78|871.09|868.29|0
1648764600000|2022-03-31 22:10:00|871.51|868.71|869.9|867.1|871.51|868.71|869.59|866.79|0
1648764900000|2022-03-31 22:15:00|870.02|867.22|868.52|865.72|870.33|867.53|867.88|865.08|0
1648765200000|2022-03-31 22:20:00|868.3|865.5|867.88|865.08|868.73|865.93|867.02|864.22|0
1648765500000|2022-03-31 22:25:00|868.09|865.29|867.23|864.43|868.3|865.5|867.23|864.43|0
1648765800000|2022-03-31 22:30:00|867.87|865.07|869.79|866.99|869.79|866.99|867.87|865.07|0
1648766100000|2022-03-31 22:35:00|869.9|867.1|870.43|867.63|870.86|868.06|869.79|866.99|0
1648766400000|2022-03-31 22:40:00|870.65|867.85|870.75|867.95|871.07|868.27|870.53|867.73|0
1648766700000|2022-03-31 22:45:00|870.86|868.06|870.43|867.63|871.5|868.7|870.43|867.63|0
1648767000000|2022-03-31 22:50:00|870.64|867.84|870.85|868.05|871.5|868.7|870.64|867.84|0
1648767300000|2022-03-31 22:55:00|871.07|868.27|870.85|868.05|871.07|868.27|870.21|867.41|0
1648767600000|2022-03-31 23:00:00|871.06|868.26|870.85|868.05|871.49|868.69|870.85|868.05|0
1648767900000|2022-03-31 23:05:00|870.63|867.83|871.06|868.26|871.27|868.47|870.21|867.41|0
1648768200000|2022-03-31 23:10:00|870.85|868.05|871.27|868.47|871.59|868.79|870.63|867.83|0
1648768500000|2022-03-31 23:15:00|871.06|868.26|871.27|868.47|872.13|869.33|870.63|867.83|0
1648768800000|2022-03-31 23:20:00|871.48|868.68|871.58|868.78|871.7|868.9|870.63|867.83|0
1648769100000|2022-03-31 23:25:00|871.48|868.68|871.69|868.89|871.69|868.89|871.05|868.25|0
1648769400000|2022-03-31 23:30:00|871.48|868.68|871.26|868.46|872.33|869.53|870.84|868.04|0
1648769700000|2022-03-31 23:35:00|871.48|868.68|872.12|869.32|872.33|869.53|871.48|868.68|0
1648770000000|2022-03-31 23:40:00|871.9|869.1|872.97|870.17|873.4|870.6|871.9|869.1|0
1648770300000|2022-03-31 23:45:00|872.75|869.95|871.04|868.24|872.75|869.95|871.04|868.24|0
1648770600000|2022-03-31 23:50:00|871.26|868.46|871.9|869.1|871.9|869.1|870.61|867.81|0
1648770900000|2022-03-31 23:55:00|872.11|869.31|871.47|868.67|872.11|869.31|871.25|868.45|0
1648771200000|2022-04-01 00:00:00|871.68|868.88|869.97|867.17|873.39|870.59|869.11|866.31|0
1648771500000|2022-04-01 00:05:00|870.18|867.38|870.39|867.59|871.68|868.88|869.11|866.31|0
1648771800000|2022-04-01 00:10:00|870.61|867.81|871.67|868.87|872.1|869.3|869.32|866.52|0
1648772100000|2022-04-01 00:15:00|871.46|868.66|868.89|866.09|871.89|869.09|868.68|865.88|0
1648772400000|2022-04-01 00:20:00|869.11|866.31|870.17|867.37|870.81|868.01|868.68|865.88|0
1648772700000|2022-04-01 00:25:00|869.96|867.16|868.68|865.88|869.96|867.16|868.25|865.45|0
1648773000000|2022-04-01 00:30:00|868.89|866.09|867.39|864.59|869.1|866.3|867.39|864.59|0
1648773300000|2022-04-01 00:35:00|867.61|864.81|869.74|866.94|869.74|866.94|866.54|863.74|0
1648773600000|2022-04-01 00:40:00|869.95|867.15|870.59|867.79|871.23|868.43|868.88|866.08|0
1648773900000|2022-04-01 00:45:00|870.38|867.58|870.05|867.25|871.02|868.22|869.74|866.94|0
1648774200000|2022-04-01 00:50:00|870.16|867.36|869.52|866.72|870.16|867.36|868.67|865.87|0
1648774500000|2022-04-01 00:55:00|869.73|866.93|871.44|868.64|871.44|868.64|868.66|865.86|0
1648774800000|2022-04-01 01:00:00|871.23|868.43|870.8|868|871.44|868.64|869.73|866.93|0
1648775100000|2022-04-01 01:05:00|871.01|868.21|871.44|868.64|871.65|868.85|870.37|867.57|0
1648775400000|2022-04-01 01:10:00|871.32|868.52|871.86|869.06|872.29|869.49|870.79|867.99|0
1648775700000|2022-04-01 01:15:00|871.65|868.85|872.29|869.49|873.14|870.34|871.22|868.42|0
1648776000000|2022-04-01 01:20:00|872.5|869.7|873.14|870.34|873.57|870.77|872.29|869.49|0
1648776300000|2022-04-01 01:25:00|873.24|870.44|872.71|869.91|873.24|870.44|871.64|868.84|0
1648776600000|2022-04-01 01:30:00|872.5|869.7|872.28|869.48|872.71|869.91|871.43|868.63|0
1648776900000|2022-04-01 01:35:00|872.49|869.69|869.93|867.13|872.49|869.69|869.07|866.27|0
1648777200000|2022-04-01 01:40:00|869.71|866.91|870.57|867.77|871.21|868.41|869.71|866.91|0
1648777500000|2022-04-01 01:45:00|870.35|867.55|870.14|867.34|870.78|867.98|869.5|866.7|0
1648777800000|2022-04-01 01:50:00|870.03|867.23|870.35|867.55|872.27|869.47|870.03|867.23|0
1648778100000|2022-04-01 01:55:00|870.56|867.76|870.99|868.19|871.42|868.62|870.35|867.55|0
1648778400000|2022-04-01 02:00:00|870.77|867.97|871.41|868.61|872.48|869.68|870.56|867.76|0
1648778700000|2022-04-01 02:05:00|871.51|868.71|870.56|867.76|871.84|869.04|870.56|867.76|0
1648779000000|2022-04-01 02:10:00|870.44|867.64|871.62|868.82|871.94|869.14|870.34|867.54|0
1648779300000|2022-04-01 02:15:00|871.72|868.92|871.83|869.03|872.05|869.25|871.41|868.61|0
1648779600000|2022-04-01 02:20:00|871.72|868.92|871.4|868.6|871.83|869.03|870.34|867.54|0
1648779900000|2022-04-01 02:25:00|871.19|868.39|871.19|868.39|871.62|868.82|870.98|868.18|0
1648780200000|2022-04-01 02:30:00|871.4|868.6|872.04|869.24|872.26|869.46|871.19|868.39|0
1648780500000|2022-04-01 02:35:00|872.14|869.34|873.32|870.52|873.54|870.74|871.83|869.03|0
1648780800000|2022-04-01 02:40:00|873.11|870.31|873.96|871.16|874.6|871.8|873.11|870.31|0
1648781100000|2022-04-01 02:45:00|873.75|870.95|874.81|872.01|874.82|872.02|873.53|870.73|0
1648781400000|2022-04-01 02:50:00|874.6|871.8|873.96|871.16|875.03|872.23|873.96|871.16|0
1648781700000|2022-04-01 02:55:00|874.17|871.37|874.6|871.8|874.81|872.01|874.17|871.37|0
1648782000000|2022-04-01 03:00:00|874.81|872.01|876.74|873.94|877.05|874.25|874.81|872.01|0
1648782300000|2022-04-01 03:05:00|876.52|873.72|875.45|872.65|876.52|873.72|875.24|872.44|0
1648782600000|2022-04-01 03:10:00|875.66|872.86|876.3|873.5|876.3|873.5|875.45|872.65|0
1648782900000|2022-04-01 03:15:00|876.52|873.72|876.51|873.71|876.94|874.14|876.3|873.5|0
1648783200000|2022-04-01 03:20:00|876.3|873.5|876.3|873.5|876.73|873.93|875.6|872.8|0
1648783500000|2022-04-01 03:25:00|876.51|873.71|875.87|873.07|876.51|873.71|875.65|872.85|0
1648783800000|2022-04-01 03:30:00|875.65|872.85|875.22|872.42|876.08|873.28|875.22|872.42|0
1648784100000|2022-04-01 03:35:00|875.44|872.64|874.58|871.78|875.44|872.64|874.15|871.35|0
1648784400000|2022-04-01 03:40:00|874.37|871.57|874.58|871.78|875.22|872.42|874.15|871.35|0
1648784700000|2022-04-01 03:45:00|874.79|871.99|874.79|871.99|874.79|871.99|874.36|871.56|0
1648785000000|2022-04-01 03:50:00|875|872.2|874.36|871.56|875.22|872.42|874.36|871.56|0
1648785300000|2022-04-01 03:55:00|874.15|871.35|874.79|871.99|874.79|871.99|873.93|871.13|0
1648785600000|2022-04-01 04:00:00|874.78|871.98|874.14|871.34|875|872.2|874.14|871.34|0
1648785900000|2022-04-01 04:05:00|874.35|871.55|874.78|871.98|874.78|871.98|874.14|871.34|0
1648786200000|2022-04-01 04:10:00|874.57|871.77|874.78|871.98|874.78|871.98|874.35|871.55|0
1648786500000|2022-04-01 04:15:00|874.56|871.76|875.2|872.4|875.21|872.41|874.56|871.76|0
1648786800000|2022-04-01 04:20:00|874.99|872.19|874.99|872.19|875.2|872.4|874.78|871.98|0
1648787100000|2022-04-01 04:25:00|874.77|871.97|874.56|871.76|874.77|871.97|874.45|871.65|0
1648787400000|2022-04-01 04:30:00|874.34|871.54|874.13|871.33|874.77|871.97|874.13|871.33|0
1648787700000|2022-04-01 04:35:00|874.02|871.22|873.48|870.68|874.13|871.33|873.48|870.68|0
1648788000000|2022-04-01 04:40:00|873.06|870.26|872.2|869.4|873.27|870.47|871.77|868.97|0
1648788300000|2022-04-01 04:45:00|871.98|869.18|872.62|869.82|872.84|870.04|871.98|869.18|0
1648788600000|2022-04-01 04:50:00|872.41|869.61|871.77|868.97|872.41|869.61|871.34|868.54|0
1648788900000|2022-04-01 04:55:00|868.97|866.17|870.5|867.7|871.36|868.56|868.97|866.17|0
1648789200000|2022-04-01 05:00:00|870.28|867.48|871.35|868.55|871.35|868.55|869.86|867.06|0
1648789500000|2022-04-01 05:05:00|871.14|868.34|871.35|868.55|871.78|868.98|870.92|868.12|0
1648789800000|2022-04-01 05:10:00|871.14|868.34|873.06|870.26|873.28|870.48|870.49|867.69|0
1648790100000|2022-04-01 05:15:00|873.28|870.48|873.06|870.26|873.49|870.69|872.63|869.83|0
1648790400000|2022-04-01 05:20:00|872.85|870.05|872.2|869.4|873.27|870.47|871.99|869.19|0
1648790700000|2022-04-01 05:25:00|871.77|868.97|871.77|868.97|872.2|869.4|871.66|868.86|0
1648791000000|2022-04-01 05:30:00|871.98|869.18|870.7|867.9|871.98|869.18|870.7|867.9|0
1648791300000|2022-04-01 05:35:00|870.91|868.11|869.41|866.61|871.13|868.33|869.2|866.4|0
1648791600000|2022-04-01 05:40:00|869.63|866.83|870.48|867.68|870.69|867.89|869.41|866.61|0
1648791900000|2022-04-01 05:45:00|870.27|867.47|870.05|867.25|870.48|867.68|869.73|866.93|0
1648792200000|2022-04-01 05:50:00|869.84|867.04|868.76|865.96|869.84|867.04|868.12|865.32|0
1648792500000|2022-04-01 05:55:00|868.98|866.18|868.12|865.32|868.98|866.18|868.12|865.32|0
1648792800000|2022-04-01 06:00:00|867.91|865.11|868.97|866.17|869.19|866.39|866.62|863.82|0
1648793100000|2022-04-01 06:05:00|868.76|865.96|867.9|865.1|868.97|866.17|866.83|864.03|0
1648793400000|2022-04-01 06:10:00|867.69|864.89|868.33|865.53|868.33|865.53|867.26|864.46|0
1648793700000|2022-04-01 06:15:00|868.11|865.31|870.04|867.24|870.04|867.24|867.9|865.1|0
1648794000000|2022-04-01 06:20:00|870.46|867.66|872.82|870.02|873.25|870.45|870.46|867.66|0
1648794300000|2022-04-01 06:25:00|873.03|870.23|872.17|869.37|873.89|871.09|871.96|869.16|0
1648794600000|2022-04-01 06:30:00|871.96|869.16|871.53|868.73|873.24|870.44|871.53|868.73|0
1648794900000|2022-04-01 06:35:00|871.31|868.51|873.45|870.65|873.88|871.08|871.2|868.4|0
1648795200000|2022-04-01 06:40:00|873.24|870.44|874.41|871.61|874.52|871.72|873.02|870.22|0
1648795500000|2022-04-01 06:45:00|874.31|871.51|874.74|871.94|875.17|872.37|874.31|871.51|0
1648795800000|2022-04-01 06:50:00|874.62|871.82|874.52|871.72|875.27|872.47|873.88|871.08|0
1648796100000|2022-04-01 06:55:00|874.3|871.5|874.52|871.72|875.16|872.36|873.23|870.43|0
1648796400000|2022-04-01 07:00:00|874.3|871.5|872.8|870|874.52|871.72|872.16|869.36|0
1648796700000|2022-04-01 07:05:00|873.13|870.73|872.92|870.52|873.35|870.95|871.31|868.91|0
1648797000000|2022-04-01 07:10:00|872.6|870.2|871.1|868.7|874.1|871.7|870.46|868.06|0
1648797300000|2022-04-01 07:15:00|871.41|869.01|873.88|871.48|874.31|871.91|870.88|868.48|0
1648797600000|2022-04-01 07:20:00|873.77|871.37|875.81|873.41|877.52|875.12|873.67|871.27|0
1648797900000|2022-04-01 07:25:00|875.16|872.76|873.45|871.05|875.59|873.19|873.45|871.05|0
1648798200000|2022-04-01 07:30:00|872.8|870.4|870.66|868.26|873.66|871.26|870.66|868.26|0
1648798500000|2022-04-01 07:35:00|870.87|868.47|871.52|869.12|871.73|869.33|868.95|866.55|0
1648798800000|2022-04-01 07:40:00|871.3|868.9|871.73|869.33|872.8|870.4|870.23|867.83|0
1648799100000|2022-04-01 07:45:00|871.3|868.9|873.01|870.61|873.65|871.25|871.3|868.9|0
1648799400000|2022-04-01 07:50:00|873.22|870.82|875.15|872.75|875.15|872.75|872.9|870.5|0
1648799700000|2022-04-01 07:55:00|875.37|872.97|874.18|871.78|875.37|872.97|873.22|870.82|0
1648800000000|2022-04-01 08:00:00|873.86|871.46|876.22|873.82|876.22|873.82|873.11|870.71|0
1648800300000|2022-04-01 08:05:00|875.79|873.39|874.93|872.53|876.22|873.82|874.29|871.89|0
1648800600000|2022-04-01 08:10:00|875.03|872.63|873.64|871.24|876.22|873.82|873.64|871.24|0
1648800900000|2022-04-01 08:15:00|873.86|871.46|873.85|871.45|875.03|872.63|872.89|870.49|0
1648801200000|2022-04-01 08:20:00|874.07|871.67|875.14|872.74|875.78|873.38|873.85|871.45|0
1648801500000|2022-04-01 08:25:00|874.92|872.52|875.57|873.17|876.21|873.81|874.49|872.09|0
1648801800000|2022-04-01 08:30:00|875.45|873.05|874.92|872.52|875.45|873.05|873.85|871.45|0
1648802100000|2022-04-01 08:35:00|875.13|872.73|873.85|871.45|875.78|873.38|873.85|871.45|0
1648802400000|2022-04-01 08:40:00|873.95|871.55|876.42|874.02|876.42|874.02|873.85|871.45|0
1648802700000|2022-04-01 08:45:00|876.63|874.23|876.41|874.01|877.27|874.87|875.77|873.37|0
1648803000000|2022-04-01 08:50:00|876.63|874.23|876.73|874.33|877.06|874.66|875.77|873.37|0
1648803300000|2022-04-01 08:55:00|876.63|874.23|876.41|874.01|876.63|874.23|875.77|873.37|0
1648803600000|2022-04-01 09:00:00|876.08|873.68|874.48|872.08|876.08|873.68|874.05|871.65|0
1648803900000|2022-04-01 09:05:00|874.69|872.29|873.19|870.79|874.69|872.29|872.76|870.36|0
1648804200000|2022-04-01 09:10:00|872.98|870.58|874.05|871.65|874.47|872.07|872.76|870.36|0
1648804500000|2022-04-01 09:15:00|874.15|871.75|873.61|871.21|874.47|872.07|872.97|870.57|0
1648804800000|2022-04-01 09:20:00|873.4|871|875.33|872.93|878.55|876.15|871.9|869.5|0
1648805100000|2022-04-01 09:25:00|875.54|873.14|875.97|873.57|876.19|873.79|875.11|872.71|0
1648805400000|2022-04-01 09:30:00|876.18|873.78|878.97|876.57|880.05|877.65|876.18|873.78|0
1648805700000|2022-04-01 09:35:00|879.19|876.79|878.11|875.71|879.83|877.43|878.11|875.71|0
1648806000000|2022-04-01 09:40:00|877.9|875.5|877.04|874.64|878.11|875.71|875.96|873.56|0
1648806300000|2022-04-01 09:45:00|877.25|874.85|876.39|873.99|877.46|875.06|875.53|873.13|0
1648806600000|2022-04-01 09:50:00|876.6|874.2|878.32|875.92|879.18|876.78|876.6|874.2|0
1648806900000|2022-04-01 09:55:00|878.53|876.13|878.85|876.45|879.61|877.21|877.89|875.49|0
1648807200000|2022-04-01 10:00:00|878.75|876.35|878.74|876.34|881.97|879.57|878.53|876.13|0
1648807500000|2022-04-01 10:05:00|878.63|876.23|879.59|877.19|879.59|877.19|878.09|875.69|0
1648807800000|2022-04-01 10:10:00|879.38|876.98|878.62|876.22|879.81|877.41|878.3|875.9|0
1648808100000|2022-04-01 10:15:00|878.73|876.33|879.05|876.65|879.16|876.76|878.3|875.9|0
1648808400000|2022-04-01 10:20:00|878.95|876.55|878.3|875.9|879.16|876.76|878.3|875.9|0
1648808700000|2022-04-01 10:25:00|878.73|876.33|879.59|877.19|879.8|877.4|878.51|876.11|0
1648809000000|2022-04-01 10:30:00|879.26|876.86|879.58|877.18|880.01|877.61|878.73|876.33|0
1648809300000|2022-04-01 10:35:00|879.37|876.97|877.32|874.92|879.58|877.18|877.22|874.82|0
1648809600000|2022-04-01 10:40:00|877.43|875.03|877.22|874.82|877.86|875.46|876.89|874.49|0
1648809900000|2022-04-01 10:45:00|877.43|875.03|876.79|874.39|877.43|875.03|876.14|873.74|0
1648810200000|2022-04-01 10:50:00|876.57|874.17|876.14|873.74|876.79|874.39|875.93|873.53|0
1648810500000|2022-04-01 10:55:00|876.35|873.95|877.96|875.56|878.5|876.1|875.71|873.31|0
1648810800000|2022-04-01 11:00:00|877.64|875.24|877.85|875.45|878.93|876.53|877.64|875.24|0
1648811100000|2022-04-01 11:05:00|878.07|875.67|878.07|875.67|878.93|876.53|877.74|875.34|0
1648811400000|2022-04-01 11:10:00|878.28|875.88|876.35|873.95|878.28|875.88|876.13|873.73|0
1648811700000|2022-04-01 11:15:00|876.13|873.73|876.34|873.94|877.31|874.91|876.13|873.73|0
1648812000000|2022-04-01 11:20:00|876.13|873.73|876.99|874.59|877.42|875.02|875.91|873.51|0
1648812300000|2022-04-01 11:25:00|876.77|874.37|876.34|873.94|877.2|874.8|876.34|873.94|0
1648812600000|2022-04-01 11:30:00|876.12|873.72|876.77|874.37|876.77|874.37|875.69|873.29|0
1648812900000|2022-04-01 11:35:00|876.34|873.94|876.55|874.15|876.77|874.37|875.69|873.29|0
1648813200000|2022-04-01 11:40:00|876.34|873.94|876.33|873.93|876.55|874.15|876.12|873.72|0
1648813500000|2022-04-01 11:45:00|876.12|873.72|877.19|874.79|877.19|874.79|876.12|873.72|0
1648813800000|2022-04-01 11:50:00|876.5|874.1|876.91|874.51|877.34|874.94|876.5|874.1|0
1648814100000|2022-04-01 11:55:00|877.01|874.61|877.34|874.94|877.34|874.94|876.69|874.29|0
1648814400000|2022-04-01 12:00:00|877.12|874.72|876.26|873.86|877.34|874.94|876.15|873.75|0
1648814700000|2022-04-01 12:05:00|876.48|874.08|878.41|876.01|878.41|876.01|876.48|874.08|0
1648815000000|2022-04-01 12:10:00|878.19|875.79|877.55|875.15|878.62|876.22|877.55|875.15|0
1648815300000|2022-04-01 12:15:00|877.33|874.93|877.54|875.14|879.05|876.65|877.33|874.93|0
1648815600000|2022-04-01 12:20:00|877.76|875.36|878.62|876.22|879.05|876.65|877.54|875.14|0
1648815900000|2022-04-01 12:25:00|878.72|876.32|878.18|875.78|879.36|876.96|876.47|874.07|0
1648816200000|2022-04-01 12:30:00|878.29|875.89|872.6|870.2|878.4|876|871.75|869.35|0
1648816500000|2022-04-01 12:35:00|872.71|870.31|873.71|871.31|874.57|872.17|872.6|870.2|0
1648816800000|2022-04-01 12:40:00|873.92|871.52|871.35|868.95|873.92|871.52|870.27|867.87|0
1648817100000|2022-04-01 12:45:00|871.23|868.83|870.92|868.52|872.63|870.23|870.92|868.52|0
1648817400000|2022-04-01 12:50:00|870.7|868.3|870.06|867.66|871.13|868.73|868.56|866.16|0
1648817700000|2022-04-01 12:55:00|869.84|867.44|869.2|866.8|870.7|868.3|868.98|866.58|0
1648818000000|2022-04-01 13:00:00|868.98|866.58|866.2|863.8|869.62|867.22|866.2|863.8|0
1648818300000|2022-04-01 13:05:00|866.41|864.01|869.19|866.79|869.41|867.01|866.41|864.01|0
1648818600000|2022-04-01 13:10:00|869.3|866.9|871.12|868.72|871.12|868.72|868.98|866.58|0
1648818900000|2022-04-01 13:15:00|871.33|868.93|872.83|870.43|873.48|871.08|871.33|868.93|0
1648819200000|2022-04-01 13:20:00|873.05|870.65|871.54|869.14|873.69|871.29|871.33|868.93|0
1648819500000|2022-04-01 13:25:00|871.97|869.57|869.18|866.78|872.4|870|869.18|866.78|0
1648819800000|2022-04-01 13:30:00|869.61|867.21|864.47|862.07|871.33|868.93|864.47|862.07|0
1648820100000|2022-04-01 13:35:00|864.69|862.29|863.94|861.54|868.87|866.47|862.55|860.15|0
1648820400000|2022-04-01 13:40:00|864.16|861.76|862.69|859.81|865.04|862.16|860.98|858.1|0
1648820700000|2022-04-01 13:45:00|862.9|860.02|865.04|862.16|866.96|864.08|860.98|858.1|0
1648821000000|2022-04-01 13:50:00|864.82|861.94|857.34|854.46|865.68|862.8|856.28|853.4|0
1648821300000|2022-04-01 13:55:00|856.92|854.04|860.65|857.77|860.97|858.09|856.49|853.61|0
1648821600000|2022-04-01 14:00:00|859.58|856.7|857.98|855.1|862.25|859.37|854.99|852.11|0
1648821900000|2022-04-01 14:05:00|858.41|855.53|858.62|855.74|861.39|858.51|857.55|854.67|0
1648822200000|2022-04-01 14:10:00|859.04|856.16|864.81|861.93|865.67|862.79|859.04|856.16|0
1648822500000|2022-04-01 14:15:00|864.6|861.72|855.74|852.86|864.6|861.72|855.25|852.37|0
1648822800000|2022-04-01 14:20:00|855.84|852.96|851.76|848.88|857.45|854.57|850.62|847.74|0
1648823100000|2022-04-01 14:25:00|852.4|849.52|850.69|847.81|853.25|850.37|849.21|846.33|0
1648823400000|2022-04-01 14:30:00|851.55|848.67|854.95|852.07|855.16|852.28|851.33|848.45|0
1648823700000|2022-04-01 14:35:00|855.59|852.71|853.24|850.36|856.87|853.99|852.18|849.3|0
1648824000000|2022-04-01 14:40:00|852.82|849.94|853.88|851|854.31|851.43|849.41|846.53|0
1648824300000|2022-04-01 14:45:00|853.67|850.79|856.86|853.98|858.78|855.9|853.45|850.57|0
1648824600000|2022-04-01 14:50:00|857.29|854.41|860.91|858.03|861.13|858.25|856.01|853.13|0
1648824900000|2022-04-01 14:55:00|861.12|858.24|858.75|856.35|861.77|858.89|857.9|855.5|0
1648825200000|2022-04-01 15:00:00|858.32|855.92|858.11|855.71|859.6|857.2|857.04|854.64|0
1648825500000|2022-04-01 15:05:00|857.89|855.49|861.73|859.33|862.59|860.19|856.83|854.43|0
1648825800000|2022-04-01 15:10:00|861.52|859.12|858.01|855.61|862.77|860.37|856.73|854.33|0
1648826100000|2022-04-01 15:15:00|857.59|855.19|858.01|855.61|859.08|856.68|855.67|853.27|0
1648826400000|2022-04-01 15:20:00|858.22|855.82|858.43|856.03|860.78|858.38|856.3|853.9|0
1648826700000|2022-04-01 15:25:00|858.65|856.25|855.87|853.47|859.71|857.31|855.66|853.26|0
1648827000000|2022-04-01 15:30:00|856.51|854.11|853.31|850.91|856.51|854.11|852.25|849.85|0
1648827300000|2022-04-01 15:35:00|853.53|851.13|849.27|846.87|853.53|851.13|847.78|845.38|0
1648827600000|2022-04-01 15:40:00|849.16|846.76|845.44|843.04|849.16|846.76|844.8|842.4|0
1648827900000|2022-04-01 15:45:00|845.01|842.61|846.49|844.09|848.41|846.01|844.22|841.82|0
1648828200000|2022-04-01 15:50:00|845.86|843.46|850.32|847.92|851.38|848.98|845.01|842.61|0
1648828500000|2022-04-01 15:55:00|849.57|847.17|844.79|842.39|849.57|847.17|843.09|840.69|0
1648828800000|2022-04-01 16:00:00|843.94|841.54|841.92|839.52|845.1|842.7|841.82|839.42|0
1648829100000|2022-04-01 16:05:00|841.61|839.21|842.54|840.14|842.54|840.14|839.48|837.08|0
1648829400000|2022-04-01 16:10:00|842.75|840.35|843.17|840.77|843.59|841.19|840.63|838.23|0
1648829700000|2022-04-01 16:15:00|843.38|840.98|841.9|839.5|844.44|842.04|839.99|837.59|0
1648830000000|2022-04-01 16:20:00|841.47|839.07|844.01|841.61|845.07|842.67|841.26|838.86|0
1648830300000|2022-04-01 16:25:00|844.86|842.46|846.34|843.94|846.56|844.16|843.38|840.98|0
1648830600000|2022-04-01 16:30:00|845.92|843.52|839.35|836.95|845.92|843.52|838.29|835.89|0
1648830900000|2022-04-01 16:35:00|838.82|836.42|840.62|838.22|841.04|838.64|837.23|834.83|0
1648831200000|2022-04-01 16:40:00|840.4|838|844.22|841.82|844.64|842.24|838.92|836.52|0
1648831500000|2022-04-01 16:45:00|844.64|842.24|845.06|842.66|845.28|842.88|841.46|839.06|0
1648831800000|2022-04-01 16:50:00|844.85|842.45|844.42|842.02|845.7|843.3|841.67|839.27|0
1648832100000|2022-04-01 16:55:00|844.64|842.24|842.09|839.69|846.12|843.72|841.88|839.48|0
1648832400000|2022-04-01 17:00:00|842.51|840.11|841.04|838.64|843.36|840.96|839.98|837.58|0
1648832700000|2022-04-01 17:05:00|841.47|839.07|840.62|838.22|844.01|841.61|840.62|838.22|0
1648833000000|2022-04-01 17:10:00|840.51|838.11|838.71|836.31|840.51|838.11|837.65|835.25|0
1648833300000|2022-04-01 17:15:00|838.5|836.1|838.92|836.52|839.34|836.94|837.22|834.82|0
1648833600000|2022-04-01 17:20:00|839.13|836.73|840.19|837.79|840.4|838|835.11|832.71|0
1648833900000|2022-04-01 17:25:00|839.97|837.57|839.34|836.94|840.4|838|838.07|835.67|0
1648834200000|2022-04-01 17:30:00|839.12|836.72|839.33|836.93|841.77|839.37|838.7|836.3|0
1648834500000|2022-04-01 17:35:00|839.12|836.72|846.54|844.14|847.82|845.42|839.12|836.72|0
1648834800000|2022-04-01 17:40:00|846.75|844.35|847.18|844.78|849.73|847.33|846.12|843.72|0
1648835100000|2022-04-01 17:45:00|846.75|844.35|846.43|844.03|846.96|844.56|844.84|842.44|0
1648835400000|2022-04-01 17:50:00|845.9|843.5|844.43|842.03|846.32|843.92|843.48|841.08|0
1648835700000|2022-04-01 17:55:00|844.33|841.93|846.46|844.06|847.52|845.12|843.7|841.3|0
1648836000000|2022-04-01 18:00:00|846.24|843.84|852.84|850.44|852.84|850.44|845.61|843.21|0
1648836300000|2022-04-01 18:05:00|852.62|850.22|853.26|850.86|856.46|854.06|851.56|849.16|0
1648836600000|2022-04-01 18:10:00|852.84|850.44|855.96|853.56|855.96|853.56|850.92|848.52|0
1648836900000|2022-04-01 18:15:00|856.39|853.99|854.12|851.72|857.11|854.71|853.69|851.29|0
1648837200000|2022-04-01 18:20:00|853.9|851.5|854.76|852.36|857.32|854.92|853.69|851.29|0
1648837500000|2022-04-01 18:25:00|854.54|852.14|860.09|857.69|860.09|857.69|854.33|851.93|0
1648837800000|2022-04-01 18:30:00|859.88|857.48|863.72|861.32|864.15|861.75|859.45|857.05|0
1648838100000|2022-04-01 18:35:00|863.94|861.54|860.51|858.11|863.94|861.54|858.8|856.4|0
1648838400000|2022-04-01 18:40:00|860.73|858.33|862.31|859.91|863.72|861.32|859.51|857.11|0
1648838700000|2022-04-01 18:45:00|862.21|859.81|860.5|858.1|864.35|861.95|859.86|857.46|0
1648839000000|2022-04-01 18:50:00|860.28|857.88|857.93|855.53|860.5|858.1|857.5|855.1|0
1648839300000|2022-04-01 18:55:00|858.14|855.74|856.22|853.82|860.07|857.67|854.72|852.32|0
1648839600000|2022-04-01 19:00:00|855.58|853.18|859.42|857.02|861.56|859.16|855.37|852.97|0
1648839900000|2022-04-01 19:05:00|859|856.6|856.64|854.24|861.77|859.37|856.43|854.03|0
1648840200000|2022-04-01 19:10:00|856.86|854.46|856.43|854.03|858.14|855.74|852.59|850.19|0
1648840500000|2022-04-01 19:15:00|856|853.6|848.53|846.13|857.71|855.31|848.53|846.13|0
1648840800000|2022-04-01 19:20:00|848.11|845.71|848.33|845.93|850.46|848.06|846.41|844.01|0
1648841100000|2022-04-01 19:25:00|848.97|846.57|849.82|847.42|850.67|848.27|847.9|845.5|0
1648841400000|2022-04-01 19:30:00|850.46|848.06|845.77|843.37|851.95|849.55|844.07|841.67|0
1648841700000|2022-04-01 19:35:00|846.84|844.44|846.19|843.79|846.84|844.44|843.64|841.24|0
1648842000000|2022-04-01 19:40:00|845.98|843.58|847.91|845.51|850.03|847.63|844.07|841.67|0
1648842300000|2022-04-01 19:45:00|847.83|845.43|851.66|849.26|851.66|849.26|845.28|842.88|0
1648842600000|2022-04-01 19:50:00|855.28|852.88|864.62|861.74|865.22|862.34|854.42|852.02|0
1648842900000|2022-04-01 19:55:00|864.19|861.31|864.78|861.9|869.11|866.23|862.91|860.03|0
1648843200000|2022-04-01 20:00:00|866.06|863.18|866.03|863.63|866.89|864.49|862.63|859.75|0
1648843500000|2022-04-01 20:05:00|865.82|863.42|863.67|861.27|866.03|863.63|863.46|861.06|0
1648843800000|2022-04-01 20:10:00|863.46|861.06|859.61|857.21|863.67|861.27|859.61|857.21|0
1649055900000|2022-04-04 07:05:00|870.57|868.17|865.52|863.12|870.78|868.38|864.56|862.16|0
1649056200000|2022-04-04 07:10:00|865.42|863.02|858.78|856.38|865.63|863.23|858.14|855.74|0
1649056500000|2022-04-04 07:15:00|858.57|856.17|860.71|858.31|861.99|859.59|857.71|855.31|0
1649056800000|2022-04-04 07:20:00|860.38|857.98|859.85|857.45|861.77|859.37|859.42|857.02|0
1649057100000|2022-04-04 07:25:00|860.06|857.66|859.85|857.45|860.8|858.4|858.78|856.38|0
1649057400000|2022-04-04 07:30:00|860.06|857.66|862.84|860.44|862.84|860.44|860.06|857.66|0
1649057700000|2022-04-04 07:35:00|862.73|860.33|863.37|860.97|863.69|861.29|861.98|859.58|0
1649058000000|2022-04-04 07:40:00|863.48|861.08|861.77|859.37|864.12|861.72|861.77|859.37|0
1649058300000|2022-04-04 07:45:00|861.65|859.25|861.76|859.36|861.77|859.37|861.34|858.94|0
1649058600000|2022-04-04 07:50:00|861.55|859.15|861.76|859.36|861.76|859.36|861.55|859.15|0
1649058900000|2022-04-04 07:55:00|861.55|859.15|861.54|859.14|861.76|859.36|860.26|857.86|0
1649059200000|2022-04-04 08:00:00|861.76|859.36|859.62|857.22|863.26|860.86|858.33|855.93|0
1649059500000|2022-04-04 08:05:00|859.72|857.32|860.04|857.64|861.33|858.93|858.76|856.36|0
1649059800000|2022-04-04 08:10:00|860.26|857.86|861.32|858.92|861.32|858.92|859.62|857.22|0
1649060100000|2022-04-04 08:15:00|861.11|858.71|861.32|858.92|861.54|859.14|859.83|857.43|0
1649060400000|2022-04-04 08:20:00|861.54|859.14|862.82|860.42|863.25|860.85|860.89|858.49|0
1649060700000|2022-04-04 08:25:00|862.6|860.2|864.32|861.92|864.32|861.92|861.32|858.92|0
1649061000000|2022-04-04 08:30:00|864.53|862.13|865.6|863.2|866.03|863.63|864.31|861.91|0
1649061300000|2022-04-04 08:35:00|865.81|863.41|862.6|860.2|866.24|863.84|861.31|858.91|0
1649061600000|2022-04-04 08:40:00|862.06|859.66|860.24|857.84|862.7|860.3|860.24|857.84|0
1649061900000|2022-04-04 08:45:00|861.85|859.45|863.77|861.37|863.98|861.58|861.85|859.45|0
1649062200000|2022-04-04 08:50:00|863.87|861.47|864.83|862.43|864.83|862.43|863.55|861.15|0
1649062500000|2022-04-04 08:55:00|865.05|862.65|864.62|862.22|865.36|862.96|864.4|862|0
1649062800000|2022-04-04 09:00:00|864.4|862|867.61|865.21|867.71|865.31|864.4|862|0
1649063100000|2022-04-04 09:05:00|867.82|865.42|869.23|866.83|869.87|867.47|866.97|864.57|0
1649063400000|2022-04-04 09:10:00|869.44|867.04|871.05|868.65|871.37|868.97|869.44|867.04|0
1649063700000|2022-04-04 09:15:00|871.16|868.76|870.08|867.68|871.8|869.4|869.87|867.47|0
1649064000000|2022-04-04 09:20:00|869.97|867.57|870.72|868.32|871.37|868.97|869.65|867.25|0
1649064300000|2022-04-04 09:25:00|870.51|868.11|870.08|867.68|870.61|868.21|870.08|867.68|0
1649064600000|2022-04-04 09:30:00|870.29|867.89|869.43|867.03|870.29|867.89|868.03|865.63|0
1649064900000|2022-04-04 09:35:00|869.65|867.25|871.36|868.96|872.44|870.04|869.43|867.03|0
1649065200000|2022-04-04 09:40:00|871.79|869.39|870.72|868.32|872.01|869.61|870.6|868.2|0
1649065500000|2022-04-04 09:45:00|870.93|868.53|871.14|868.74|871.15|868.75|870.29|867.89|0
1649065800000|2022-04-04 09:50:00|871.36|868.96|870.07|867.67|872|869.6|870.07|867.67|0
1649066100000|2022-04-04 09:55:00|870.28|867.88|872.21|869.81|873.5|871.1|870.28|867.88|0
1649066400000|2022-04-04 10:00:00|872.32|869.92|871.35|868.95|873.29|870.89|871.35|868.95|0
1649066700000|2022-04-04 10:05:00|871.57|869.17|872.21|869.81|872.42|870.02|871.35|868.95|0
1649067000000|2022-04-04 10:10:00|872.42|870.02|873.28|870.88|873.28|870.88|871.35|868.95|0
1649067300000|2022-04-04 10:15:00|873.07|870.67|873.49|871.09|875.43|873.03|872.64|870.24|0
1649067600000|2022-04-04 10:20:00|873.71|871.31|874.35|871.95|875.21|872.81|873.06|870.66|0
1649067900000|2022-04-04 10:25:00|874.45|872.05|871.77|869.37|874.78|872.38|871.77|869.37|0
1649068200000|2022-04-04 10:30:00|871.87|869.47|871.12|868.72|871.98|869.58|870.91|868.51|0
1649068500000|2022-04-04 10:35:00|870.91|868.51|870.05|867.65|870.91|868.51|870.05|867.65|0
1649068800000|2022-04-04 10:40:00|869.83|867.43|869.62|867.22|870.69|868.29|869.62|867.22|0
1649069100000|2022-04-04 10:45:00|869.83|867.43|869.62|867.22|870.26|867.86|869.4|867|0
1649069400000|2022-04-04 10:50:00|869.4|867|869.18|866.78|869.83|867.43|868.76|866.36|0
1649069700000|2022-04-04 10:55:00|868.97|866.57|869.18|866.78|869.29|866.89|868.54|866.14|0
1649070000000|2022-04-04 11:00:00|868.97|866.57|869.93|867.53|870.04|867.64|868.85|866.45|0
1649070300000|2022-04-04 11:05:00|870.04|867.64|871.11|868.71|871.11|868.71|869.5|867.1|0
1649070600000|2022-04-04 11:10:00|870.89|868.49|871.11|868.71|871.54|869.14|870.25|867.85|0
1649070900000|2022-04-04 11:15:00|870.89|868.49|872.5|870.1|873.68|871.28|870.89|868.49|0
1649071200000|2022-04-04 11:20:00|872.61|870.21|872.39|869.99|873.47|871.07|872.18|869.78|0
1649071500000|2022-04-04 11:25:00|872.61|870.21|872.6|870.2|872.61|870.21|871.53|869.13|0
1649071800000|2022-04-04 11:30:00|872.49|870.09|871.1|868.7|872.82|870.42|871.1|868.7|0
1649072100000|2022-04-04 11:35:00|871.2|868.8|870.45|868.05|871.2|868.8|869.6|867.2|0
1649072400000|2022-04-04 11:40:00|870.67|868.27|870.88|868.48|871.1|868.7|870.45|868.05|0
1649072700000|2022-04-04 11:45:00|870.66|868.26|870.02|867.62|870.88|868.48|869.81|867.41|0
1649073000000|2022-04-04 11:50:00|869.8|867.4|871.95|869.55|871.95|869.55|869.8|867.4|0
1649073300000|2022-04-04 11:55:00|872.16|869.76|873.55|871.15|874.74|872.34|871.95|869.55|0
1649073600000|2022-04-04 12:00:00|873.67|871.27|872.16|869.76|874.53|872.13|871.94|869.54|0
1649073900000|2022-04-04 12:05:00|872.05|869.65|870.87|868.47|872.05|869.65|870.65|868.25|0
1649074200000|2022-04-04 12:10:00|871.08|868.68|871.73|869.33|872.59|870.19|870.87|868.47|0
1649074500000|2022-04-04 12:15:00|871.51|869.11|872.15|869.75|873.01|870.61|871.51|869.11|0
1649074800000|2022-04-04 12:20:00|871.94|869.54|874.08|871.68|874.3|871.9|871.94|869.54|0
1649075100000|2022-04-04 12:25:00|873.87|871.47|871.93|869.53|874.73|872.33|871.72|869.32|0
1649075400000|2022-04-04 12:30:00|872.15|869.75|873.22|870.82|873.44|871.04|871.72|869.32|0
1649075700000|2022-04-04 12:35:00|873.44|871.04|870.86|868.46|873.65|871.25|870.86|868.46|0
1649076000000|2022-04-04 12:40:00|871.07|868.67|870.64|868.24|871.71|869.31|870|867.6|0
1649076300000|2022-04-04 12:45:00|870.42|868.02|866.56|864.16|870.42|868.02|865.92|863.52|0
1649076600000|2022-04-04 12:50:00|866.78|864.38|866.77|864.37|867.74|865.34|866.56|864.16|0
1649076900000|2022-04-04 12:55:00|866.56|864.16|865.8|863.4|866.77|864.37|864.84|862.44|0
1649077200000|2022-04-04 13:00:00|865.7|863.3|868.27|865.87|868.49|866.09|865.7|863.3|0
1649077500000|2022-04-04 13:05:00|868.06|865.66|868.05|865.65|868.7|866.3|867.63|865.23|0
1649077800000|2022-04-04 13:10:00|867.84|865.44|869.16|866.76|869.38|866.98|867.66|865.26|0
1649078100000|2022-04-04 13:15:00|869.38|866.98|870.66|868.26|870.66|868.26|869.38|866.98|0
1649078400000|2022-04-04 13:20:00|870.45|868.05|869.59|867.19|870.66|868.26|869.16|866.76|0
1649078700000|2022-04-04 13:25:00|869.8|867.4|867.44|865.04|870.02|867.62|867.44|865.04|0
1649079000000|2022-04-04 13:30:00|867.01|864.61|860.88|858.48|867.44|865.04|859.91|857.51|0
1649079300000|2022-04-04 13:35:00|861.09|858.69|861.94|859.54|864.94|862.54|860.88|858.48|0
1649079600000|2022-04-04 13:40:00|862.37|859.97|867.3|864.9|868.69|866.29|862.37|859.97|0
1649079900000|2022-04-04 13:45:00|867.73|865.33|868.8|866.4|868.8|866.4|863.44|861.04|0
1649080200000|2022-04-04 13:50:00|868.58|866.18|875.23|872.83|875.55|873.15|868.58|866.18|0
1649080500000|2022-04-04 13:55:00|875.55|873.15|878.41|876.01|880.21|877.81|875.55|873.15|0
1649080800000|2022-04-04 14:00:00|878.63|876.23|878.84|876.44|879.27|876.87|877.33|874.93|0
1649081100000|2022-04-04 14:05:00|878.62|876.22|876.65|874.25|879.48|877.08|876.44|874.04|0
1649081400000|2022-04-04 14:10:00|877.52|875.12|875.85|873.45|880.37|877.97|874.88|872.48|0
1649081700000|2022-04-04 14:15:00|875.42|873.02|875.21|872.81|875.85|873.45|870.27|867.87|0
1649082000000|2022-04-04 14:20:00|875.42|873.02|879.51|877.11|880.15|877.75|874.78|872.38|0
1649082300000|2022-04-04 14:25:00|879.72|877.32|881.66|879.26|881.66|879.26|878.22|875.82|0
1649082600000|2022-04-04 14:30:00|881.87|879.47|879.72|877.32|882.31|879.91|879.5|877.1|0
1649082900000|2022-04-04 14:35:00|879.93|877.53|881.01|878.61|882.52|880.12|877.35|874.95|0
1649083200000|2022-04-04 14:40:00|881.22|878.82|875.51|873.11|881.9|879.5|875.51|873.11|0
1649083500000|2022-04-04 14:45:00|876.16|873.76|878.96|876.56|880.03|877.63|875.08|872.68|0
1649083800000|2022-04-04 14:50:00|878.74|876.34|878.52|876.12|880.25|877.85|878.52|876.12|0
1649084100000|2022-04-04 14:55:00|877.23|874.83|877.87|875.47|879.6|877.2|875.94|873.54|0
1649084400000|2022-04-04 15:00:00|878.3|875.9|883.05|880.65|883.69|881.29|877.44|875.04|0
1649084700000|2022-04-04 15:05:00|882.83|880.43|883.83|881.43|885.37|882.97|882.18|879.78|0
1649085000000|2022-04-04 15:10:00|883.19|880.79|882.32|879.92|883.83|881.43|880.6|878.2|0
1649085300000|2022-04-04 15:15:00|882.54|880.14|882.53|880.13|882.75|880.35|880.81|878.41|0
1649085600000|2022-04-04 15:20:00|881.67|879.27|883.18|880.78|883.18|880.78|881.24|878.84|0
1649085900000|2022-04-04 15:25:00|883.61|881.21|884.26|881.86|884.47|882.07|882.1|879.7|0
1649086200000|2022-04-04 15:30:00|884.47|882.07|884.04|881.64|886.2|883.8|883.39|880.99|0
1649086500000|2022-04-04 15:35:00|883.82|881.42|883.82|881.42|884.69|882.29|881.66|879.26|0
1649086800000|2022-04-04 15:40:00|883.39|880.99|883.6|881.2|884.47|882.07|883.17|880.77|0
1649087100000|2022-04-04 15:45:00|883.82|881.42|885.52|883.12|886.84|884.44|882.95|880.55|0
1649087400000|2022-04-04 15:50:00|885.31|882.91|887.14|884.74|887.25|884.85|884.87|882.47|0
1649087700000|2022-04-04 15:55:00|887.25|884.85|886.38|883.98|888.12|885.72|886.17|883.77|0
1649088000000|2022-04-04 16:00:00|886.6|884.2|885.52|883.12|886.6|884.2|885.09|882.69|0
1649088300000|2022-04-04 16:05:00|885.3|882.9|885.28|882.88|886.6|884.2|884.65|882.25|0
1649088600000|2022-04-04 16:10:00|885.5|883.1|886.8|884.4|886.8|884.4|884.2|881.8|0
1649088900000|2022-04-04 16:15:00|886.58|884.18|885.5|883.1|886.8|884.4|885.06|882.66|0
1649089200000|2022-04-04 16:20:00|885.71|883.31|885.28|882.88|886.14|883.74|884.41|882.01|0
1649089500000|2022-04-04 16:25:00|885.49|883.09|886.14|883.74|886.57|884.17|884.84|882.44|0
1649089800000|2022-04-04 16:30:00|885.92|883.52|886.14|883.74|887.22|884.82|885.71|883.31|0
1649090100000|2022-04-04 16:35:00|886.24|883.84|883.2|880.8|886.57|884.17|882.12|879.72|0
1649090400000|2022-04-04 16:40:00|882.99|880.59|881.69|879.29|883.2|880.8|880.39|877.99|0
1649090700000|2022-04-04 16:45:00|881.91|879.51|882.77|880.37|882.98|880.58|880.61|878.21|0
1649091000000|2022-04-04 16:50:00|882.98|880.58|882.55|880.15|883.2|880.8|881.47|879.07|0
1649091300000|2022-04-04 16:55:00|882.33|879.93|880.82|878.42|882.33|879.93|880.82|878.42|0
1649091600000|2022-04-04 17:00:00|880.6|878.2|880.38|877.98|880.82|878.42|878.87|876.47|0
1649091900000|2022-04-04 17:05:00|880.17|877.77|881.03|878.63|881.46|879.06|879.3|876.9|0
1649092200000|2022-04-04 17:10:00|880.81|878.41|880.81|878.41|881.25|878.85|880.17|877.77|0
1649092500000|2022-04-04 17:15:00|881.03|878.63|883.04|880.64|883.47|881.07|880.16|877.76|0
1649092800000|2022-04-04 17:20:00|882.83|880.43|883.26|880.86|883.91|881.51|881.96|879.56|0
1649093100000|2022-04-04 17:25:00|883.04|880.64|884.12|881.72|884.34|881.94|882.82|880.42|0
1649093400000|2022-04-04 17:30:00|883.9|881.5|884.33|881.93|885.41|883.01|883.69|881.29|0
1649093700000|2022-04-04 17:35:00|884.55|882.15|883.03|880.63|885.2|882.8|882.92|880.52|0
1649094000000|2022-04-04 17:40:00|883.25|880.85|884.87|882.47|884.87|882.47|882.6|880.2|0
1649094300000|2022-04-04 17:45:00|884.98|882.58|884.11|881.71|884.98|882.58|883.9|881.5|0
1649094600000|2022-04-04 17:50:00|884.33|881.93|885.19|882.79|885.84|883.44|884.33|881.93|0
1649094900000|2022-04-04 17:55:00|885.41|883.01|888.16|885.76|888.81|886.41|885.19|882.79|0
1649095200000|2022-04-04 18:00:00|888.38|885.98|888.59|886.19|888.59|886.19|886.43|884.03|0
1649095500000|2022-04-04 18:05:00|888.81|886.41|882.97|880.57|888.81|886.41|882.97|880.57|0
1649095800000|2022-04-04 18:10:00|883.19|880.79|883.83|881.43|884.7|882.3|882.11|879.71|0
1649096100000|2022-04-04 18:15:00|884.05|881.65|886.42|884.02|886.64|884.24|882.97|880.57|0
1649096400000|2022-04-04 18:20:00|886.64|884.24|887.29|884.89|887.29|884.89|885.78|883.38|0
1649096700000|2022-04-04 18:25:00|887.5|885.1|889.45|887.05|889.88|887.48|887.07|884.67|0
1649097000000|2022-04-04 18:30:00|889.55|887.15|890.53|888.13|890.53|888.13|887.93|885.53|0
1649097300000|2022-04-04 18:35:00|890.31|887.91|890.53|888.13|890.96|888.56|889.88|887.48|0
1649097600000|2022-04-04 18:40:00|890.31|887.91|890.31|887.91|890.53|888.13|889.44|887.04|0
1649097900000|2022-04-04 18:45:00|890.09|887.69|890.52|888.12|892.47|890.07|890.09|887.69|0
1649098200000|2022-04-04 18:50:00|890.74|888.34|892.47|890.07|892.47|890.07|889.66|887.26|0
1649098500000|2022-04-04 18:55:00|892.69|890.29|891.11|888.71|892.9|890.5|891.11|888.71|0
1649098800000|2022-04-04 19:00:00|891.33|888.93|891.54|889.14|892.19|889.79|889.81|887.41|0
1649099100000|2022-04-04 19:05:00|892.19|889.79|892.41|890.01|893.49|891.09|891.11|888.71|0
1649099400000|2022-04-04 19:10:00|893.06|890.66|892.19|889.79|893.71|891.31|890.24|887.84|0
1649099700000|2022-04-04 19:15:00|892.41|890.01|890.99|888.59|892.62|890.22|890.46|888.06|0
1649100000000|2022-04-04 19:20:00|891.32|888.92|893.7|891.3|893.92|891.52|891.32|888.92|0
1649100300000|2022-04-04 19:25:00|893.92|891.52|891.97|889.57|893.92|891.52|891.32|888.92|0
1649100600000|2022-04-04 19:30:00|891.75|889.35|892.4|890|893.48|891.08|890.88|888.48|0
1649100900000|2022-04-04 19:35:00|892.18|889.78|892.6|890.2|893.7|891.3|891.52|889.12|0
1649101200000|2022-04-04 19:40:00|892.82|890.42|889.57|887.17|893.68|891.28|889.35|886.95|0
1649101500000|2022-04-04 19:45:00|889.13|886.73|891.73|889.33|894.11|891.71|888.48|886.08|0
1649101800000|2022-04-04 19:50:00|893.03|890.63|893.95|891.55|896.93|894.53|891.73|889.33|0
1649102100000|2022-04-04 19:55:00|894.39|891.99|895.9|893.5|896.77|894.37|889.4|887|0
1649102400000|2022-04-04 20:00:00|896.56|894.16|894.82|892.42|896.99|894.59|894.38|891.98|0
1649102700000|2022-04-04 20:05:00|894.6|892.2|895.47|893.07|896.34|893.94|894.6|892.2|0
1649103000000|2022-04-04 20:10:00|895.25|892.85|894.31|891.91|896.12|893.72|894.31|891.91|0
1649103300000|2022-04-04 20:15:00|894.73|891.93|895.81|893.01|896.47|893.67|894.73|891.93|0
1649103600000|2022-04-04 20:20:00|896.03|893.23|896.9|894.1|897|894.2|895.81|893.01|0
1649103900000|2022-04-04 20:25:00|897.12|894.32|896.46|893.66|897.12|894.32|896.35|893.55|0
1649104200000|2022-04-04 20:30:00|896.24|893.44|896.68|893.88|896.68|893.88|896.03|893.23|0
1649104500000|2022-04-04 20:35:00|896.78|893.98|897.55|894.75|897.55|894.75|896.68|893.88|0
1649104800000|2022-04-04 20:40:00|897.54|894.74|897.54|894.74|897.87|895.07|897.33|894.53|0
1649105100000|2022-04-04 20:45:00|897.33|894.53|895.59|892.79|897.33|894.53|895.59|892.79|0
1649105400000|2022-04-04 20:50:00|895.37|892.57|896.02|893.22|896.02|893.22|894.93|892.13|0
1649105700000|2022-04-04 20:55:00|896.24|893.44|894.78|891.98|896.45|893.65|894.6|891.8|0
1649106000000|2022-04-04 21:00:00|894.91|892.11|895.06|892.26|895.06|892.26|894.69|891.89|0
1649106300000|2022-04-04 21:05:00|894.91|892.11|895.06|892.26|895.06|892.26|894.62|891.82|0
1649106600000|2022-04-04 21:10:00|894.93|892.13|894.93|892.13|894.99|892.19|894.55|891.75|0
1649106900000|2022-04-04 21:15:00|894.81|892.01|894.81|892.01|895.02|892.22|894.74|891.94|0
1649107200000|2022-04-04 21:20:00|894.77|891.97|894.99|892.19|894.99|892.19|894.58|891.78|0
1649107500000|2022-04-04 21:25:00|895.3|892.5|895.66|892.86|895.68|892.88|894.99|892.19|0
1649107800000|2022-04-04 21:30:00|895.68|892.88|895.37|892.57|895.68|892.88|895.27|892.47|0
1649108100000|2022-04-04 21:35:00|895.46|892.66|895.39|892.59|895.58|892.78|895.33|892.53|0
1649108400000|2022-04-04 21:40:00|895.3|892.5|895.2|892.4|895.36|892.56|894.86|892.06|0
1649108700000|2022-04-04 21:45:00|895.17|892.37|895.17|892.37|895.23|892.43|895.17|892.37|0
1649109000000|2022-04-04 21:50:00|895.2|892.4|895.17|892.37|895.2|892.4|895.17|892.37|0
1649109300000|2022-04-04 21:55:00|895.23|892.43|895.61|892.81|895.61|892.81|895.23|892.43|0
1649109600000|2022-04-04 22:00:00|895.55|892.75|894.69|891.89|895.55|892.75|894.14|891.34|0
1649109900000|2022-04-04 22:05:00|894.47|891.67|894.68|891.88|895.12|892.32|894.25|891.45|0
1649110200000|2022-04-04 22:10:00|894.47|891.67|894.9|892.1|895|892.2|894.47|891.67|0
1649110500000|2022-04-04 22:15:00|895.12|892.32|894.25|891.45|895.12|892.32|894.03|891.23|0
1649110800000|2022-04-04 22:20:00|894.35|891.55|894.03|891.23|894.46|891.66|894.03|891.23|0
1649111100000|2022-04-04 22:25:00|894.24|891.44|894.46|891.66|894.68|891.88|893.81|891.01|0
1649111400000|2022-04-04 22:30:00|894.35|891.55|894.02|891.22|894.46|891.66|893.81|891.01|0
1649111700000|2022-04-04 22:35:00|893.81|891.01|893.59|890.79|894.02|891.22|893.37|890.57|0
1649112000000|2022-04-04 22:40:00|893.37|890.57|893.58|890.78|893.8|891|893.37|890.57|0
1649112300000|2022-04-04 22:45:00|893.8|891|894.02|891.22|894.24|891.44|893.8|891|0
1649112600000|2022-04-04 22:50:00|894.12|891.32|893.8|891|894.12|891.32|893.58|890.78|0
1649112900000|2022-04-04 22:55:00|894.02|891.22|894.01|891.21|894.02|891.22|893.8|891|0
1649113200000|2022-04-04 23:00:00|893.8|891|894.01|891.21|894.01|891.21|893.79|890.99|0
1649113500000|2022-04-04 23:05:00|893.79|890.99|894.01|891.21|894.01|891.21|893.58|890.78|0
1649113800000|2022-04-04 23:10:00|893.9|891.1|893.57|890.77|893.9|891.1|893.57|890.77|0
1649114100000|2022-04-04 23:15:00|893.79|890.99|893.79|890.99|893.79|890.99|893.68|890.88|0
1649114400000|2022-04-04 23:20:00|893.57|890.77|893.57|890.77|893.79|890.99|893.35|890.55|0
1649114700000|2022-04-04 23:25:00|893.79|890.99|893.78|890.98|893.79|890.99|893.35|890.55|0
1649115000000|2022-04-04 23:30:00|894|891.2|895.08|892.28|895.08|892.28|894|891.2|0
1649115300000|2022-04-04 23:35:00|894.87|892.07|894.87|892.07|894.97|892.17|894.65|891.85|0
1649115600000|2022-04-04 23:40:00|894.65|891.85|894.65|891.85|894.87|892.07|894.21|891.41|0
1649115900000|2022-04-04 23:45:00|894.43|891.63|893.34|890.54|894.65|891.85|893.34|890.54|0
1649116200000|2022-04-04 23:50:00|893.56|890.76|893.34|890.54|893.56|890.76|893.12|890.32|0
1649116500000|2022-04-04 23:55:00|893.56|890.76|892.47|889.67|893.56|890.76|892.47|889.67|0
1649116800000|2022-04-05 00:00:00|892.69|889.89|890.73|887.93|892.69|889.89|890.73|887.93|0
1649117100000|2022-04-05 00:05:00|890.95|888.15|891.16|888.36|891.6|888.8|890.73|887.93|0
1649117400000|2022-04-05 00:10:00|891.27|888.47|891.38|888.58|891.92|889.12|891.16|888.36|0
1649117700000|2022-04-05 00:15:00|891.16|888.36|890.83|888.03|891.38|888.58|890.08|887.28|0
1649118000000|2022-04-05 00:20:00|890.94|888.14|890.51|887.71|891.16|888.36|890.51|887.71|0
1649118300000|2022-04-05 00:25:00|890.72|887.92|890.72|887.92|890.94|888.14|890.07|887.27|0
1649118600000|2022-04-05 00:30:00|890.94|888.14|891.37|888.57|891.59|888.79|890.5|887.7|0
1649118900000|2022-04-05 00:35:00|891.59|888.79|891.37|888.57|891.8|889|891.37|888.57|0
1649119200000|2022-04-05 00:40:00|891.15|888.35|891.58|888.78|891.58|888.78|890.72|887.92|0
1649119500000|2022-04-05 00:45:00|891.37|888.57|890.93|888.13|891.37|888.57|890.5|887.7|0
1649119800000|2022-04-05 00:50:00|891.03|888.23|891.15|888.35|892.01|889.21|890.71|887.91|0
1649120100000|2022-04-05 00:55:00|891.25|888.45|892.23|889.43|892.23|889.43|890.93|888.13|0
1649120400000|2022-04-05 01:00:00|892.45|889.65|891.79|888.99|892.66|889.86|891.58|888.78|0
1649120700000|2022-04-05 01:05:00|891.58|888.78|891.57|888.77|891.79|888.99|891.14|888.34|0
1649121000000|2022-04-05 01:10:00|891.68|888.88|891.57|888.77|892.01|889.21|891.57|888.77|0
1649121300000|2022-04-05 01:15:00|891.79|888.99|892.22|889.42|892.22|889.42|891.57|888.77|0
1649121600000|2022-04-05 01:20:00|892|889.2|892.22|889.42|892.65|889.85|892|889.2|0
1649121900000|2022-04-05 01:25:00|892.11|889.31|891.35|888.55|892.11|889.31|891.13|888.33|0
1649122200000|2022-04-05 01:30:00|891.13|888.33|891.67|888.87|892|889.2|891.13|888.33|0
1649122500000|2022-04-05 01:35:00|891.56|888.76|892|889.2|892.32|889.52|891.56|888.76|0
1649122800000|2022-04-05 01:40:00|891.99|889.19|891.99|889.19|892.1|889.3|891.56|888.76|0
1649123100000|2022-04-05 01:45:00|892.1|889.3|892.43|889.63|892.43|889.63|891.78|888.98|0
1649123400000|2022-04-05 01:50:00|892.42|889.62|893.29|890.49|893.29|890.49|892.42|889.62|0
1649123700000|2022-04-05 01:55:00|893.07|890.27|893.07|890.27|893.29|890.49|893.07|890.27|0
1649124000000|2022-04-05 02:00:00|893.18|890.38|893.29|890.49|893.29|890.49|893.07|890.27|0
1649124300000|2022-04-05 02:05:00|893.07|890.27|892.63|889.83|893.29|890.49|892.63|889.83|0
1649124600000|2022-04-05 02:10:00|892.42|889.62|892.42|889.62|892.63|889.83|892.42|889.62|0
1649124900000|2022-04-05 02:15:00|892.41|889.61|892.85|890.05|892.85|890.05|891.98|889.18|0
1649125200000|2022-04-05 02:20:00|892.63|889.83|893.37|890.57|893.37|890.57|891.64|888.84|0
1649125500000|2022-04-05 02:25:00|893.47|890.67|893.37|890.57|893.59|890.79|893.37|890.57|0
1649125800000|2022-04-05 02:30:00|893.15|890.35|894.02|891.22|894.02|891.22|893.15|890.35|0
1649126100000|2022-04-05 02:35:00|893.91|891.11|894.02|891.22|894.02|891.22|893.8|891|0
1649126400000|2022-04-05 02:40:00|893.9|891.1|894.01|891.21|894.02|891.22|893.8|891|0
1649126700000|2022-04-05 02:45:00|893.8|891|893.58|890.78|893.8|891|893.36|890.56|0
1649127000000|2022-04-05 02:50:00|893.36|890.56|892.71|889.91|893.36|890.56|892.71|889.91|0
1649127300000|2022-04-05 02:55:00|892.49|889.69|892.71|889.91|892.92|890.12|892.49|889.69|0
1649127600000|2022-04-05 03:00:00|892.92|890.12|893.14|890.34|893.36|890.56|892.92|890.12|0
1649127900000|2022-04-05 03:05:00|893.24|890.44|892.92|890.12|893.57|890.77|892.7|889.9|0
1649128200000|2022-04-05 03:10:00|893.14|890.34|893.13|890.33|893.57|890.77|893.13|890.33|0
1649128500000|2022-04-05 03:15:00|893.35|890.55|893.57|890.77|893.57|890.77|893.35|890.55|0
1649128800000|2022-04-05 03:20:00|893.35|890.55|893.13|890.33|893.57|890.77|893.13|890.33|0
1649129100000|2022-04-05 03:25:00|893.35|890.55|892.04|889.24|893.35|890.55|892.04|889.24|0
1649129400000|2022-04-05 03:30:00|892.26|889.46|891.82|889.02|892.26|889.46|891.61|888.81|0
1649129700000|2022-04-05 03:35:00|892.04|889.24|892.26|889.46|892.47|889.67|892.04|889.24|0
1649130000000|2022-04-05 03:40:00|892.36|889.56|892.25|889.45|892.69|889.89|892.25|889.45|0
1649130300000|2022-04-05 03:45:00|892.14|889.34|892.47|889.67|892.69|889.89|892.04|889.24|0
1649130600000|2022-04-05 03:50:00|892.69|889.89|892.25|889.45|892.69|889.89|892.14|889.34|0
1649130900000|2022-04-05 03:55:00|892.35|889.55|892.46|889.66|892.68|889.88|892.25|889.45|0
1649131200000|2022-04-05 04:00:00|892.68|889.88|892.46|889.66|892.68|889.88|892.25|889.45|0
1649131500000|2022-04-05 04:05:00|892.68|889.88|892.89|890.09|893.11|890.31|892.68|889.88|0
1649131800000|2022-04-05 04:10:00|893.11|890.31|892.68|889.88|893.11|890.31|892.68|889.88|0
1649132100000|2022-04-05 04:15:00|892.89|890.09|892.89|890.09|893.11|890.31|892.89|890.09|0
1649132400000|2022-04-05 04:20:00|892.67|889.87|892.89|890.09|892.99|890.19|892.67|889.87|0
1649132700000|2022-04-05 04:25:00|893.11|890.31|893.1|890.3|893.32|890.52|892.89|890.09|0
1649133000000|2022-04-05 04:30:00|893.21|890.41|893.97|891.17|894.29|891.49|893.1|890.3|0
1649133300000|2022-04-05 04:35:00|893.75|890.95|893.97|891.17|893.97|891.17|893.54|890.74|0
1649133600000|2022-04-05 04:40:00|893.86|891.06|893.53|890.73|893.97|891.17|893.53|890.73|0
1649133900000|2022-04-05 04:45:00|893.64|890.84|893.96|891.16|893.96|891.16|893.53|890.73|0
1649134200000|2022-04-05 04:50:00|894.18|891.38|894.18|891.38|894.18|891.38|893.63|890.83|0
1649134500000|2022-04-05 04:55:00|893.96|891.16|893.74|890.94|894.18|891.38|893.74|890.94|0
1649134800000|2022-04-05 05:00:00|893.53|890.73|894.18|891.38|894.39|891.59|893.53|890.73|0
1649135100000|2022-04-05 05:05:00|893.96|891.16|893.52|890.72|894.17|891.37|893.52|890.72|0
1649135400000|2022-04-05 05:10:00|893.41|890.61|893.74|890.94|893.74|890.94|893.3|890.5|0
1649135700000|2022-04-05 05:15:00|893.95|891.15|893.52|890.72|894.61|891.81|893.52|890.72|0
1649136000000|2022-04-05 05:20:00|893.73|890.93|893.95|891.15|893.95|891.15|893.62|890.82|0
1649136300000|2022-04-05 05:25:00|894.05|891.25|894.6|891.8|894.6|891.8|894.05|891.25|0
1649136600000|2022-04-05 05:30:00|894.49|891.69|893.95|891.15|894.49|891.69|893.95|891.15|0
1649136900000|2022-04-05 05:35:00|894.16|891.36|894.16|891.36|894.38|891.58|893.95|891.15|0
1649137200000|2022-04-05 05:40:00|893.94|891.14|893.94|891.14|894.16|891.36|893.51|890.71|0
1649137500000|2022-04-05 05:45:00|894.16|891.36|893.94|891.14|894.38|891.58|893.94|891.14|0
1649137800000|2022-04-05 05:50:00|894.16|891.36|894.59|891.79|894.59|891.79|893.94|891.14|0
1649138100000|2022-04-05 05:55:00|894.81|892.01|895.46|892.66|895.89|893.09|894.81|892.01|0
1649138400000|2022-04-05 06:00:00|895.67|892.87|896.98|894.18|896.98|894.18|895.46|892.66|0
1649138700000|2022-04-05 06:05:00|896.76|893.96|896.1|893.3|897.19|894.39|896.1|893.3|0
1649139000000|2022-04-05 06:10:00|895.89|893.09|894.36|891.56|895.89|893.09|894.36|891.56|0
1649139300000|2022-04-05 06:15:00|894.15|891.35|893.49|890.69|894.25|891.45|893.28|890.48|0
1649139600000|2022-04-05 06:20:00|893.71|890.91|893.49|890.69|893.93|891.13|891.97|889.17|0
1649139900000|2022-04-05 06:25:00|893.6|890.8|893.71|890.91|893.92|891.12|892.84|890.04|0
1649140200000|2022-04-05 06:30:00|893.49|890.69|893.59|890.79|893.71|890.91|892.84|890.04|0
1649140500000|2022-04-05 06:35:00|893.7|890.9|893.49|890.69|893.7|890.9|893.27|890.47|0
1649140800000|2022-04-05 06:40:00|893.27|890.47|891.81|889.01|893.49|890.69|891.81|889.01|0
1649141100000|2022-04-05 06:45:00|892.03|889.23|893.34|890.54|893.34|890.54|891.81|889.01|0
1649141400000|2022-04-05 06:50:00|893.44|890.64|893.33|890.53|893.44|890.64|892.68|889.88|0
1649141700000|2022-04-05 06:55:00|893.77|890.97|893.11|890.31|893.77|890.97|892.03|889.23|0
1649142000000|2022-04-05 07:00:00|893.98|891.18|896.37|893.57|898.98|896.18|893.77|890.97|0
1649142300000|2022-04-05 07:05:00|896.27|893.87|894.97|892.57|896.39|893.99|893.13|890.73|0
1649142600000|2022-04-05 07:10:00|895.52|893.12|894.56|891.68|896.6|894.2|892.48|889.62|0
1649142900000|2022-04-05 07:15:00|894.45|891.57|896.51|893.63|896.62|893.74|893.15|890.27|0
1649143200000|2022-04-05 07:20:00|896.62|893.74|896.18|893.3|897.27|894.39|895.32|892.44|0
1649143500000|2022-04-05 07:25:00|896.29|893.41|898.29|895.41|898.94|896.06|895.32|892.44|0
1649143800000|2022-04-05 07:30:00|898.5|895.62|900.24|897.36|901.77|898.89|897.63|894.75|0
1649144100000|2022-04-05 07:35:00|900.46|897.58|902.16|899.28|904.45|901.57|900.46|897.58|0
1649144400000|2022-04-05 07:40:00|902.28|899.4|902.93|900.05|903.36|900.48|901.84|898.96|0
1649144700000|2022-04-05 07:45:00|902.81|899.93|903.8|900.92|904.01|901.13|901.51|898.63|0
1649145000000|2022-04-05 07:50:00|903.58|900.7|901.4|898.52|903.58|900.7|900.53|897.65|0
1649145300000|2022-04-05 07:55:00|901.5|898.62|901.4|898.52|903.03|900.15|900.96|898.08|0
1649145600000|2022-04-05 08:00:00|901.5|898.62|900.07|897.67|902.49|899.61|900.07|897.67|0
1649145900000|2022-04-05 08:05:00|900.28|897.88|900.72|898.32|901.15|898.75|899.85|897.45|0
1649146200000|2022-04-05 08:10:00|900.82|898.42|902.24|899.84|902.24|899.84|900.6|898.2|0
1649146500000|2022-04-05 08:15:00|902.02|899.62|900.93|898.53|902.68|900.28|900.71|898.31|0
1649146800000|2022-04-05 08:20:00|900.71|898.31|900.71|898.31|901.8|899.4|900.38|897.98|0
1649147100000|2022-04-05 08:25:00|900.93|898.53|898.32|895.92|901.15|898.75|898.1|895.7|0
1649147400000|2022-04-05 08:30:00|898.1|895.7|898.32|895.92|898.97|896.57|897.45|895.05|0
1649147700000|2022-04-05 08:35:00|898.2|895.8|898.97|896.57|899.4|897|898.1|895.7|0
1649148000000|2022-04-05 08:40:00|898.75|896.35|898.96|896.56|899.83|897.43|898.53|896.13|0
1649148300000|2022-04-05 08:45:00|898.75|896.35|896.71|894.31|899.07|896.67|896.71|894.31|0
1649148600000|2022-04-05 08:50:00|898.01|895.61|897.58|895.18|898.67|896.27|897.58|895.18|0
1649148900000|2022-04-05 08:55:00|897.46|895.06|896.71|894.31|898.01|895.61|896.06|893.66|0
1649149200000|2022-04-05 09:00:00|896.49|894.09|896.37|893.97|896.92|894.52|895.94|893.54|0
1649149500000|2022-04-05 09:05:00|896.49|894.09|896.92|894.52|897.35|894.95|896.49|894.09|0
1649149800000|2022-04-05 09:10:00|897.02|894.62|897.13|894.73|897.35|894.95|896.7|894.3|0
1649150100000|2022-04-05 09:15:00|897.02|894.62|896.48|894.08|897.35|894.95|896.27|893.87|0
1649150400000|2022-04-05 09:20:00|896.59|894.19|895.61|893.21|897.13|894.73|895.39|892.99|0
1649150700000|2022-04-05 09:25:00|895.5|893.1|894.31|891.91|895.61|893.21|893.44|891.04|0
1649151000000|2022-04-05 09:30:00|894.41|892.01|894.3|891.9|894.96|892.56|893.98|891.58|0
1649151300000|2022-04-05 09:35:00|894.41|892.01|891.92|889.52|894.95|892.55|891.92|889.52|0
1649151600000|2022-04-05 09:40:00|892.13|889.73|891.48|889.08|892.35|889.95|891.05|888.65|0
1649151900000|2022-04-05 09:45:00|891.26|888.86|889.53|887.13|891.26|888.86|889.31|886.91|0
1649152200000|2022-04-05 09:50:00|889.42|887.02|890.68|888.28|891.12|888.72|888.88|886.48|0
1649152500000|2022-04-05 09:55:00|890.47|888.07|890.03|887.63|890.9|888.5|889.38|886.98|0
1649152800000|2022-04-05 10:00:00|889.81|887.41|891.33|888.93|891.76|889.36|889.16|886.76|0
1649153100000|2022-04-05 10:05:00|891.11|888.71|888.08|885.68|891.76|889.36|887.43|885.03|0
1649153400000|2022-04-05 10:10:00|887.86|885.46|888.08|885.68|888.51|886.11|887.21|884.81|0
1649153700000|2022-04-05 10:15:00|888.29|885.89|889.59|887.19|889.59|887.19|887.86|885.46|0
1649154000000|2022-04-05 10:20:00|889.48|887.08|886.34|883.94|889.81|887.41|885.69|883.29|0
1649154300000|2022-04-05 10:25:00|886.77|884.37|887.2|884.8|887.42|885.02|886.01|883.61|0
1649154600000|2022-04-05 10:30:00|887.31|884.91|885.69|883.29|888.72|886.32|885.69|883.29|0
1649154900000|2022-04-05 10:35:00|886.12|883.72|885.9|883.5|886.55|884.15|885.04|882.64|0
1649155200000|2022-04-05 10:40:00|885.69|883.29|887.41|885.01|887.42|885.02|885.69|883.29|0
1649155500000|2022-04-05 10:45:00|887.2|884.8|887.63|885.23|887.85|885.45|886.33|883.93|0
1649155800000|2022-04-05 10:50:00|887.2|884.8|889.14|886.74|889.58|887.18|887.08|884.68|0
1649156100000|2022-04-05 10:55:00|888.93|886.53|889.36|886.96|889.68|887.28|888.49|886.09|0
1649156400000|2022-04-05 11:00:00|889.14|886.74|888.71|886.31|889.57|887.17|888.27|885.87|0
1649156700000|2022-04-05 11:05:00|888.92|886.52|887.19|884.79|889.14|886.74|886.97|884.57|0
1649157000000|2022-04-05 11:10:00|886.97|884.57|886.97|884.57|887.4|885|885.89|883.49|0
1649157300000|2022-04-05 11:15:00|886.75|884.35|887.83|885.43|887.83|885.43|886.75|884.35|0
1649157600000|2022-04-05 11:20:00|887.72|885.32|887.61|885.21|889.02|886.62|887.4|885|0
1649157900000|2022-04-05 11:25:00|887.72|885.32|889.13|886.73|889.35|886.95|887.61|885.21|0
1649158200000|2022-04-05 11:30:00|889.34|886.94|888.69|886.29|889.78|887.38|888.26|885.86|0
1649158500000|2022-04-05 11:35:00|888.58|886.18|889.99|887.59|889.99|887.59|888.26|885.86|0
1649158800000|2022-04-05 11:40:00|890.21|887.81|891.51|889.11|891.72|889.32|889.99|887.59|0
1649159100000|2022-04-05 11:45:00|891.5|889.1|891.5|889.1|891.72|889.32|891.07|888.67|0
1649159400000|2022-04-05 11:50:00|891.29|888.89|890.63|888.23|891.5|889.1|890.2|887.8|0
1649159700000|2022-04-05 11:55:00|890.74|888.34|890.85|888.45|890.85|888.45|890.42|888.02|0
1649160000000|2022-04-05 12:00:00|891.07|888.67|892.8|890.4|892.8|890.4|889.98|887.58|0
1649160300000|2022-04-05 12:05:00|892.58|890.18|890.63|888.23|892.58|890.18|890.2|887.8|0
1649160600000|2022-04-05 12:10:00|890.41|888.01|890.19|887.79|891.28|888.88|889.98|887.58|0
1649160900000|2022-04-05 12:15:00|889.98|887.58|889.32|886.92|889.98|887.58|888.46|886.06|0
1649161200000|2022-04-05 12:20:00|889.11|886.71|887.16|884.76|889.86|887.46|887.16|884.76|0
1649161500000|2022-04-05 12:25:00|886.72|884.32|887.59|885.19|888.24|885.84|886.72|884.32|0
1649161800000|2022-04-05 12:30:00|887.8|885.4|888.88|886.48|889.1|886.7|887.8|885.4|0
1649162100000|2022-04-05 12:35:00|889.1|886.7|888.88|886.48|889.75|887.35|887.8|885.4|0
1649162400000|2022-04-05 12:40:00|889.1|886.7|888.66|886.26|889.75|887.35|888.45|886.05|0
1649162700000|2022-04-05 12:45:00|888.88|886.48|888.23|885.83|889.31|886.91|888.23|885.83|0
1649163000000|2022-04-05 12:50:00|888.45|886.05|887.79|885.39|889.09|886.69|886.93|884.53|0
1649163300000|2022-04-05 12:55:00|887.58|885.18|885.63|883.23|888.01|885.61|884.76|882.36|0
1649163600000|2022-04-05 13:00:00|885.41|883.01|888.22|885.82|888.66|886.26|885.41|883.01|0
1649163900000|2022-04-05 13:05:00|888.44|886.04|887.79|885.39|888.44|886.04|886.06|883.66|0
1649164200000|2022-04-05 13:10:00|888|885.6|888.22|885.82|888.44|886.04|887.14|884.74|0
1649164500000|2022-04-05 13:15:00|888.44|886.04|888.65|886.25|889.95|887.55|888.44|886.04|0
1649164800000|2022-04-05 13:20:00|888.87|886.47|888.1|885.7|889.52|887.12|886.92|884.52|0
1649165100000|2022-04-05 13:25:00|887.78|885.38|884.1|881.7|888.43|886.03|883.67|881.27|0
1649165400000|2022-04-05 13:30:00|883.89|881.49|894.86|892.46|895.36|892.96|883.89|881.49|0
1649165700000|2022-04-05 13:35:00|896.38|893.98|898.99|896.59|899.2|896.8|895.08|892.68|0
1649166000000|2022-04-05 13:40:00|898.77|896.37|898.11|895.71|901.16|898.76|897.9|895.5|0
1649166300000|2022-04-05 13:45:00|898.22|895.82|897.13|894.73|900.94|898.54|896.38|893.98|0
1649166600000|2022-04-05 13:50:00|897.46|895.06|896.16|893.76|897.68|895.28|893.56|891.16|0
1649166900000|2022-04-05 13:55:00|896.37|893.97|898.98|896.58|898.98|896.58|895.72|893.32|0
1649167200000|2022-04-05 14:00:00|899.08|896.68|902.45|900.05|906.58|904.18|897.67|895.27|0
1649167500000|2022-04-05 14:05:00|902.02|899.62|881.46|878.58|902.02|899.62|879.49|877.09|0
1649167800000|2022-04-05 14:10:00|881.03|878.15|882.61|879.73|883.85|880.97|880.38|877.5|0
1649168100000|2022-04-05 14:15:00|881.53|878.65|875.71|872.83|881.53|878.65|874.64|871.76|0
1649168400000|2022-04-05 14:20:00|875.93|873.05|876.22|873.34|879.02|876.14|873.02|870.14|0
1649168700000|2022-04-05 14:25:00|876.44|873.56|877.94|875.06|878.59|875.71|874.71|871.83|0
1649169000000|2022-04-05 14:30:00|878.59|875.71|875.79|872.91|880.31|877.43|875.36|872.48|0
1649169300000|2022-04-05 14:35:00|876|873.12|873.2|870.32|879.66|876.78|872.99|870.11|0
1649169600000|2022-04-05 14:40:00|873.42|870.54|875.78|872.9|876.43|873.55|873.42|870.54|0
1649169900000|2022-04-05 14:45:00|875.35|872.47|881.38|878.5|881.81|878.93|874.71|871.83|0
1649170200000|2022-04-05 14:50:00|881.6|878.72|886.34|883.46|887.42|884.54|880.73|877.85|0
1649170500000|2022-04-05 14:55:00|886.13|883.25|883.83|880.95|886.13|883.25|883.18|880.3|0
1649170800000|2022-04-05 15:00:00|884.05|881.17|882.85|879.97|885.34|882.46|880.81|877.93|0
1649171100000|2022-04-05 15:05:00|883.61|880.73|881.02|878.14|884.69|881.81|879.95|877.07|0
1649171400000|2022-04-05 15:10:00|881.24|878.36|881.88|879|882.53|879.65|877.79|874.91|0
1649171700000|2022-04-05 15:15:00|881.77|878.89|877.57|874.69|881.88|879|876.49|873.61|0
1649172000000|2022-04-05 15:20:00|877.79|874.91|877.87|874.99|881.96|879.08|877.79|874.91|0
1649172300000|2022-04-05 15:25:00|877.75|874.87|879.8|876.92|879.8|876.92|876.79|873.91|0
1649172600000|2022-04-05 15:30:00|879.37|876.49|882.82|879.94|883.03|880.15|878.29|875.41|0
1649172900000|2022-04-05 15:35:00|882.6|879.72|874.2|871.32|883.03|880.15|873.13|870.25|0
1649173200000|2022-04-05 15:40:00|874.63|871.75|876.76|874.36|877.62|875.22|873.77|870.89|0
1649173500000|2022-04-05 15:45:00|876.54|874.14|873.96|871.56|876.97|874.57|873.31|870.91|0
1649173800000|2022-04-05 15:50:00|874.17|871.77|872.88|870.48|876.54|874.14|870.95|868.55|0
1649174100000|2022-04-05 15:55:00|873.1|870.7|870.3|867.9|873.31|870.91|870.09|867.69|0
1649174400000|2022-04-05 16:00:00|870.09|867.69|870.51|868.11|872.23|869.83|867.51|865.11|0
1649174700000|2022-04-05 16:05:00|870.94|868.54|871.9|869.5|873.52|871.12|870.51|868.11|0
1649175000000|2022-04-05 16:10:00|872.23|869.83|871.58|869.18|873.09|870.69|870.61|868.21|0
1649175300000|2022-04-05 16:15:00|871.8|869.4|866.43|864.03|871.8|869.4|866.43|864.03|0
1649175600000|2022-04-05 16:20:00|866.53|864.13|866|863.6|867.93|865.53|864.07|861.67|0
1649175900000|2022-04-05 16:25:00|865.14|862.74|863.85|861.45|866|863.6|863.42|861.02|0
1649176200000|2022-04-05 16:30:00|863.64|861.24|866.17|863.77|866.81|864.41|862.21|859.81|0
1649176500000|2022-04-05 16:35:00|865.95|863.55|869.29|866.89|869.72|867.32|864.67|862.27|0
1649176800000|2022-04-05 16:40:00|868.22|865.82|866.51|864.11|869.29|866.89|866.08|863.68|0
1649177100000|2022-04-05 16:45:00|866.93|864.53|869.93|867.53|869.93|867.53|865.86|863.46|0
1649177400000|2022-04-05 16:50:00|869.72|867.32|871.86|869.46|872.07|869.67|869.07|866.67|0
1649177700000|2022-04-05 16:55:00|872.07|869.67|872.5|870.1|873.35|870.95|870.35|867.95|0
1649178000000|2022-04-05 17:00:00|872.28|869.88|872.02|869.62|872.5|870.1|870.74|868.34|0
1649178300000|2022-04-05 17:05:00|871.48|869.08|878.25|875.85|878.25|875.85|870.74|868.34|0
1649178600000|2022-04-05 17:10:00|878.89|876.49|878.46|876.06|878.89|876.49|877.39|874.99|0
1649178900000|2022-04-05 17:15:00|878.25|875.85|880.83|878.43|881.04|878.64|877.6|875.2|0
1649179200000|2022-04-05 17:20:00|880.61|878.21|877.87|875.47|881.54|879.14|877.87|875.47|0
1649179500000|2022-04-05 17:25:00|878.09|875.69|876.15|873.75|878.73|876.33|875.29|872.89|0
1649179800000|2022-04-05 17:30:00|876.36|873.96|872.92|870.52|876.36|873.96|872.28|869.88|0
1649180100000|2022-04-05 17:35:00|873.14|870.74|871.63|869.23|873.14|870.74|871.42|869.02|0
1649180400000|2022-04-05 17:40:00|871.42|869.02|867.55|865.15|871.42|869.02|867.55|865.15|0
1649180700000|2022-04-05 17:45:00|867.77|865.37|865.41|863.01|868.19|865.79|864.55|862.15|0
1649181000000|2022-04-05 17:50:00|864.98|862.58|864.64|862.24|865.71|863.31|862.19|859.79|0
1649181300000|2022-04-05 17:55:00|864.85|862.45|867.63|865.23|868.06|865.66|864|861.6|0
1649181600000|2022-04-05 18:00:00|867.42|865.02|865.28|862.88|868.7|866.3|864.64|862.24|0
1649181900000|2022-04-05 18:05:00|865.49|863.09|864.85|862.45|866.77|864.37|864.21|861.81|0
1649182200000|2022-04-05 18:10:00|863.46|861.06|866.6|864.2|867.67|865.27|863.46|861.06|0
1649182500000|2022-04-05 18:15:00|866.39|863.99|870.45|868.05|870.45|868.05|865.32|862.92|0
1649182800000|2022-04-05 18:20:00|870.66|868.26|869.8|867.4|871.95|869.55|868.52|866.12|0
1649183100000|2022-04-05 18:25:00|870.02|867.62|867.23|864.83|871.09|868.69|866.81|864.41|0
1649183400000|2022-04-05 18:30:00|867.45|865.05|865.95|863.55|867.66|865.26|865.52|863.12|0
1649183700000|2022-04-05 18:35:00|866.16|863.76|864.45|862.05|868.73|866.33|863.81|861.41|0
1649184000000|2022-04-05 18:40:00|864.66|862.26|868.51|866.11|868.94|866.54|863.6|861.2|0
1649184300000|2022-04-05 18:45:00|868.08|865.68|867.23|864.83|869.58|867.18|865.09|862.69|0
1649184600000|2022-04-05 18:50:00|867.44|865.04|867.22|864.82|869.15|866.75|866.37|863.97|0
1649184900000|2022-04-05 18:55:00|867.65|865.25|863.8|861.4|869.36|866.96|862.73|860.33|0
1649185200000|2022-04-05 19:00:00|863.9|861.5|860.17|857.77|865.72|863.32|860.17|857.77|0
1649185500000|2022-04-05 19:05:00|860.6|858.2|858.25|855.85|860.81|858.41|856.97|854.57|0
1649185800000|2022-04-05 19:10:00|858.46|856.06|854.41|852.01|858.67|856.27|853.35|850.95|0
1649186100000|2022-04-05 19:15:00|854.2|851.8|853.13|850.73|855.9|853.5|852.49|850.09|0
1649186400000|2022-04-05 19:20:00|852.28|849.88|858.24|855.84|858.24|855.84|851.64|849.24|0
1649186700000|2022-04-05 19:25:00|858.03|855.63|854.19|851.79|858.03|855.63|853.77|851.37|0
1649187000000|2022-04-05 19:30:00|853.98|851.58|848.87|846.47|853.98|851.58|848.66|846.26|0
1649187300000|2022-04-05 19:35:00|848.66|846.26|848.44|846.04|850.57|848.17|846.74|844.34|0
1649187600000|2022-04-05 19:40:00|848.65|846.25|849.08|846.68|850.14|847.74|846.53|844.13|0
1649187900000|2022-04-05 19:45:00|849.72|847.32|842.57|840.17|849.72|847.32|842.14|839.74|0
1649188200000|2022-04-05 19:50:00|841.51|839.11|850.21|847.81|853.61|851.21|841.51|839.11|0
1649188500000|2022-04-05 19:55:00|851.27|848.87|852.76|850.36|852.76|850.36|847.02|844.62|0
1649188800000|2022-04-05 20:00:00|853.18|850.78|854.03|851.63|854.25|851.85|852.97|850.57|0
1649189100000|2022-04-05 20:05:00|854.24|851.84|854.24|851.84|854.88|852.48|853.82|851.42|0
1649189400000|2022-04-05 20:10:00|854.03|851.63|852.96|850.56|854.45|852.05|852.96|850.56|0
1649189700000|2022-04-05 20:15:00|853.16|850.36|854.86|852.06|854.86|852.06|853.16|850.36|0
1649190000000|2022-04-05 20:20:00|854.22|851.42|853.58|850.78|854.44|851.64|853.58|850.78|0
1649190300000|2022-04-05 20:25:00|853.8|851|853.58|850.78|853.8|851|853.37|850.57|0
1649190600000|2022-04-05 20:30:00|853.79|850.99|854.43|851.63|854.65|851.85|853.79|850.99|0
1649190900000|2022-04-05 20:35:00|854.64|851.84|854.64|851.84|854.64|851.84|854.32|851.52|0
1649191200000|2022-04-05 20:40:00|854.85|852.05|854.64|851.84|854.96|852.16|854.64|851.84|0
1649191500000|2022-04-05 20:45:00|854.85|852.05|855.49|852.69|855.7|852.9|854.85|852.05|0
1649191800000|2022-04-05 20:50:00|855.7|852.9|856.34|853.54|856.34|853.54|855.28|852.48|0
1649192100000|2022-04-05 20:55:00|856.13|853.33|856.69|853.89|856.87|854.07|856.13|853.33|0
1649192400000|2022-04-05 21:00:00|856.75|853.95|856.84|854.04|857.15|854.35|856.72|853.92|0
1649192700000|2022-04-05 21:05:00|856.68|853.88|856.59|853.79|856.72|853.92|856.55|853.75|0
1649193000000|2022-04-05 21:10:00|856.55|853.75|856.87|854.07|857|854.2|856.55|853.75|0
1649193300000|2022-04-05 21:15:00|856.9|854.1|857.05|854.25|857.15|854.35|856.71|853.91|0
1649193600000|2022-04-05 21:20:00|857.02|854.22|857.2|854.4|857.3|854.5|856.74|853.94|0
1649193900000|2022-04-05 21:25:00|857.26|854.46|857.45|854.65|857.61|854.81|856.9|854.1|0
1649194200000|2022-04-05 21:30:00|857.48|854.68|857.08|854.28|857.52|854.72|856.73|853.93|0
1649194500000|2022-04-05 21:35:00|857.89|855.09|857.61|854.81|857.89|855.09|857.57|854.77|0
1649194800000|2022-04-05 21:40:00|857.63|854.83|857.57|854.77|857.67|854.87|857.57|854.77|0
1649195100000|2022-04-05 21:45:00|857.54|854.74|857.29|854.49|857.54|854.74|857.25|854.45|0
1649195400000|2022-04-05 21:50:00|857.23|854.43|857.19|854.39|857.23|854.43|857.19|854.39|0
1649195700000|2022-04-05 21:55:00|857.22|854.42|857.17|854.37|857.36|854.56|857.17|854.37|0
1649196000000|2022-04-05 22:00:00|856.63|853.83|855.46|852.66|856.84|854.04|855.46|852.66|0
1649196300000|2022-04-05 22:05:00|855.67|852.87|854.82|852.02|855.67|852.87|854.6|851.8|0
1649196600000|2022-04-05 22:10:00|855.03|852.23|854.17|851.37|855.03|852.23|854.17|851.37|0
1649196900000|2022-04-05 22:15:00|854.39|851.59|854.38|851.58|854.49|851.69|853.96|851.16|0
1649197200000|2022-04-05 22:20:00|854.17|851.37|853.11|850.31|854.17|851.37|853.11|850.31|0
1649197500000|2022-04-05 22:25:00|853.1|850.3|852.89|850.09|853.1|850.3|852.46|849.66|0
1649197800000|2022-04-05 22:30:00|853.32|850.52|854.38|851.58|854.59|851.79|853.32|850.52|0
1649198100000|2022-04-05 22:35:00|854.59|851.79|853.95|851.15|854.8|852|853.63|850.83|0
1649198400000|2022-04-05 22:40:00|854.16|851.36|854.8|852|855.23|852.43|854.16|851.36|0
1649198700000|2022-04-05 22:45:00|855.01|852.21|855.01|852.21|855.22|852.42|854.8|852|0
1649199000000|2022-04-05 22:50:00|855.22|852.42|855.43|852.63|855.65|852.85|855.01|852.21|0
1649199300000|2022-04-05 22:55:00|855.22|852.42|855.22|852.42|855.43|852.63|855.22|852.42|0
1649199600000|2022-04-05 23:00:00|855.43|852.63|855.22|852.42|855.53|852.73|855|852.2|0
1649199900000|2022-04-05 23:05:00|855|852.2|854.15|851.35|855|852.2|854.15|851.35|0
1649200200000|2022-04-05 23:10:00|854.36|851.56|853.72|850.92|854.36|851.56|853.72|850.92|0
1649200500000|2022-04-05 23:15:00|853.51|850.71|854.15|851.35|854.15|851.35|853.51|850.71|0
1649200800000|2022-04-05 23:20:00|854.14|851.34|853.93|851.13|854.36|851.56|853.93|851.13|0
1649201100000|2022-04-05 23:25:00|853.72|850.92|853.5|850.7|853.93|851.13|853.29|850.49|0
1649201400000|2022-04-05 23:30:00|853.71|850.91|854.14|851.34|854.14|851.34|853.71|850.91|0
1649201700000|2022-04-05 23:35:00|854.35|851.55|854.14|851.34|854.35|851.55|853.92|851.12|0
1649202000000|2022-04-05 23:40:00|854.35|851.55|856.05|853.25|856.15|853.35|854.35|851.55|0
1649202300000|2022-04-05 23:45:00|855.84|853.04|854.77|851.97|856.05|853.25|854.77|851.97|0
1649202600000|2022-04-05 23:50:00|854.98|852.18|854.98|852.18|855.41|852.61|854.77|851.97|0
1649202900000|2022-04-05 23:55:00|854.77|851.97|853.91|851.11|854.77|851.97|853.28|850.48|0
1649203200000|2022-04-06 00:00:00|853.7|850.9|852.21|849.41|853.7|850.9|851.78|848.98|0
1649203500000|2022-04-06 00:05:00|852|849.2|854.76|851.96|855.19|852.39|851.57|848.77|0
1649203800000|2022-04-06 00:10:00|854.97|852.17|855.4|852.6|856.04|853.24|854.97|852.17|0
1649204100000|2022-04-06 00:15:00|855.29|852.49|854.54|851.74|855.93|853.13|854.12|851.32|0
1649204400000|2022-04-06 00:20:00|854.76|851.96|853.9|851.1|854.76|851.96|853.69|850.89|0
1649204700000|2022-04-06 00:25:00|853.69|850.89|851.99|849.19|854.33|851.53|851.77|848.97|0
1649205000000|2022-04-06 00:30:00|851.77|848.97|850.28|847.48|851.77|848.97|850.28|847.48|0
1649205300000|2022-04-06 00:35:00|850.07|847.27|850.7|847.9|850.71|847.91|849.22|846.42|0
1649205600000|2022-04-06 00:40:00|850.92|848.12|849.32|846.52|851.13|848.33|849|846.2|0
1649205900000|2022-04-06 00:45:00|849.21|846.41|847.94|845.14|849.21|846.41|847.09|844.29|0
1649206200000|2022-04-06 00:50:00|847.83|845.03|847.09|844.29|847.94|845.14|847.09|844.29|0
1649206500000|2022-04-06 00:55:00|847.3|844.5|844.96|842.16|847.51|844.71|844.96|842.16|0
1649206800000|2022-04-06 01:00:00|844.85|842.05|845.17|842.37|845.17|842.37|843.47|840.67|0
1649207100000|2022-04-06 01:05:00|845.27|842.47|846.65|843.85|846.87|844.07|844.74|841.94|0
1649207400000|2022-04-06 01:10:00|846.87|844.07|846.65|843.85|846.87|844.07|845.8|843|0
1649207700000|2022-04-06 01:15:00|846.86|844.06|849.84|847.04|850.05|847.25|846.65|843.85|0
1649208000000|2022-04-06 01:20:00|850.05|847.25|849.62|846.82|850.05|847.25|848.99|846.19|0
1649208300000|2022-04-06 01:25:00|849.83|847.03|849.41|846.61|850.47|847.67|849.41|846.61|0
1649208600000|2022-04-06 01:30:00|849.19|846.39|848.55|845.75|849.41|846.61|847.71|844.91|0
1649208900000|2022-04-06 01:35:00|848.77|845.97|847.49|844.69|849.19|846.39|847.17|844.37|0
1649209200000|2022-04-06 01:40:00|847.28|844.48|847.91|845.11|847.91|845.11|846.43|843.63|0
1649209500000|2022-04-06 01:45:00|847.8|845|846.85|844.05|847.8|845|844.94|842.14|0
1649209800000|2022-04-06 01:50:00|846.42|843.62|845.36|842.56|847.48|844.68|845.36|842.56|0
1649210100000|2022-04-06 01:55:00|845.57|842.77|844.72|841.92|845.78|842.98|843.87|841.07|0
1649210400000|2022-04-06 02:00:00|844.3|841.5|844.72|841.92|845.57|842.77|844.3|841.5|0
1649210700000|2022-04-06 02:05:00|844.93|842.13|846.41|843.61|846.63|843.83|844.72|841.92|0
1649211000000|2022-04-06 02:10:00|846.63|843.83|845.56|842.76|846.73|843.93|845.35|842.55|0
1649211300000|2022-04-06 02:15:00|845.45|842.65|844.92|842.12|845.66|842.86|844.71|841.91|0
1649211600000|2022-04-06 02:20:00|844.71|841.91|845.98|843.18|846.2|843.4|844.71|841.91|0
1649211900000|2022-04-06 02:25:00|846.2|843.4|846.62|843.82|847.04|844.24|845.98|843.18|0
1649212200000|2022-04-06 02:30:00|846.41|843.61|847.47|844.67|847.89|845.09|845.77|842.97|0
1649212500000|2022-04-06 02:35:00|847.68|844.88|848.31|845.51|848.31|845.51|847.35|844.55|0
1649212800000|2022-04-06 02:40:00|848.1|845.3|847.67|844.87|848.31|845.51|847.25|844.45|0
1649213100000|2022-04-06 02:45:00|847.89|845.09|847.25|844.45|847.89|845.09|847.03|844.23|0
1649213400000|2022-04-06 02:50:00|847.35|844.55|847.88|845.08|847.88|845.08|847.03|844.23|0
1649213700000|2022-04-06 02:55:00|848.09|845.29|847.88|845.08|848.09|845.29|847.46|844.66|0
1649214000000|2022-04-06 03:00:00|847.67|844.87|848.09|845.29|848.94|846.14|847.67|844.87|0
1649214300000|2022-04-06 03:05:00|848.3|845.5|848.72|845.92|848.72|845.92|847.88|845.08|0
1649214600000|2022-04-06 03:10:00|848.94|846.14|848.3|845.5|849.36|846.56|847.87|845.07|0
1649214900000|2022-04-06 03:15:00|848.08|845.28|848.3|845.5|848.51|845.71|847.87|845.07|0
1649215200000|2022-04-06 03:20:00|848.29|845.49|847.23|844.43|848.29|845.49|847.23|844.43|0
1649215500000|2022-04-06 03:25:00|847.02|844.22|847.65|844.85|847.87|845.07|847.02|844.22|0
1649215800000|2022-04-06 03:30:00|847.44|844.64|847.44|844.64|847.87|845.07|847.01|844.21|0
1649216100000|2022-04-06 03:35:00|847.65|844.85|846.8|844|847.65|844.85|846.16|843.36|0
1649216400000|2022-04-06 03:40:00|846.59|843.79|845.62|842.82|846.8|844|845.52|842.72|0
1649216700000|2022-04-06 03:45:00|845.52|842.72|845.31|842.51|845.52|842.72|844.88|842.08|0
1649217000000|2022-04-06 03:50:00|845.52|842.72|846.37|843.57|846.58|843.78|845.31|842.51|0
1649217300000|2022-04-06 03:55:00|846.26|843.46|846.58|843.78|846.58|843.78|845.52|842.72|0
1649217600000|2022-04-06 04:00:00|846.79|843.99|847.21|844.41|847.43|844.63|846.79|843.99|0
1649217900000|2022-04-06 04:05:00|847.31|844.51|847.85|845.05|848.27|845.47|847.21|844.41|0
1649218200000|2022-04-06 04:10:00|848.06|845.26|848.27|845.47|848.7|845.9|848.06|845.26|0
1649218500000|2022-04-06 04:15:00|848.48|845.68|849.76|846.96|850.18|847.38|848.48|845.68|0
1649218800000|2022-04-06 04:20:00|849.97|847.17|849.54|846.74|849.97|847.17|849.54|846.74|0
1649219100000|2022-04-06 04:25:00|849.75|846.95|848.9|846.1|849.97|847.17|848.9|846.1|0
1649219400000|2022-04-06 04:30:00|848.79|845.99|848.26|845.46|849.11|846.31|848.05|845.25|0
1649219700000|2022-04-06 04:35:00|848.05|845.25|847.41|844.61|848.05|845.25|847.41|844.61|0
1649220000000|2022-04-06 04:40:00|847.62|844.82|848.26|845.46|848.47|845.67|847.62|844.82|0
1649220300000|2022-04-06 04:45:00|848.04|845.24|848.89|846.09|849.32|846.52|848.04|845.24|0
1649220600000|2022-04-06 04:50:00|848.99|846.19|848.25|845.45|849.11|846.31|848.14|845.34|0
1649220900000|2022-04-06 04:55:00|848.46|845.66|848.25|845.45|848.89|846.09|848.14|845.34|0
1649221200000|2022-04-06 05:00:00|848.46|845.66|849.74|846.94|849.74|846.94|848.25|845.45|0
1649221500000|2022-04-06 05:05:00|849.52|846.72|851.65|848.85|852.07|849.27|848.89|846.09|0
1649221800000|2022-04-06 05:10:00|851.86|849.06|850.8|848|851.86|849.06|850.58|847.78|0
1649222100000|2022-04-06 05:15:00|851.01|848.21|852.71|849.91|853.13|850.33|851.01|848.21|0
1649222400000|2022-04-06 05:20:00|852.5|849.7|853.13|850.33|853.34|850.54|852.28|849.48|0
1649222700000|2022-04-06 05:25:00|853.34|850.54|854.19|851.39|854.19|851.39|852.71|849.91|0
1649223000000|2022-04-06 05:30:00|853.98|851.18|853.98|851.18|854.41|851.61|853.55|850.75|0
1649223300000|2022-04-06 05:35:00|854.19|851.39|853.98|851.18|854.83|852.03|853.98|851.18|0
1649223600000|2022-04-06 05:40:00|853.76|850.96|853.12|850.32|854.4|851.6|852.91|850.11|0
1649223900000|2022-04-06 05:45:00|852.91|850.11|851.67|848.87|853.55|850.75|849.42|846.62|0
1649224200000|2022-04-06 05:50:00|851.88|849.08|851.45|848.65|852.1|849.3|851.03|848.23|0
1649224500000|2022-04-06 05:55:00|851.24|848.44|850.17|847.37|851.24|848.44|849.75|846.95|0
1649224800000|2022-04-06 06:00:00|849.75|846.95|851.24|848.44|851.66|848.86|849.75|846.95|0
1649225100000|2022-04-06 06:05:00|850.81|848.01|851.02|848.22|851.23|848.43|849.75|846.95|0
1649225400000|2022-04-06 06:10:00|851.23|848.43|851.87|849.07|852.51|849.71|851.02|848.22|0
1649225700000|2022-04-06 06:15:00|851.66|848.86|851.76|848.96|852.82|850.02|850.81|848.01|0
1649226000000|2022-04-06 06:20:00|851.66|848.86|851.23|848.43|852.3|849.5|850.59|847.79|0
1649226300000|2022-04-06 06:25:00|851.44|848.64|852.5|849.7|853.57|850.77|851.44|848.64|0
1649226600000|2022-04-06 06:30:00|852.72|849.92|853.99|851.19|853.99|851.19|852.29|849.49|0
1649226900000|2022-04-06 06:35:00|854.21|851.41|856.34|853.54|856.65|853.85|853.88|851.08|0
1649227200000|2022-04-06 06:40:00|856.55|853.75|856.76|853.96|857.19|854.39|856.34|853.54|0
1649227500000|2022-04-06 06:45:00|856.98|854.18|855.91|853.11|857.19|854.39|855.91|853.11|0
1649227800000|2022-04-06 06:50:00|856.12|853.32|853.35|850.55|856.12|853.32|853.35|850.55|0
1649228100000|2022-04-06 06:55:00|853.56|850.76|854.41|851.61|855.05|852.25|853.35|850.55|0
1649228400000|2022-04-06 07:00:00|855.26|852.46|852.06|849.26|855.69|852.89|852.06|849.26|0
1649228700000|2022-04-06 07:05:00|852.08|849.68|854.09|851.69|854.21|851.81|851.01|848.61|0
1649229000000|2022-04-06 07:10:00|854.21|851.81|854.63|852.23|856.55|854.15|852.29|849.89|0
1649229300000|2022-04-06 07:15:00|854.42|852.02|853.99|851.59|855.27|852.87|853.02|850.62|0
1649229600000|2022-04-06 07:20:00|853.77|851.37|851.96|849.56|853.99|851.59|851.85|849.45|0
1649229900000|2022-04-06 07:25:00|851.85|849.45|851.85|849.45|853.34|850.94|851.43|849.03|0
1649230200000|2022-04-06 07:30:00|852.06|849.66|842.91|840.51|852.49|850.09|842.7|840.3|0
1649230500000|2022-04-06 07:35:00|843.55|841.15|839.52|837.12|843.55|841.15|839.09|836.69|0
1649230800000|2022-04-06 07:40:00|839.73|837.33|839.3|836.9|841.85|839.45|838.24|835.84|0
1649231100000|2022-04-06 07:45:00|838.45|836.05|837.39|834.99|838.45|836.05|836.54|834.14|0
1649231400000|2022-04-06 07:50:00|837.28|834.88|836.98|834.58|838.89|836.49|836.14|833.74|0
1649231700000|2022-04-06 07:55:00|837.19|834.79|835.29|832.89|837.41|835.01|834.44|832.04|0
1649232000000|2022-04-06 08:00:00|835.08|832.68|837.19|834.79|837.61|835.21|834.02|831.62|0
1649232300000|2022-04-06 08:05:00|837.29|834.89|838.25|835.85|839.09|836.69|836.77|834.37|0
1649232600000|2022-04-06 08:10:00|838.03|835.63|837.07|834.67|838.46|836.06|836.13|833.73|0
1649232900000|2022-04-06 08:15:00|837.18|834.78|834.64|832.24|838.67|836.27|833.59|831.19|0
1649233200000|2022-04-06 08:20:00|834.43|832.03|832.74|830.34|834.64|832.24|831.89|829.49|0
1649233500000|2022-04-06 08:25:00|832.53|830.13|835.31|832.91|836.58|834.18|832.53|830.13|0
1649233800000|2022-04-06 08:30:00|835.62|833.22|833.83|831.43|836.15|833.75|832.87|830.47|0
1649234100000|2022-04-06 08:35:00|834.04|831.64|834.46|832.06|835.52|833.12|832.35|829.95|0
1649234400000|2022-04-06 08:40:00|834.67|832.27|832.56|830.16|834.67|832.27|832.56|830.16|0
1649234700000|2022-04-06 08:45:00|832.77|830.37|836.25|833.85|837.2|834.8|832.45|830.05|0
1649235000000|2022-04-06 08:50:00|836.36|833.96|838.26|835.86|838.68|836.28|836.25|833.85|0
1649235300000|2022-04-06 08:55:00|838.15|835.75|838.26|835.86|838.68|836.28|837.2|834.8|0
1649235600000|2022-04-06 09:00:00|838.47|836.07|837.83|835.43|839.95|837.55|837.62|835.22|0
1649235900000|2022-04-06 09:05:00|838.04|835.64|836.56|834.16|838.04|835.64|836.14|833.74|0
1649236200000|2022-04-06 09:10:00|836.45|834.05|834.44|832.04|837.4|835|834.23|831.83|0
1649236500000|2022-04-06 09:15:00|834.23|831.83|834.44|832.04|835.71|833.31|832.43|830.03|0
1649236800000|2022-04-06 09:20:00|834.86|832.46|834.44|832.04|834.86|832.46|833.17|830.77|0
1649237100000|2022-04-06 09:25:00|834.65|832.25|832.75|830.35|835.07|832.67|832.75|830.35|0
1649237400000|2022-04-06 09:30:00|832.96|830.56|832.96|830.56|834.23|831.83|832.75|830.35|0
1649237700000|2022-04-06 09:35:00|833.17|830.77|831.27|828.87|833.17|830.77|830.84|828.44|0
1649238000000|2022-04-06 09:40:00|831.48|829.08|830.21|827.81|832.11|829.71|828.31|825.91|0
1649238300000|2022-04-06 09:45:00|829.37|826.97|827.47|825.07|830|827.6|827.47|825.07|0
1649238600000|2022-04-06 09:50:00|826.62|824.22|827.04|824.64|827.67|825.27|825.36|822.96|0
1649238900000|2022-04-06 09:55:00|827.14|824.74|831.68|829.28|832.1|829.7|827.14|824.74|0
1649239200000|2022-04-06 10:00:00|831.57|829.17|831.47|829.07|832.1|829.7|830.41|828.01|0
1649239500000|2022-04-06 10:05:00|831.68|829.28|831.04|828.64|831.89|829.49|831.04|828.64|0
1649239800000|2022-04-06 10:10:00|830.93|828.53|827.88|825.48|831.46|829.06|827.88|825.48|0
1649240100000|2022-04-06 10:15:00|827.45|825.05|826.19|823.79|828.51|826.11|824.82|822.42|0
1649240400000|2022-04-06 10:20:00|826.4|824|828.11|825.71|828.32|825.92|823.2|820.8|0
1649240700000|2022-04-06 10:25:00|827.9|825.5|828.95|826.55|829.16|826.76|827.27|824.87|0
1649241000000|2022-04-06 10:30:00|828.74|826.34|827.05|824.65|828.74|826.34|826|823.6|0
1649241300000|2022-04-06 10:35:00|827.26|824.86|826|823.6|827.47|825.07|825.37|822.97|0
1649241600000|2022-04-06 10:40:00|825.79|823.39|826.42|824.02|827.05|824.65|824.95|822.55|0
1649241900000|2022-04-06 10:45:00|826.21|823.81|825.36|822.96|826.63|824.23|825.36|822.96|0
1649242200000|2022-04-06 10:50:00|825.25|822.85|824.94|822.54|825.57|823.17|823.68|821.28|0
1649242500000|2022-04-06 10:55:00|824.73|822.33|824.73|822.33|825.57|823.17|823.89|821.49|0
1649242800000|2022-04-06 11:00:00|824.94|822.54|825.78|823.38|826.2|823.8|824.94|822.54|0
1649243100000|2022-04-06 11:05:00|825.15|822.75|822.83|820.43|825.57|823.17|822.83|820.43|0
1649243400000|2022-04-06 11:10:00|823.04|820.64|821.84|819.44|823.46|821.06|820.31|817.91|0
1649243700000|2022-04-06 11:15:00|821.63|819.23|823.09|820.69|823.72|821.32|820.79|818.39|0
1649244000000|2022-04-06 11:20:00|822.88|820.48|820.36|817.96|823.3|820.9|820.36|817.96|0
1649244300000|2022-04-06 11:25:00|820.16|817.76|820.36|817.96|820.99|818.59|819.95|817.55|0
1649244600000|2022-04-06 11:30:00|820.15|817.75|821.2|818.8|821.2|818.8|818.48|816.08|0
1649244900000|2022-04-06 11:35:00|820.99|818.59|820.78|818.38|822.04|819.64|820.15|817.75|0
1649245200000|2022-04-06 11:40:00|820.99|818.59|818.89|816.49|820.99|818.59|818.47|816.07|0
1649245500000|2022-04-06 11:45:00|818.78|816.38|819.51|817.11|820.98|818.58|818.47|816.07|0
1649245800000|2022-04-06 11:50:00|818.68|816.28|817.84|815.44|818.68|816.28|817|814.6|0
1649246100000|2022-04-06 11:55:00|817.94|815.54|816.58|814.18|818.05|815.65|815.33|812.93|0
1649246400000|2022-04-06 12:00:00|816.79|814.39|815.32|812.92|817.62|815.22|815.11|812.71|0
1649246700000|2022-04-06 12:05:00|815.95|813.55|816.99|814.59|817.2|814.8|814.28|811.88|0
1649247000000|2022-04-06 12:10:00|816.88|814.48|817.83|815.43|818.67|816.27|815.32|812.92|0
1649247300000|2022-04-06 12:15:00|817.62|815.22|817.41|815.01|818.25|815.85|816.36|813.96|0
1649247600000|2022-04-06 12:20:00|817.62|815.22|818.13|815.73|818.45|816.05|817.2|814.8|0
1649247900000|2022-04-06 12:25:00|818.24|815.84|820.33|817.93|820.34|817.94|817.61|815.21|0
1649248200000|2022-04-06 12:30:00|820.54|818.14|818.55|816.15|820.64|818.24|817.92|815.52|0
1649248500000|2022-04-06 12:35:00|818.34|815.94|818.75|816.35|819.17|816.77|817.92|815.52|0
1649248800000|2022-04-06 12:40:00|818.54|816.14|817.7|815.3|818.54|816.14|817.29|814.89|0
1649249100000|2022-04-06 12:45:00|817.91|815.51|816.45|814.05|817.91|815.51|816.03|813.63|0
1649249400000|2022-04-06 12:50:00|816.24|813.84|817.28|814.88|819.38|816.98|816.03|813.63|0
1649249700000|2022-04-06 12:55:00|817.91|815.51|820|817.6|820.84|818.44|817.91|815.51|0
1649250000000|2022-04-06 13:00:00|819.37|816.97|821.88|819.48|822.09|819.69|818.95|816.55|0
1649250300000|2022-04-06 13:05:00|821.67|819.27|821.25|818.85|822.3|819.9|821.25|818.85|0
1649250600000|2022-04-06 13:10:00|821.46|819.06|820.41|818.01|821.67|819.27|819.37|816.97|0
1649250900000|2022-04-06 13:15:00|820.62|818.22|821.04|818.64|821.67|819.27|819.78|817.38|0
1649251200000|2022-04-06 13:20:00|820.83|818.43|819.78|817.38|821.46|819.06|818.94|816.54|0
1649251500000|2022-04-06 13:25:00|819.57|817.17|818.52|816.12|819.78|817.38|818.31|815.91|0
1649251800000|2022-04-06 13:30:00|817.89|815.49|816.11|813.71|823.76|821.36|813.29|810.89|0
1649252100000|2022-04-06 13:35:00|816.42|814.02|816.11|813.71|816.42|814.02|812.03|809.63|0
1649252400000|2022-04-06 13:40:00|815.7|813.3|810.3|807.42|816.11|813.71|810.06|807.42|0
1649252700000|2022-04-06 13:45:00|810.92|808.04|810.09|807.21|811.97|809.09|807.56|804.68|0
1649253000000|2022-04-06 13:50:00|809.68|806.8|810.51|807.63|811.34|808.46|808.43|805.55|0
1649253300000|2022-04-06 13:55:00|809.47|806.59|810.33|807.45|812.39|809.51|808.42|805.54|0
1649253600000|2022-04-06 14:00:00|810.54|807.66|804.93|802.05|811.58|808.7|804.72|801.84|0
1649253900000|2022-04-06 14:05:00|804.61|801.73|804.02|801.14|807.48|804.6|803.82|800.94|0
1649254200000|2022-04-06 14:10:00|803.82|800.94|806.51|803.63|806.93|804.05|801.95|799.07|0
1649254500000|2022-04-06 14:15:00|805.89|803.01|811.08|808.2|812.32|809.44|805.89|803.01|0
1649254800000|2022-04-06 14:20:00|810.66|807.78|811.49|808.61|812.53|809.65|809|806.12|0
1649255100000|2022-04-06 14:25:00|810.86|807.98|805.88|803|811.7|808.82|805.88|803|0
1649255400000|2022-04-06 14:30:00|806.29|803.41|806.08|803.2|808.37|805.49|804.01|801.13|0
1649255700000|2022-04-06 14:35:00|806.91|804.03|810.23|807.35|810.23|807.35|806.08|803.2|0
1649256000000|2022-04-06 14:40:00|809.61|806.73|809.52|806.64|811.81|808.93|807.33|804.45|0
1649256300000|2022-04-06 14:45:00|809.31|806.43|811.15|808.75|811.36|808.96|808.27|805.39|0
1649256600000|2022-04-06 14:50:00|810.74|808.34|806.16|803.76|811.57|809.17|805.54|803.14|0
1649256900000|2022-04-06 14:55:00|806.37|803.97|804.49|802.09|808.24|805.84|804.49|802.09|0
1649257200000|2022-04-06 15:00:00|804.08|801.68|808.44|806.04|808.44|806.04|803.66|801.26|0
1649257500000|2022-04-06 15:05:00|808.23|805.83|803.66|801.26|808.86|806.46|802.83|800.43|0
1649257800000|2022-04-06 15:10:00|803.24|800.84|803.86|801.46|805.32|802.92|803.03|800.63|0
1649258100000|2022-04-06 15:15:00|804.49|802.09|802.82|800.42|805.52|803.12|801.79|799.39|0
1649258400000|2022-04-06 15:20:00|802.62|800.22|807.45|805.05|810.57|808.17|802.62|800.22|0
1649258700000|2022-04-06 15:25:00|807.24|804.84|808.28|805.88|808.91|806.51|805.37|802.97|0
1649259000000|2022-04-06 15:30:00|808.91|806.51|805.37|802.97|809.53|807.13|804.33|801.93|0
1649259300000|2022-04-06 15:35:00|805.79|803.39|805.47|803.07|807.45|805.05|804.95|802.55|0
1649259600000|2022-04-06 15:40:00|805.58|803.18|808.9|806.5|809.11|806.71|805.37|802.97|0
1649259900000|2022-04-06 15:45:00|809.52|807.12|813.06|810.66|814.73|812.33|808.07|805.67|0
1649260200000|2022-04-06 15:50:00|813.48|811.08|813.89|811.49|816.6|814.2|812.43|810.03|0
1649260500000|2022-04-06 15:55:00|813.68|811.28|812.43|810.03|814.82|812.42|811.39|808.99|0
1649260800000|2022-04-06 16:00:00|812.64|810.24|810.76|808.36|813.99|811.59|810.76|808.36|0
1649261100000|2022-04-06 16:05:00|811.39|808.99|810.97|808.57|813.47|811.07|810.76|808.36|0
1649261400000|2022-04-06 16:10:00|811.82|809.42|805.23|802.83|811.82|809.42|805.23|802.83|0
1649261700000|2022-04-06 16:15:00|804.81|802.41|803.04|800.64|804.81|802.41|802.52|800.12|0
1649262000000|2022-04-06 16:20:00|802.73|800.33|802.31|799.91|803.14|800.74|799.82|797.42|0
1649262300000|2022-04-06 16:25:00|802.52|800.12|802.1|799.7|803.56|801.16|801.27|798.87|0
1649262600000|2022-04-06 16:30:00|801.89|799.49|804.8|802.4|805.01|802.61|800.85|798.45|0
1649262900000|2022-04-06 16:35:00|804.18|801.78|803.34|800.94|804.59|802.19|802.72|800.32|0
1649263200000|2022-04-06 16:40:00|803.14|800.74|804.17|801.77|805.42|803.02|802.93|800.53|0
1649263500000|2022-04-06 16:45:00|803.76|801.36|803.96|801.56|805.21|802.81|801.05|798.65|0
1649263800000|2022-04-06 16:50:00|804.17|801.77|804.17|801.77|804.17|801.77|801.67|799.27|0
1649264100000|2022-04-06 16:55:00|804.38|801.98|805.42|803.02|805.83|803.43|803.75|801.35|0
1649264400000|2022-04-06 17:00:00|805|802.6|803.12|800.72|805.62|803.22|802.29|799.89|0
1649264700000|2022-04-06 17:05:00|803.33|800.93|804.82|802.42|806.69|804.29|803.12|800.72|0
1649265000000|2022-04-06 17:10:00|805.02|802.62|805.85|803.45|806.27|803.87|803.98|801.58|0
1649265300000|2022-04-06 17:15:00|805.64|803.24|807.1|804.7|808.35|805.95|804.81|802.41|0
1649265600000|2022-04-06 17:20:00|806.68|804.28|810.85|808.45|810.85|808.45|806.06|803.66|0
1649265900000|2022-04-06 17:25:00|810.64|808.24|809.36|806.96|811.47|809.07|808.97|806.57|0
1649266200000|2022-04-06 17:30:00|809.78|807.38|812.07|809.67|813.54|811.14|808.53|806.13|0
1649266500000|2022-04-06 17:35:00|812.28|809.88|813.95|811.55|813.95|811.55|809.98|807.58|0
1649266800000|2022-04-06 17:40:00|813.74|811.34|817.29|814.89|818.55|816.15|813.11|810.71|0
1649267100000|2022-04-06 17:45:00|817.08|814.68|817.95|815.07|818.16|815.28|812.9|810.5|0
1649267400000|2022-04-06 17:50:00|817.84|814.96|815.85|812.97|818.47|815.59|815.33|812.45|0
1649267700000|2022-04-06 17:55:00|815.64|812.76|811.56|808.68|816.27|813.39|811.56|808.68|0
1649268000000|2022-04-06 18:00:00|811.97|809.09|821.3|818.42|831.8|828.92|806.55|803.67|0
1649268300000|2022-04-06 18:05:00|819.83|816.95|802.34|799.46|819.83|816.95|800.99|798.11|0
1649268600000|2022-04-06 18:10:00|801.62|798.74|797.28|794.4|804.56|801.68|796.65|793.77|0
1649268900000|2022-04-06 18:15:00|796.86|793.98|793.98|791.1|796.86|793.98|790.66|787.78|0
1649269200000|2022-04-06 18:20:00|793.56|790.68|797.29|794.41|800|797.12|793.04|790.16|0
1649269500000|2022-04-06 18:25:00|797.5|794.62|797.91|795.03|803.95|801.07|796.05|793.17|0
1649269800000|2022-04-06 18:30:00|799.37|796.49|817.16|814.76|819.37|816.97|798.54|795.66|0
1649270100000|2022-04-06 18:35:00|817.27|814.87|810.81|807.93|821.07|818.19|807.88|805|0
1649270400000|2022-04-06 18:40:00|810.18|807.3|814.57|811.69|815.72|812.84|807.67|804.79|0
1649270700000|2022-04-06 18:45:00|813.31|810.43|810.56|808.16|818.76|815.88|809.52|807.12|0
1649271000000|2022-04-06 18:50:00|812.86|810.46|818.31|815.91|819.37|816.97|811.71|809.31|0
1649271300000|2022-04-06 18:55:00|818.94|816.54|825.47|823.07|825.68|823.28|818.1|815.7|0
1649271600000|2022-04-06 19:00:00|825.89|823.49|831.05|828.65|834.05|831.65|825.89|823.49|0
1649271900000|2022-04-06 19:05:00|830.52|828.12|822.19|819.79|830.52|828.12|819.88|817.48|0
1649272200000|2022-04-06 19:10:00|823.67|821.27|824.93|822.53|827.56|825.16|820.93|818.53|0
1649272500000|2022-04-06 19:15:00|825.03|822.63|819.03|816.63|828.51|826.11|818.82|816.42|0
1649272800000|2022-04-06 19:20:00|818.4|816|811.89|809.49|819.45|817.05|811.38|808.98|0
1649273100000|2022-04-06 19:25:00|812.21|809.81|806.56|804.16|813.05|810.65|805.93|803.53|0
1649273400000|2022-04-06 19:30:00|806.14|803.74|804.47|802.07|810.53|808.13|803.63|801.23|0
1649273700000|2022-04-06 19:35:00|805.51|803.11|815.35|812.95|815.56|813.16|804.05|801.65|0
1649274000000|2022-04-06 19:40:00|814.51|812.11|815.77|813.37|817.24|814.84|811.16|808.76|0
1649274300000|2022-04-06 19:45:00|814.09|811.69|821.35|818.95|823.88|821.48|814.09|811.69|0
1649274600000|2022-04-06 19:50:00|823.46|821.06|813.36|810.96|824.3|821.9|813.15|810.75|0
1649274900000|2022-04-06 19:55:00|813.15|810.75|813.46|811.06|819.45|817.05|811.26|808.86|0
1649275200000|2022-04-06 20:00:00|811.57|809.17|811.99|809.59|811.99|809.59|809.06|806.66|0
1649275500000|2022-04-06 20:05:00|812.09|809.69|813.46|811.06|813.88|811.48|811.99|809.59|0
1649275800000|2022-04-06 20:10:00|813.35|810.95|811.36|808.96|814.09|811.69|811.36|808.96|0
1649276100000|2022-04-06 20:15:00|811.77|808.97|811.97|809.17|812.07|809.27|809.04|806.24|0
1649276400000|2022-04-06 20:20:00|811.76|808.96|811.13|808.33|812.18|809.38|810.71|807.91|0
1649276700000|2022-04-06 20:25:00|811.23|808.43|811.76|808.96|812.18|809.38|811.13|808.33|0
1649277000000|2022-04-06 20:30:00|811.97|809.17|811.55|808.75|812.18|809.38|811.55|808.75|0
1649277300000|2022-04-06 20:35:00|811.86|809.06|810.29|807.49|811.97|809.17|809.45|806.65|0
1649277600000|2022-04-06 20:40:00|810.39|807.59|809.86|807.06|810.7|807.9|809.86|807.06|0
1649277900000|2022-04-06 20:45:00|810.28|807.48|810.8|808|810.91|808.11|809.86|807.06|0
1649278200000|2022-04-06 20:50:00|810.7|807.9|809.23|806.43|810.7|807.9|809.23|806.43|0
1649278500000|2022-04-06 20:55:00|809.44|806.64|808.91|806.11|809.65|806.85|808.91|806.11|0
1649278800000|2022-04-06 21:00:00|808.88|806.08|809.34|806.54|809.52|806.72|808.88|806.08|0
1649279100000|2022-04-06 21:05:00|809.43|806.63|809.98|807.18|809.98|807.18|809.34|806.54|0
1649279400000|2022-04-06 21:10:00|809.94|807.14|809.94|807.14|810.09|807.29|809.7|806.9|0
1649279700000|2022-04-06 21:15:00|809.98|807.18|809.97|807.17|810|807.2|809.94|807.14|0
1649280000000|2022-04-06 21:20:00|810|807.2|810.03|807.23|810.03|807.23|809.9|807.1|0
1649280300000|2022-04-06 21:25:00|809.97|807.17|809.88|807.08|810.06|807.26|809.88|807.08|0
1649280600000|2022-04-06 21:30:00|809.84|807.04|809.33|806.53|809.84|807.04|809.05|806.25|0
1649280900000|2022-04-06 21:35:00|809.39|806.59|809.33|806.53|809.45|806.65|809.26|806.46|0
1649281200000|2022-04-06 21:40:00|809.42|806.62|809.5|806.7|809.5|806.7|809.42|806.62|0
1649281500000|2022-04-06 21:45:00|809.57|806.77|809.83|807.03|809.83|807.03|809.44|806.64|0
1649281800000|2022-04-06 21:50:00|809.57|806.77|809.59|806.79|809.68|806.88|809.53|806.73|0
1649282100000|2022-04-06 21:55:00|809.61|806.81|809.68|806.88|809.68|806.88|809.44|806.64|0
1649282400000|2022-04-06 22:00:00|809.09|806.29|811.51|808.71|811.72|808.92|809.09|806.29|0
1649282700000|2022-04-06 22:05:00|811.93|809.13|812.76|809.96|813.07|810.27|811.5|808.7|0
1649283000000|2022-04-06 22:10:00|812.97|810.17|812.97|810.17|813.18|810.38|812.55|809.75|0
1649283300000|2022-04-06 22:15:00|813.39|810.59|812.34|809.54|813.81|811.01|812.34|809.54|0
1649283600000|2022-04-06 22:20:00|812.55|809.75|812.34|809.54|812.76|809.96|812.13|809.33|0
1649283900000|2022-04-06 22:25:00|812.55|809.75|812.33|809.53|812.55|809.75|811.71|808.91|0
1649284200000|2022-04-06 22:30:00|812.75|809.95|814.01|811.21|814.01|811.21|812.75|809.95|0
1649284500000|2022-04-06 22:35:00|814.11|811.31|813.59|810.79|814.22|811.42|813.38|810.58|0
1649284800000|2022-04-06 22:40:00|813.69|810.89|813.8|811|814.01|811.21|812.12|809.32|0
1649285100000|2022-04-06 22:45:00|814.01|811.21|813.16|810.36|814.01|811.21|813.16|810.36|0
1649285400000|2022-04-06 22:50:00|812.95|810.15|812.11|809.31|813.16|810.36|811.48|808.68|0
1649285700000|2022-04-06 22:55:00|811.9|809.1|812.53|809.73|812.95|810.15|811.9|809.1|0
1649286000000|2022-04-06 23:00:00|812.74|809.94|811.27|808.47|813.16|810.36|811.27|808.47|0
1649286300000|2022-04-06 23:05:00|811.06|808.26|811.27|808.47|811.48|808.68|810.64|807.84|0
1649286600000|2022-04-06 23:10:00|810.85|808.05|811.05|808.25|811.57|808.77|810.64|807.84|0
1649286900000|2022-04-06 23:15:00|811.26|808.46|811.26|808.46|811.57|808.77|811.15|808.35|0
1649287200000|2022-04-06 23:20:00|811.15|808.35|811.68|808.88|812.1|809.3|811.15|808.35|0
1649287500000|2022-04-06 23:25:00|811.47|808.67|811.47|808.67|811.68|808.88|811.05|808.25|0
1649287800000|2022-04-06 23:30:00|811.36|808.56|808.95|806.15|811.68|808.88|808.32|805.52|0
1649288100000|2022-04-06 23:35:00|808.74|805.94|805.38|802.58|808.95|806.15|804.96|802.16|0
1649288400000|2022-04-06 23:40:00|805.48|802.68|805.48|802.68|806.01|803.21|804.75|801.95|0
1649288700000|2022-04-06 23:45:00|805.59|802.79|804.54|801.74|805.8|803|804.54|801.74|0
1649289000000|2022-04-06 23:50:00|804.33|801.53|802.96|800.16|804.75|801.95|802.03|799.23|0
1649289300000|2022-04-06 23:55:00|802.86|800.06|801.19|798.39|802.86|800.06|800.14|797.34|0
1649289600000|2022-04-07 00:00:00|800.56|797.76|802.23|799.43|802.86|800.06|798.68|795.88|0
1649289900000|2022-04-07 00:05:00|802.44|799.64|801.39|798.59|802.86|800.06|801.18|798.38|0
1649290200000|2022-04-07 00:10:00|800.97|798.17|800.97|798.17|802.86|800.06|800.56|797.76|0
1649290500000|2022-04-07 00:15:00|801.18|798.38|799.3|796.5|802.23|799.43|799.09|796.29|0
1649290800000|2022-04-07 00:20:00|799.09|796.29|799.71|796.91|800.76|797.96|799.09|796.29|0
1649291100000|2022-04-07 00:25:00|799.92|797.12|801.17|798.37|801.38|798.58|799.29|796.49|0
1649291400000|2022-04-07 00:30:00|801.38|798.58|800.13|797.33|801.38|798.58|799.5|796.7|0
1649291700000|2022-04-07 00:35:00|800.02|797.22|799.29|796.49|800.13|797.33|799.08|796.28|0
1649292000000|2022-04-07 00:40:00|799.5|796.7|801.59|798.79|802|799.2|799.5|796.7|0
1649292300000|2022-04-07 00:45:00|801.38|798.58|800.12|797.32|801.38|798.58|799.7|796.9|0
1649292600000|2022-04-07 00:50:00|800.64|797.84|800.54|797.74|801.16|798.36|799.91|797.11|0
1649292900000|2022-04-07 00:55:00|800.74|797.94|801.58|798.78|801.58|798.78|799.91|797.11|0
1649293200000|2022-04-07 01:00:00|801.79|798.99|800.53|797.73|801.79|798.99|799.9|797.1|0
1649293500000|2022-04-07 01:05:00|800.74|797.94|803.67|800.87|803.67|800.87|800.74|797.94|0
1649293800000|2022-04-07 01:10:00|803.87|801.07|803.24|800.44|804.29|801.49|802.41|799.61|0
1649294100000|2022-04-07 01:15:00|803.04|800.24|803.45|800.65|804.29|801.49|803.03|800.23|0
1649294400000|2022-04-07 01:20:00|803.66|800.86|802.4|799.6|803.87|801.07|802.19|799.39|0
1649294700000|2022-04-07 01:25:00|802.19|799.39|800.94|798.14|802.19|799.39|800.73|797.93|0
1649295000000|2022-04-07 01:30:00|800.73|797.93|802.29|799.49|802.5|799.7|800.1|797.3|0
1649295300000|2022-04-07 01:35:00|801.98|799.18|803.02|800.22|803.23|800.43|801.98|799.18|0
1649295600000|2022-04-07 01:40:00|803.23|800.43|806.26|803.46|806.37|803.57|803.23|800.43|0
1649295900000|2022-04-07 01:45:00|806.79|803.99|806.37|803.57|809.09|806.29|805.53|802.73|0
1649296200000|2022-04-07 01:50:00|806.58|803.78|805.95|803.15|806.79|803.99|805.32|802.52|0
1649296500000|2022-04-07 01:55:00|806.16|803.36|805.74|802.94|806.89|804.09|805.32|802.52|0
1649296800000|2022-04-07 02:00:00|805.53|802.73|804.48|801.68|806.15|803.35|804.27|801.47|0
1649297100000|2022-04-07 02:05:00|804.06|801.26|804.06|801.26|805.1|802.3|803.85|801.05|0
1649297400000|2022-04-07 02:10:00|804.27|801.47|804.68|801.88|805.1|802.3|803.85|801.05|0
1649297700000|2022-04-07 02:15:00|804.47|801.67|804.26|801.46|804.89|802.09|803.84|801.04|0
1649298000000|2022-04-07 02:20:00|804.05|801.25|804.26|801.46|804.47|801.67|803.84|801.04|0
1649298300000|2022-04-07 02:25:00|804.47|801.67|804.26|801.46|804.89|802.09|804.26|801.46|0
1649298600000|2022-04-07 02:30:00|804.47|801.67|804.88|802.08|806.14|803.34|804.47|801.67|0
1649298900000|2022-04-07 02:35:00|804.67|801.87|802.79|799.99|804.67|801.87|802.58|799.78|0
1649299200000|2022-04-07 02:40:00|802.58|799.78|802.57|799.77|802.79|799.99|802.16|799.36|0
1649299500000|2022-04-07 02:45:00|802.47|799.67|802.57|799.77|803.09|800.29|802.37|799.57|0
1649299800000|2022-04-07 02:50:00|802.78|799.98|803.09|800.29|803.83|801.03|802.78|799.98|0
1649300100000|2022-04-07 02:55:00|803.2|800.4|803.2|800.4|803.82|801.02|802.78|799.98|0
1649300400000|2022-04-07 03:00:00|803.3|800.5|802.98|800.18|803.82|801.02|802.98|800.18|0
1649300700000|2022-04-07 03:05:00|802.77|799.97|802.56|799.76|802.98|800.18|802.25|799.45|0
1649301000000|2022-04-07 03:10:00|802.35|799.55|802.56|799.76|802.77|799.97|802.14|799.34|0
1649301300000|2022-04-07 03:15:00|802.35|799.55|801.51|798.71|802.45|799.65|801.3|798.5|0
1649301600000|2022-04-07 03:20:00|801.72|798.92|801.72|798.92|802.14|799.34|801.72|798.92|0
1649301900000|2022-04-07 03:25:00|801.51|798.71|801.2|798.4|802.25|799.45|800.78|797.98|0
1649302200000|2022-04-07 03:30:00|801.3|798.5|800.99|798.19|801.62|798.82|800.57|797.77|0
1649302500000|2022-04-07 03:35:00|801.2|798.4|800.36|797.56|801.41|798.61|800.36|797.56|0
1649302800000|2022-04-07 03:40:00|800.15|797.35|799.52|796.72|800.36|797.56|799.52|796.72|0
1649303100000|2022-04-07 03:45:00|799.73|796.93|800.56|797.76|800.77|797.97|799.73|796.93|0
1649303400000|2022-04-07 03:50:00|800.77|797.97|799.52|796.72|800.77|797.97|799.52|796.72|0
1649303700000|2022-04-07 03:55:00|799.41|796.61|797.74|794.94|799.73|796.93|797.64|794.84|0
1649304000000|2022-04-07 04:00:00|797.85|795.05|798.47|795.67|798.68|795.88|797.22|794.42|0
1649304300000|2022-04-07 04:05:00|798.26|795.46|798.05|795.25|798.89|796.09|798.05|795.25|0
1649304600000|2022-04-07 04:10:00|797.84|795.04|797.42|794.62|798.05|795.25|797.11|794.31|0
1649304900000|2022-04-07 04:15:00|797.52|794.72|797.94|795.14|797.94|795.14|797.21|794.41|0
1649305200000|2022-04-07 04:20:00|797.84|795.04|797|794.2|798.05|795.25|797|794.2|0
1649305500000|2022-04-07 04:25:00|795.96|793.16|797.42|794.62|797.42|794.62|795.54|792.74|0
1649305800000|2022-04-07 04:30:00|797.52|794.72|798.87|796.07|799.5|796.7|797.52|794.72|0
1649306100000|2022-04-07 04:35:00|798.97|796.17|799.08|796.28|799.08|796.28|798.45|795.65|0
1649306400000|2022-04-07 04:40:00|798.66|795.86|800.03|797.23|800.03|797.23|798.45|795.65|0
1649306700000|2022-04-07 04:45:00|800.23|797.43|800.23|797.43|800.44|797.64|799.19|796.39|0
1649307000000|2022-04-07 04:50:00|800.44|797.64|799.4|796.6|800.65|797.85|799.19|796.39|0
1649307300000|2022-04-07 04:55:00|799.19|796.39|798.98|796.18|799.19|796.39|798.35|795.55|0
1649307600000|2022-04-07 05:00:00|798.77|795.97|798.56|795.76|800.23|797.43|797.93|795.13|0
1649307900000|2022-04-07 05:05:00|798.14|795.34|799.39|796.59|799.39|796.59|797.31|794.51|0
1649308200000|2022-04-07 05:10:00|799.6|796.8|799.59|796.79|800.01|797.21|798.14|795.34|0
1649308500000|2022-04-07 05:15:00|799.69|796.89|798.34|795.54|800.01|797.21|797.93|795.13|0
1649308800000|2022-04-07 05:20:00|798.55|795.75|797.51|794.71|798.76|795.96|797.3|794.5|0
1649309100000|2022-04-07 05:25:00|797.3|794.5|797.29|794.49|797.51|794.71|796.46|793.66|0
1649309400000|2022-04-07 05:30:00|797.09|794.29|798.13|795.33|798.96|796.16|796.88|794.08|0
1649309700000|2022-04-07 05:35:00|798.33|795.53|800.93|798.13|801.04|798.24|797.92|795.12|0
1649310000000|2022-04-07 05:40:00|800.83|798.03|800|797.2|801.46|798.66|800|797.2|0
1649310300000|2022-04-07 05:45:00|799.89|797.09|803.33|800.53|803.96|801.16|799.79|796.99|0
1649310600000|2022-04-07 05:50:00|803.13|800.33|804.59|801.79|804.79|801.99|802.5|799.7|0
1649310900000|2022-04-07 05:55:00|804.58|801.78|802.59|799.79|805.21|802.41|802.59|799.79|0
1649311200000|2022-04-07 06:00:00|802.49|799.69|802.91|800.11|804.37|801.57|801.03|798.23|0
1649311500000|2022-04-07 06:05:00|803.12|800.32|805.62|802.82|806.46|803.66|802.8|800|0
1649311800000|2022-04-07 06:10:00|805.2|802.4|805.41|802.61|807.92|805.12|804.36|801.56|0
1649312100000|2022-04-07 06:15:00|805.62|802.82|806.66|803.86|807.29|804.49|805.41|802.61|0
1649312400000|2022-04-07 06:20:00|806.76|803.96|808.34|805.54|808.76|805.96|805.93|803.13|0
1649312700000|2022-04-07 06:25:00|808.55|805.75|810.11|807.31|810.43|807.63|807.92|805.12|0
1649313000000|2022-04-07 06:30:00|810.01|807.21|808.96|806.16|811.27|808.47|807.91|805.11|0
1649313300000|2022-04-07 06:35:00|808.85|806.05|810.01|807.21|810.64|807.84|808.54|805.74|0
1649313600000|2022-04-07 06:40:00|810.11|807.31|813.36|810.56|813.36|810.56|810.01|807.21|0
1649313900000|2022-04-07 06:45:00|813.15|810.35|812.1|809.3|814.2|811.4|812.1|809.3|0
1649314200000|2022-04-07 06:50:00|811.89|809.09|812.41|809.61|814.09|811.29|811.57|808.77|0
1649314500000|2022-04-07 06:55:00|812.3|809.5|813.45|810.65|814.93|812.13|811.78|808.98|0
1649314800000|2022-04-07 07:00:00|813.66|810.86|813.66|810.86|816.18|813.38|811.57|808.77|0
1649315100000|2022-04-07 07:05:00|814.08|811.28|814.09|811.69|815.98|813.58|812.83|810.43|0
1649315400000|2022-04-07 07:10:00|813.98|811.58|817.03|814.63|818.71|816.31|813.98|811.58|0
1649315700000|2022-04-07 07:15:00|816.82|814.42|815.56|813.16|817.87|815.47|815.35|812.95|0
1649316000000|2022-04-07 07:20:00|815.66|813.26|819.76|817.36|820.18|817.78|814.71|812.31|0
1649316300000|2022-04-07 07:25:00|819.97|817.57|817.44|815.04|820.18|817.78|817.02|814.62|0
1649316600000|2022-04-07 07:30:00|816.6|814.2|816.18|813.78|816.6|814.2|813.45|811.05|0
1649316900000|2022-04-07 07:35:00|815.97|813.57|814.71|812.31|816.6|814.2|814.6|812.2|0
1649317200000|2022-04-07 07:40:00|814.92|812.52|813.23|810.83|815.23|812.83|813.02|810.62|0
1649317500000|2022-04-07 07:45:00|813.33|810.93|814.49|812.09|815.12|812.72|812.81|810.41|0
1649317800000|2022-04-07 07:50:00|814.28|811.88|814.91|812.51|816.17|813.77|814.07|811.67|0
1649318100000|2022-04-07 07:55:00|814.8|812.4|810.92|808.52|814.8|812.4|810.08|807.68|0
1649318400000|2022-04-07 08:00:00|811.13|808.73|810.29|807.89|811.55|809.15|809.03|806.63|0
1649318700000|2022-04-07 08:05:00|810.5|808.1|814.48|812.08|814.9|812.5|809.45|807.05|0
1649319000000|2022-04-07 08:10:00|814.58|812.18|811.22|808.82|815.11|812.71|810.49|808.09|0
1649319300000|2022-04-07 08:15:00|811.64|809.24|810.91|808.51|813.22|810.82|809.86|807.46|0
1649319600000|2022-04-07 08:20:00|811.12|808.72|812.48|810.08|813.85|811.45|811.12|808.72|0
1649319900000|2022-04-07 08:25:00|812.38|809.98|813.21|810.81|814.05|811.65|811.96|809.56|0
1649320200000|2022-04-07 08:30:00|813|810.6|812.89|810.49|814.78|812.38|812.47|810.07|0
1649320500000|2022-04-07 08:35:00|813|810.6|811.32|808.92|813.63|811.23|810.9|808.5|0
1649320800000|2022-04-07 08:40:00|811.42|809.02|814.05|811.65|814.36|811.96|810.79|808.39|0
1649321100000|2022-04-07 08:45:00|814.15|811.75|815.72|813.32|815.72|813.32|813.84|811.44|0
1649321400000|2022-04-07 08:50:00|815.93|813.53|818.24|815.84|818.45|816.05|815.72|813.32|0
1649321700000|2022-04-07 08:55:00|817.92|815.52|820.77|818.37|820.77|818.37|817.19|814.79|0
1649322000000|2022-04-07 09:00:00|820.56|818.16|818.66|816.26|820.77|818.37|818.66|816.26|0
1649322300000|2022-04-07 09:05:00|818.87|816.47|817.61|815.21|819.18|816.78|817.19|814.79|0
1649322600000|2022-04-07 09:10:00|817.82|815.42|818.02|815.62|818.13|815.73|816.97|814.57|0
1649322900000|2022-04-07 09:15:00|817.81|815.41|818.6|816.2|820.95|818.55|817.39|814.99|0
1649323200000|2022-04-07 09:20:00|818.49|816.09|819.02|816.62|821.13|818.73|818.18|815.78|0
1649323500000|2022-04-07 09:25:00|818.91|816.51|819.23|816.83|819.44|817.04|817.97|815.57|0
1649323800000|2022-04-07 09:30:00|819.02|816.62|819.23|816.83|820.07|817.67|818.6|816.2|0
1649324100000|2022-04-07 09:35:00|819.33|816.93|820.91|818.51|821.01|818.61|818.81|816.41|0
1649324400000|2022-04-07 09:40:00|821.12|818.72|821.54|819.14|822.59|820.19|820.28|817.88|0
1649324700000|2022-04-07 09:45:00|820.91|818.51|821.22|818.82|821.54|819.14|820.06|817.66|0
1649325000000|2022-04-07 09:50:00|821.33|818.93|821.96|819.56|822.17|819.77|820.27|817.87|0
1649325300000|2022-04-07 09:55:00|822.06|819.66|823.43|821.03|824.27|821.87|821.32|818.92|0
1649325600000|2022-04-07 10:00:00|823.01|820.61|823.43|821.03|824.27|821.87|823.01|820.61|0
1649325900000|2022-04-07 10:05:00|823.64|821.24|823.64|821.24|824.06|821.66|823.21|820.81|0
1649326200000|2022-04-07 10:10:00|823.42|821.02|823.63|821.23|823.63|821.23|823|820.6|0
1649326500000|2022-04-07 10:15:00|823.52|821.12|823.21|820.81|824.69|822.29|823|820.6|0
1649326800000|2022-04-07 10:20:00|823.42|821.02|824.05|821.65|824.47|822.07|823.21|820.81|0
1649327100000|2022-04-07 10:25:00|824.15|821.75|822.77|820.37|824.15|821.75|822.35|819.95|0
1649327400000|2022-04-07 10:30:00|822.56|820.16|821.92|819.52|822.56|820.16|821.5|819.1|0
1649327700000|2022-04-07 10:35:00|821.5|819.1|822.77|820.37|823.61|821.21|821.39|818.99|0
1649328000000|2022-04-07 10:40:00|822.76|820.36|820.86|818.46|822.76|820.36|820.86|818.46|0
1649328300000|2022-04-07 10:45:00|821.08|818.68|821.92|819.52|822.13|819.73|820.75|818.35|0
1649328600000|2022-04-07 10:50:00|822.13|819.73|821.28|818.88|822.34|819.94|821.07|818.67|0
1649328900000|2022-04-07 10:55:00|821.07|818.67|820.23|817.83|821.07|818.67|819.8|817.4|0
1649329200000|2022-04-07 11:00:00|820.01|817.61|818.12|815.72|820.86|818.46|817.48|815.08|0
1649329500000|2022-04-07 11:05:00|818.22|815.82|821.49|819.09|829.72|827.32|817.9|815.5|0
1649329800000|2022-04-07 11:10:00|820.85|818.45|824.23|821.83|825.28|822.88|819.59|817.19|0
1649330100000|2022-04-07 11:15:00|824.02|821.62|820.53|818.13|824.23|821.83|820.53|818.13|0
1649330400000|2022-04-07 11:20:00|820.64|818.24|817.9|815.5|820.85|818.45|817.9|815.5|0
1649330700000|2022-04-07 11:25:00|817.79|815.39|816.84|814.44|818.32|815.92|816.42|814.02|0
1649331000000|2022-04-07 11:30:00|816.73|814.33|816.21|813.81|819.79|817.39|814.74|812.34|0
1649331300000|2022-04-07 11:35:00|816|813.6|815.36|812.96|817.26|814.86|814.73|812.33|0
1649331600000|2022-04-07 11:40:00|815.57|813.17|817.63|815.23|818.05|815.65|814.73|812.33|0
1649331900000|2022-04-07 11:45:00|817.42|815.02|816.78|814.38|818.57|816.17|816.04|813.64|0
1649332200000|2022-04-07 11:50:00|816.57|814.17|816.36|813.96|817.41|815.01|815.31|812.91|0
1649332500000|2022-04-07 11:55:00|816.57|814.17|818.25|815.85|818.67|816.27|816.15|813.75|0
1649332800000|2022-04-07 12:00:00|818.46|816.06|813.41|811.01|819.09|816.69|813.41|811.01|0
1649333100000|2022-04-07 12:05:00|813.83|811.43|813.72|811.32|814.46|812.06|812.36|809.96|0
1649333400000|2022-04-07 12:10:00|813.62|811.22|811.4|809|814.25|811.85|811.19|808.79|0
1649333700000|2022-04-07 12:15:00|810.77|808.37|812.45|810.05|812.45|810.05|809.3|806.9|0
1649334000000|2022-04-07 12:20:00|812.24|809.84|811.19|808.79|813.08|810.68|810.77|808.37|0
1649334300000|2022-04-07 12:25:00|810.98|808.58|810.87|808.47|811.29|808.89|809.52|807.12|0
1649334600000|2022-04-07 12:30:00|810.66|808.26|812.97|810.57|813.07|810.67|809.61|807.21|0
1649334900000|2022-04-07 12:35:00|813.07|810.67|812.55|810.15|813.39|810.99|811.5|809.1|0
1649335200000|2022-04-07 12:40:00|812.44|810.04|811.07|808.67|813.38|810.98|811.07|808.67|0
1649335500000|2022-04-07 12:45:00|810.86|808.46|810.86|808.46|812.54|810.14|810.23|807.83|0
1649335800000|2022-04-07 12:50:00|810.65|808.25|807.08|804.68|811.7|809.3|806.67|804.27|0
1649336100000|2022-04-07 12:55:00|807.29|804.89|807.08|804.68|808.02|805.62|805.83|803.43|0
1649336400000|2022-04-07 13:00:00|807.71|805.31|802.68|800.28|808.55|806.15|802.68|800.28|0
1649336700000|2022-04-07 13:05:00|802.89|800.49|802.89|800.49|803.52|801.12|802.05|799.65|0
1649337000000|2022-04-07 13:10:00|802.68|800.28|803.62|801.22|804.14|801.74|802.68|800.28|0
1649337300000|2022-04-07 13:15:00|803.52|801.12|806.54|804.14|806.65|804.25|802.47|800.07|0
1649337600000|2022-04-07 13:20:00|806.65|804.25|805.6|803.2|806.65|804.25|804.98|802.58|0
1649337900000|2022-04-07 13:25:00|805.39|802.99|804.14|801.74|805.6|803.2|803.09|800.69|0
1649338200000|2022-04-07 13:30:00|803.51|801.11|810.31|807.91|810.31|807.91|801.83|799.43|0
1649338500000|2022-04-07 13:35:00|810.42|808.02|816.3|813.9|816.93|814.53|808.11|805.71|0
1649338800000|2022-04-07 13:40:00|817.35|814.95|811.05|808.65|820.93|818.53|811.05|808.65|0
1649339100000|2022-04-07 13:45:00|811.68|809.28|806.43|804.03|814.09|811.69|805.59|803.19|0
1649339400000|2022-04-07 13:50:00|806.85|804.45|814.61|812.21|816.29|813.89|806.01|803.61|0
1649339700000|2022-04-07 13:55:00|814.82|812.42|815.13|812.73|815.87|813.47|812.93|810.53|0
1649340000000|2022-04-07 14:00:00|815.66|813.26|811.25|808.85|821.55|819.15|810.83|808.43|0
1649340300000|2022-04-07 14:05:00|811.46|809.06|808.91|806.51|812.72|810.32|806.82|804.42|0
1649340600000|2022-04-07 14:10:00|809.12|806.72|812.47|810.07|813.73|811.33|806.4|804|0
1649340900000|2022-04-07 14:15:00|811.63|809.23|810.13|807.73|812.74|810.34|807.86|805.46|0
1649341200000|2022-04-07 14:20:00|809.5|807.1|808.25|805.85|809.5|807.1|805.53|803.13|0
1649341500000|2022-04-07 14:25:00|808.46|806.06|806.05|803.65|810.76|808.36|805.53|803.13|0
1649341800000|2022-04-07 14:30:00|806.36|803.96|810.96|808.56|811.8|809.4|805.95|803.55|0
1649342100000|2022-04-07 14:35:00|811.8|809.4|805.94|803.54|814.31|811.91|805.94|803.54|0
1649342400000|2022-04-07 14:40:00|806.15|803.75|798.64|796.24|806.15|803.75|796.97|794.57|0
1649342700000|2022-04-07 14:45:00|799.05|796.65|799.04|796.64|800.1|797.7|795.22|792.82|0
1649343000000|2022-04-07 14:50:00|799.45|797.05|800.5|798.1|804.66|802.26|799.45|797.05|0
1649343300000|2022-04-07 14:55:00|801.03|798.63|801.65|799.25|803.53|801.13|799.98|797.58|0
1649343600000|2022-04-07 15:00:00|801.03|798.63|804.78|802.38|808.44|806.04|801.03|798.63|0
1649343900000|2022-04-07 15:05:00|804.16|801.76|800.1|797.7|804.57|802.17|799.89|797.49|0
1649344200000|2022-04-07 15:10:00|799.68|797.28|799.89|797.49|800.93|798.53|796.97|794.57|0
1649344500000|2022-04-07 15:15:00|799.47|797.07|798.63|796.23|799.47|797.07|796.55|794.15|0
1649344800000|2022-04-07 15:20:00|798.11|795.71|800.92|798.52|802.39|799.99|798.01|795.61|0
1649345100000|2022-04-07 15:25:00|801.34|798.94|795.5|793.1|803.22|800.82|793.42|791.02|0
1649345400000|2022-04-07 15:30:00|795.92|793.52|793.36|790.96|796.12|793.72|790.25|787.85|0
1649345700000|2022-04-07 15:35:00|793.77|791.37|796.74|794.34|799.42|797.02|793.77|791.37|0
1649346000000|2022-04-07 15:40:00|796.85|794.45|794.97|792.57|798.1|795.7|794.56|792.16|0
1649346300000|2022-04-07 15:45:00|794.76|792.36|794.97|792.57|799.55|797.15|794.55|792.15|0
1649346600000|2022-04-07 15:50:00|794.55|792.15|791.02|788.62|795.8|793.4|790.81|788.41|0
1649346900000|2022-04-07 15:55:00|791.22|788.82|794.76|792.36|795.38|792.98|790.81|788.41|0
1649347200000|2022-04-07 16:00:00|794.34|791.94|793.51|791.11|796.42|794.02|793.3|790.9|0
1649347500000|2022-04-07 16:05:00|793.71|791.31|797.25|794.85|798.08|795.68|793.71|791.31|0
1649347800000|2022-04-07 16:10:00|797.67|795.27|798.29|795.89|801.21|798.81|796.21|793.81|0
1649348100000|2022-04-07 16:15:00|798.5|796.1|795.79|793.39|798.71|796.31|794.96|792.56|0
1649348400000|2022-04-07 16:20:00|795.37|792.97|797.04|794.64|799.54|797.14|794.75|792.35|0
1649348700000|2022-04-07 16:25:00|796.83|794.43|794.33|791.93|798.08|795.68|792.87|790.47|0
1649349000000|2022-04-07 16:30:00|794.12|791.72|793.91|791.51|795.99|793.59|792.87|790.47|0
1649349300000|2022-04-07 16:35:00|793.7|791.3|793.28|790.88|796.2|793.8|792.87|790.47|0
1649349600000|2022-04-07 16:40:00|792.86|790.46|792.03|789.63|794.74|792.34|791.82|789.42|0
1649349900000|2022-04-07 16:45:00|792.24|789.84|788.29|785.89|794.11|791.71|788.29|785.89|0
1649350200000|2022-04-07 16:50:00|788.08|785.68|791.4|789|793.48|791.08|788.08|785.68|0
1649350500000|2022-04-07 16:55:00|791.61|789.21|793.69|791.29|794.31|791.91|790.99|788.59|0
1649350800000|2022-04-07 17:00:00|793.9|791.5|798.27|795.87|799.73|797.33|792.86|790.46|0
1649351100000|2022-04-07 17:05:00|798.47|796.07|800.77|798.37|800.77|798.37|797.02|794.62|0
1649351400000|2022-04-07 17:10:00|800.35|797.95|806.2|803.8|809.33|806.93|800.14|797.74|0
1649351700000|2022-04-07 17:15:00|805.99|803.59|808.76|806.36|810.65|808.25|804.73|802.33|0
1649352000000|2022-04-07 17:20:00|808.97|806.57|808.34|805.94|811.9|809.5|808.34|805.94|0
1649352300000|2022-04-07 17:25:00|808.55|806.15|812.53|810.13|814.21|811.81|808.44|806.04|0
1649352600000|2022-04-07 17:30:00|812.95|810.55|810.64|808.24|814.42|812.02|810.22|807.82|0
1649352900000|2022-04-07 17:35:00|810.85|808.45|808.75|806.35|812.95|810.55|808.75|806.35|0
1649353200000|2022-04-07 17:40:00|809.8|807.4|809.17|806.77|811.48|809.08|808.75|806.35|0
1649353500000|2022-04-07 17:45:00|808.96|806.56|808.12|805.72|812.52|810.12|807.7|805.3|0
1649353800000|2022-04-07 17:50:00|808.43|806.03|809.37|806.97|810.63|808.23|807.28|804.88|0
1649354100000|2022-04-07 17:55:00|808.75|806.35|820.92|818.52|821.76|819.36|808.75|806.35|0
1649354400000|2022-04-07 18:00:00|820.71|818.31|821.13|818.73|823.87|821.47|819.44|817.04|0
1649354700000|2022-04-07 18:05:00|820.71|818.31|822.18|819.78|822.28|819.88|817.13|814.73|0
1649355000000|2022-04-07 18:10:00|821.33|818.93|821.12|818.72|823.44|821.04|819.65|817.25|0
1649355300000|2022-04-07 18:15:00|821.01|818.61|816.07|813.67|821.75|819.35|815.65|813.25|0
1649355600000|2022-04-07 18:20:00|816.28|813.88|819.22|816.82|819.43|817.03|816.07|813.67|0
1649355900000|2022-04-07 18:25:00|819.43|817.03|818.59|816.19|826.59|824.19|817.96|815.56|0
1649356200000|2022-04-07 18:30:00|817.54|815.14|818.59|816.19|819.85|817.45|816.91|814.51|0
1649356500000|2022-04-07 18:35:00|819.01|816.61|820.48|818.08|820.9|818.5|816.28|813.88|0
1649356800000|2022-04-07 18:40:00|819.85|817.45|822.16|819.76|823.1|820.7|817.74|815.34|0
1649357100000|2022-04-07 18:45:00|822.37|819.97|825.53|823.13|827.43|825.03|820.06|817.66|0
1649357400000|2022-04-07 18:50:00|824.69|822.29|828.9|826.5|829.96|827.56|824.05|821.65|0
1649357700000|2022-04-07 18:55:00|829.32|826.92|836.08|833.68|836.72|834.32|829.32|826.92|0
1649358000000|2022-04-07 19:00:00|834.39|831.99|840.47|838.07|843.67|841.27|834.39|831.99|0
1649358300000|2022-04-07 19:05:00|840.26|837.86|842.8|840.4|843.43|841.03|838.78|836.38|0
1649358600000|2022-04-07 19:10:00|843.01|840.61|845.76|843.36|845.76|843.36|841.53|839.13|0
1649358900000|2022-04-07 19:15:00|845.34|842.94|841.94|839.54|847.25|844.85|841.31|838.91|0
1649359200000|2022-04-07 19:20:00|841.73|839.33|838.13|835.73|841.73|839.33|836.44|834.04|0
1649359500000|2022-04-07 19:25:00|838.56|836.16|836.86|834.46|840.46|838.06|835.81|833.41|0
1649359800000|2022-04-07 19:30:00|837.28|834.88|843.42|841.02|843.42|841.02|836.02|833.62|0
1649360100000|2022-04-07 19:35:00|843.21|840.81|844.05|841.65|844.05|841.65|841.3|838.9|0
1649360400000|2022-04-07 19:40:00|844.48|842.08|844.34|841.94|846.81|844.41|841.51|839.11|0
1649360700000|2022-04-07 19:45:00|843.91|841.51|840.62|838.22|846.89|844.49|838.82|836.42|0
1649361000000|2022-04-07 19:50:00|840.52|838.12|835|832.6|841.15|838.75|833.74|831.34|0
1649361300000|2022-04-07 19:55:00|834.16|831.76|830.56|828.16|834.16|831.76|828.87|826.47|0
1649361600000|2022-04-07 20:00:00|830.98|828.58|830.56|828.16|832.46|830.06|829.5|827.1|0
1649361900000|2022-04-07 20:05:00|830.98|828.58|831.19|828.79|831.83|829.43|830.14|827.74|0
1649362200000|2022-04-07 20:10:00|831.4|829|831.29|828.89|833.09|830.69|831.19|828.79|0
1649362500000|2022-04-07 20:15:00|832.02|829.22|830.54|827.74|832.66|829.86|830.22|827.42|0
1649362800000|2022-04-07 20:20:00|830.33|827.53|828|825.2|830.33|827.53|827.79|824.99|0
1649363100000|2022-04-07 20:25:00|828.21|825.41|827.79|824.99|828.43|825.63|826.74|823.94|0
1649363400000|2022-04-07 20:30:00|827.58|824.78|828.52|825.72|828.63|825.83|827.16|824.36|0
1649363700000|2022-04-07 20:35:00|828.42|825.62|829.47|826.67|829.47|826.67|828.21|825.41|0
1649364000000|2022-04-07 20:40:00|829.58|826.78|828.84|826.04|829.69|826.89|828.63|825.83|0
1649364300000|2022-04-07 20:45:00|829.26|826.46|829.68|826.88|829.68|826.88|828.52|825.72|0
1649364600000|2022-04-07 20:50:00|829.89|827.09|831.16|828.36|831.37|828.57|829.89|827.09|0
1649364900000|2022-04-07 20:55:00|830.95|828.15|829.57|826.77|831.16|828.36|829.36|826.56|0
1649365200000|2022-04-07 21:00:00|830.01|827.21|829.97|827.17|830.22|827.42|829.67|826.87|0
1649365500000|2022-04-07 21:05:00|829.94|827.14|829.63|826.83|830.22|827.42|829.63|826.83|0
1649365800000|2022-04-07 21:10:00|829.6|826.8|829.45|826.65|829.6|826.8|829.15|826.35|0
1649366100000|2022-04-07 21:15:00|829.42|826.62|828.9|826.1|829.42|826.62|828.81|826.01|0
1649366400000|2022-04-07 21:20:00|828.99|826.19|828.99|826.19|829.33|826.53|828.9|826.1|0
1649366700000|2022-04-07 21:25:00|828.9|826.1|829.26|826.46|829.91|827.11|828.9|826.1|0
1649367000000|2022-04-07 21:30:00|829.54|826.74|829.59|826.79|829.59|826.79|829.53|826.73|0
1649367300000|2022-04-07 21:35:00|829.75|826.95|829.66|826.86|829.9|827.1|829.47|826.67|0
1649367600000|2022-04-07 21:40:00|829.68|826.88|829.9|827.1|829.9|827.1|829.53|826.73|0
1649367900000|2022-04-07 21:45:00|829.77|826.97|829.96|827.16|830.12|827.32|829.77|826.97|0
1649368200000|2022-04-07 21:50:00|829.86|827.06|829.86|827.06|829.9|827.1|829.8|827|0
1649368500000|2022-04-07 21:55:00|829.84|827.04|829.46|826.66|830.14|827.34|829.46|826.66|0
1649368800000|2022-04-07 22:00:00|829.75|826.95|831.34|828.54|831.34|828.54|829.33|826.53|0
1649369100000|2022-04-07 22:05:00|831.13|828.33|830.91|828.11|831.23|828.43|830.28|827.48|0
1649369400000|2022-04-07 22:10:00|831.12|828.32|831.97|829.17|832.39|829.59|830.7|827.9|0
1649369700000|2022-04-07 22:15:00|832.07|829.27|831.33|828.53|832.18|829.38|831.33|828.53|0
1649370000000|2022-04-07 22:20:00|831.54|828.74|831.54|828.74|831.96|829.16|831.33|828.53|0
1649370300000|2022-04-07 22:25:00|831.33|828.53|830.69|827.89|831.33|828.53|830.69|827.89|0
1649370600000|2022-04-07 22:30:00|830.9|828.1|830.48|827.68|831.11|828.31|830.48|827.68|0
1649370900000|2022-04-07 22:35:00|830.69|827.89|830.69|827.89|830.9|828.1|830.48|827.68|0
1649371200000|2022-04-07 22:40:00|831.11|828.31|831.11|828.31|831.11|828.31|830.9|828.1|0
1649371500000|2022-04-07 22:45:00|830.69|827.89|830.68|827.88|831.11|828.31|830.47|827.67|0
1649371800000|2022-04-07 22:50:00|830.47|827.67|830.05|827.25|830.47|827.67|829.84|827.04|0
1649372100000|2022-04-07 22:55:00|829.94|827.14|830.89|828.09|830.89|828.09|829.94|827.14|0
1649372400000|2022-04-07 23:00:00|830.47|827.67|830.04|827.24|831.1|828.3|829.83|827.03|0
1649372700000|2022-04-07 23:05:00|830.14|827.34|830.46|827.66|830.68|827.88|830.14|827.34|0
1649373000000|2022-04-07 23:10:00|830.56|827.76|832.79|829.99|832.79|829.99|830.25|827.45|0
1649373300000|2022-04-07 23:15:00|832.68|829.88|831.73|828.93|832.79|829.99|831.62|828.82|0
1649373600000|2022-04-07 23:20:00|831.83|829.03|832.36|829.56|832.57|829.77|831.73|828.93|0
1649373900000|2022-04-07 23:25:00|832.57|829.77|833.2|830.4|833.84|831.04|832.36|829.56|0
1649374200000|2022-04-07 23:30:00|833.41|830.61|832.78|829.98|833.41|830.61|832.46|829.66|0
1649374500000|2022-04-07 23:35:00|832.99|830.19|833.41|830.61|833.41|830.61|832.56|829.76|0
1649374800000|2022-04-07 23:40:00|833.3|830.5|833.83|831.03|834.47|831.67|833.3|830.5|0
1649375100000|2022-04-07 23:45:00|833.72|830.92|834.67|831.87|834.67|831.87|833.19|830.39|0
1649375400000|2022-04-07 23:50:00|834.46|831.66|835.52|832.72|835.94|833.14|834.46|831.66|0
1649375700000|2022-04-07 23:55:00|835.73|832.93|835.09|832.29|836.37|833.57|835.09|832.29|0
1649376000000|2022-04-08 00:00:00|834.88|832.08|835.51|832.71|835.73|832.93|833.19|830.39|0
1649376300000|2022-04-08 00:05:00|835.3|832.5|835.09|832.29|835.94|833.14|834.67|831.87|0
1649376600000|2022-04-08 00:10:00|834.88|832.08|834.24|831.44|835.3|832.5|834.03|831.23|0
1649376900000|2022-04-08 00:15:00|834.03|831.23|831.28|828.48|834.03|831.23|831.07|828.27|0
1649377200000|2022-04-08 00:20:00|830.85|828.05|830.64|827.84|832.54|829.74|830.01|827.21|0
1649377500000|2022-04-08 00:25:00|830.43|827.63|827.05|824.25|831.27|828.47|826.62|823.82|0
1649377800000|2022-04-08 00:30:00|826.62|823.82|826.62|823.82|827.89|825.09|826.62|823.82|0
1649378100000|2022-04-08 00:35:00|826.83|824.03|827.89|825.09|828.1|825.3|826.62|823.82|0
1649378400000|2022-04-08 00:40:00|827.68|824.88|827.67|824.87|828.1|825.3|827.46|824.66|0
1649378700000|2022-04-08 00:45:00|827.88|825.08|827.67|824.87|828.52|825.72|827.04|824.24|0
1649379000000|2022-04-08 00:50:00|827.88|825.08|828.19|825.39|828.51|825.71|827.67|824.87|0
1649379300000|2022-04-08 00:55:00|828.3|825.5|829.36|826.56|829.36|826.56|827.46|824.66|0
1649379600000|2022-04-08 01:00:00|829.57|826.77|829.56|826.76|829.99|827.19|828.93|826.13|0
1649379900000|2022-04-08 01:05:00|829.78|826.98|828.93|826.13|830.2|827.4|828.93|826.13|0
1649380200000|2022-04-08 01:10:00|829.14|826.34|828.08|825.28|829.14|826.34|827.87|825.07|0
1649380500000|2022-04-08 01:15:00|827.97|825.17|827.45|824.65|828.72|825.92|826.81|824.01|0
1649380800000|2022-04-08 01:20:00|827.55|824.75|826.6|823.8|828.29|825.49|826.6|823.8|0
1649381100000|2022-04-08 01:25:00|827.02|824.22|827.02|824.22|827.44|824.64|826.6|823.8|0
1649381400000|2022-04-08 01:30:00|827.23|824.43|827.02|824.22|827.44|824.64|826.81|824.01|0
1649381700000|2022-04-08 01:35:00|827.23|824.43|827.23|824.43|827.44|824.64|826.59|823.79|0
1649382000000|2022-04-08 01:40:00|827.44|824.64|828.91|826.11|829.12|826.32|827.23|824.43|0
1649382300000|2022-04-08 01:45:00|829.12|826.32|828.7|825.9|829.12|826.32|828.7|825.9|0
1649382600000|2022-04-08 01:50:00|828.91|826.11|826.59|823.79|828.91|826.11|826.59|823.79|0
1649382900000|2022-04-08 01:55:00|826.8|824|826.79|823.99|827.22|824.42|826.58|823.78|0
1649383200000|2022-04-08 02:00:00|826.68|823.88|827.85|825.05|828.06|825.26|826.58|823.78|0
1649383500000|2022-04-08 02:05:00|827.74|824.94|827.42|824.62|828.27|825.47|827.21|824.41|0
1649383800000|2022-04-08 02:10:00|827.31|824.51|827.63|824.83|827.84|825.04|827|824.2|0
1649384100000|2022-04-08 02:15:00|827.73|824.93|827.42|824.62|828.48|825.68|826.57|823.77|0
1649384400000|2022-04-08 02:20:00|827.63|824.83|827.84|825.04|828.26|825.46|827.42|824.62|0
1649384700000|2022-04-08 02:25:00|827.63|824.83|828.68|825.88|828.68|825.88|827.63|824.83|0
1649385000000|2022-04-08 02:30:00|828.78|825.98|829.73|826.93|829.95|827.15|828.47|825.67|0
1649385300000|2022-04-08 02:35:00|829.52|826.72|829.52|826.72|829.73|826.93|829.2|826.4|0
1649385600000|2022-04-08 02:40:00|829.62|826.82|831.21|828.41|831.21|828.41|829.31|826.51|0
1649385900000|2022-04-08 02:45:00|831.63|828.83|832.05|829.25|832.9|830.1|831.21|828.41|0
1649386200000|2022-04-08 02:50:00|832.26|829.46|832.05|829.25|832.48|829.68|831.84|829.04|0
1649386500000|2022-04-08 02:55:00|831.84|829.04|832.47|829.67|832.68|829.88|831.84|829.04|0
1649386800000|2022-04-08 03:00:00|832.68|829.88|830.99|828.19|833.11|830.31|830.78|827.98|0
1649387100000|2022-04-08 03:05:00|830.78|827.98|831.62|828.82|831.62|828.82|830.57|827.77|0
1649387400000|2022-04-08 03:10:00|831.41|828.61|832.25|829.45|832.89|830.09|831.3|828.5|0
1649387700000|2022-04-08 03:15:00|832.04|829.24|832.04|829.24|832.68|829.88|831.83|829.03|0
1649388000000|2022-04-08 03:20:00|831.83|829.03|832.46|829.66|833.1|830.3|831.83|829.03|0
1649388300000|2022-04-08 03:25:00|832.25|829.45|831.4|828.6|832.25|829.45|831.29|828.49|0
1649388600000|2022-04-08 03:30:00|831.5|828.7|830.34|827.54|831.82|829.02|829.07|826.27|0
1649388900000|2022-04-08 03:35:00|830.13|827.33|830.55|827.75|830.76|827.96|830.13|827.33|0
1649389200000|2022-04-08 03:40:00|830.44|827.64|831.18|828.38|831.28|828.48|830.34|827.54|0
1649389500000|2022-04-08 03:45:00|830.97|828.17|830.33|827.53|831.39|828.59|830.33|827.53|0
1649389800000|2022-04-08 03:50:00|830.55|827.75|829.06|826.26|830.55|827.75|828.85|826.05|0
1649390100000|2022-04-08 03:55:00|829.28|826.48|829.91|827.11|829.91|827.11|828.64|825.84|0
1649390400000|2022-04-08 04:00:00|830.12|827.32|828.64|825.84|830.33|827.53|828.64|825.84|0
1649390700000|2022-04-08 04:05:00|828.85|826.05|828.64|825.84|829.27|826.47|828.64|825.84|0
1649391000000|2022-04-08 04:10:00|828.74|825.94|828.84|826.04|829.48|826.68|828.73|825.93|0
1649391300000|2022-04-08 04:15:00|829.06|826.26|828|825.2|829.06|826.26|828|825.2|0
1649391600000|2022-04-08 04:20:00|828.21|825.41|828.21|825.41|828.21|825.41|827.57|824.77|0
1649391900000|2022-04-08 04:25:00|827.99|825.19|828.84|826.04|829.05|826.25|827.99|825.19|0
1649392200000|2022-04-08 04:30:00|829.05|826.25|828.62|825.82|829.05|826.25|828.41|825.61|0
1649392500000|2022-04-08 04:35:00|828.83|826.03|829.26|826.46|829.68|826.88|828.83|826.03|0
1649392800000|2022-04-08 04:40:00|829.47|826.67|828.51|825.71|829.89|827.09|828.41|825.61|0
1649393100000|2022-04-08 04:45:00|828.41|825.61|827.56|824.76|828.41|825.61|827.56|824.76|0
1649393400000|2022-04-08 04:50:00|827.77|824.97|826.71|823.91|827.77|824.97|826.71|823.91|0
1649393700000|2022-04-08 04:55:00|826.93|824.13|827.98|825.18|827.98|825.18|826.71|823.91|0
1649394000000|2022-04-08 05:00:00|827.77|824.97|827.77|824.97|828.82|826.02|827.55|824.75|0
1649394300000|2022-04-08 05:05:00|827.55|824.75|827.97|825.17|827.97|825.17|826.71|823.91|0
1649394600000|2022-04-08 05:10:00|827.76|824.96|830.08|827.28|830.08|827.28|827.34|824.54|0
1649394900000|2022-04-08 05:15:00|830.3|827.5|831.99|829.19|832.09|829.29|829.87|827.07|0
1649395200000|2022-04-08 05:20:00|832.2|829.4|831.98|829.18|832.83|830.03|831.35|828.55|0
1649395500000|2022-04-08 05:25:00|831.77|828.97|831.56|828.76|832.19|829.39|830.92|828.12|0
1649395800000|2022-04-08 05:30:00|831.35|828.55|831.56|828.76|831.77|828.97|830.92|828.12|0
1649396100000|2022-04-08 05:35:00|831.45|828.65|831.13|828.33|831.56|828.76|830.71|827.91|0
1649396400000|2022-04-08 05:40:00|830.92|828.12|831.34|828.54|831.34|828.54|830.49|827.69|0
1649396700000|2022-04-08 05:45:00|831.55|828.75|832.28|829.48|832.4|829.6|831.34|828.54|0
1649397000000|2022-04-08 05:50:00|832.18|829.38|833.45|830.65|834.09|831.29|831.86|829.06|0
1649397300000|2022-04-08 05:55:00|833.34|830.54|834.08|831.28|834.93|832.13|833.24|830.44|0
1649397600000|2022-04-08 06:00:00|834.29|831.49|833.23|830.43|835.56|832.76|832.81|830.01|0
1649397900000|2022-04-08 06:05:00|833.34|830.54|836.83|834.03|836.83|834.03|833.23|830.43|0
1649398200000|2022-04-08 06:10:00|836.62|833.82|834.92|832.12|836.62|833.82|834.08|831.28|0
1649398500000|2022-04-08 06:15:00|834.71|831.91|835.56|832.76|836.83|834.03|834.5|831.7|0
1649398800000|2022-04-08 06:20:00|835.34|832.54|838.67|835.87|838.67|835.87|834.74|831.94|0
1649399100000|2022-04-08 06:25:00|838.45|835.65|837.24|834.44|839.71|836.91|837.24|834.44|0
1649399400000|2022-04-08 06:30:00|837.45|834.65|838.93|836.13|839.14|836.34|837.45|834.65|0
1649399700000|2022-04-08 06:35:00|838.72|835.92|837.87|835.07|839.99|837.19|837.44|834.64|0
1649400000000|2022-04-08 06:40:00|837.66|834.86|837.87|835.07|837.97|835.17|835.85|833.05|0
1649400300000|2022-04-08 06:45:00|837.65|834.85|838.5|835.7|838.92|836.12|837.02|834.22|0
1649400600000|2022-04-08 06:50:00|838.71|835.91|840.19|837.39|840.83|838.03|838.29|835.49|0
1649400900000|2022-04-08 06:55:00|840.41|837.61|840.93|838.13|841.89|839.09|840.19|837.39|0
1649401200000|2022-04-08 07:00:00|841.04|838.24|837.22|834.42|841.47|838.67|837.22|834.42|0
1649401500000|2022-04-08 07:05:00|837.12|834.72|837.23|834.83|838.29|835.89|834.9|832.5|0
1649401800000|2022-04-08 07:10:00|837.44|835.04|839.77|837.37|840.51|838.11|836.81|834.41|0
1649402100000|2022-04-08 07:15:00|839.88|837.48|838.71|836.31|839.99|837.59|836.59|834.19|0
1649402400000|2022-04-08 07:20:00|838.81|836.41|839.23|836.83|841.57|839.17|838.18|835.78|0
1649402700000|2022-04-08 07:25:00|839.13|836.73|839.13|836.73|839.98|837.58|837.86|835.46|0
1649403000000|2022-04-08 07:30:00|839.02|836.62|839.13|836.73|839.55|837.15|836.9|834.5|0
1649403300000|2022-04-08 07:35:00|839.34|836.94|843.22|840.82|843.78|841.38|839.34|836.94|0
1649403600000|2022-04-08 07:40:00|843.43|841.03|843.74|841.34|844.28|841.88|841.94|839.54|0
1649403900000|2022-04-08 07:45:00|843.64|841.24|842.25|839.85|843.64|841.24|840.98|838.58|0
1649404200000|2022-04-08 07:50:00|842.36|839.96|843.42|841.02|845.34|842.94|842.36|839.96|0
1649404500000|2022-04-08 07:55:00|843.64|841.24|845.33|842.93|845.65|843.25|843.21|840.81|0
1649404800000|2022-04-08 08:00:00|845.12|842.72|847.67|845.27|847.67|845.27|844.91|842.51|0
1649405100000|2022-04-08 08:05:00|847.89|845.49|847.38|844.98|849.14|846.74|846.39|843.99|0
1649405400000|2022-04-08 08:10:00|847.59|845.19|846.84|844.44|847.91|845.51|846.74|844.34|0
1649405700000|2022-04-08 08:15:00|846.74|844.34|846.1|843.7|846.95|844.55|845.03|842.63|0
1649406000000|2022-04-08 08:20:00|845.99|843.59|846.95|844.55|847.16|844.76|845.99|843.59|0
1649406300000|2022-04-08 08:25:00|846.83|844.43|848.01|845.61|849.07|846.67|846.52|844.12|0
1649406600000|2022-04-08 08:30:00|848.22|845.82|847.15|844.75|849.07|846.67|846.94|844.54|0
1649406900000|2022-04-08 08:35:00|846.94|844.54|846.09|843.69|846.94|844.54|845.66|843.26|0
1649407200000|2022-04-08 08:40:00|845.87|843.47|844.38|841.98|846.09|843.69|844.38|841.98|0
1649407500000|2022-04-08 08:45:00|844.17|841.77|843.1|840.7|844.81|842.41|842.89|840.49|0
1649407800000|2022-04-08 08:50:00|843.32|840.92|841.19|838.79|843.32|840.92|841.19|838.79|0
1649408100000|2022-04-08 08:55:00|840.55|838.15|840.13|837.73|840.55|838.15|839.06|836.66|0
1649408400000|2022-04-08 09:00:00|839.49|837.09|837.58|835.18|839.59|837.19|836.3|833.9|0
1649408700000|2022-04-08 09:05:00|837.79|835.39|835.76|833.36|838.21|835.81|835.27|832.87|0
1649409000000|2022-04-08 09:10:00|835.55|833.15|837.03|834.63|837.88|835.48|835.55|833.15|0
1649409300000|2022-04-08 09:15:00|837.14|834.74|837.56|835.16|837.56|835.16|836.61|834.21|0
1649409600000|2022-04-08 09:20:00|837.46|835.06|837.67|835.27|837.67|835.27|837.24|834.84|0
1649409900000|2022-04-08 09:25:00|837.56|835.16|837.24|834.84|837.88|835.48|837.03|834.63|0
1649410200000|2022-04-08 09:30:00|837.45|835.05|837.02|834.62|837.45|835.05|836.49|834.09|0
1649410500000|2022-04-08 09:35:00|836.81|834.41|837.45|835.05|837.45|835.05|835.12|832.72|0
1649410800000|2022-04-08 09:40:00|837.34|834.94|835.43|833.03|837.45|835.05|835.43|833.03|0
1649411100000|2022-04-08 09:45:00|835.32|832.92|838.5|836.1|838.5|836.1|835.32|832.92|0
1649411400000|2022-04-08 09:50:00|838.29|835.89|838.08|835.68|838.72|836.32|837.65|835.25|0
1649411700000|2022-04-08 09:55:00|837.97|835.57|838.29|835.89|838.71|836.31|837.65|835.25|0
1649412000000|2022-04-08 10:00:00|838.07|835.67|838.28|835.88|839.35|836.95|836.59|834.19|0
1649412300000|2022-04-08 10:05:00|838.07|835.67|837.86|835.46|838.39|835.99|837.22|834.82|0
1649412600000|2022-04-08 10:10:00|837.96|835.56|834.56|832.16|838.49|836.09|834.56|832.16|0
1649412900000|2022-04-08 10:15:00|834.89|832.49|833.93|831.53|837.22|834.82|833.82|831.42|0
1649413200000|2022-04-08 10:20:00|834.14|831.74|833.82|831.42|834.67|832.27|832.97|830.57|0
1649413500000|2022-04-08 10:25:00|833.61|831.21|834.03|831.63|834.46|832.06|832.86|830.46|0
1649413800000|2022-04-08 10:30:00|833.82|831.42|833.39|830.99|834.24|831.84|832.97|830.57|0
1649414100000|2022-04-08 10:35:00|833.49|831.09|835.09|832.69|835.09|832.69|832.76|830.36|0
1649414400000|2022-04-08 10:40:00|835.3|832.9|836.57|834.17|836.99|834.59|834.87|832.47|0
1649414700000|2022-04-08 10:45:00|836.78|834.38|837.2|834.8|837.63|835.23|835.93|833.53|0
1649415000000|2022-04-08 10:50:00|837.42|835.02|839.64|837.24|839.64|837.24|837.42|835.02|0
1649415300000|2022-04-08 10:55:00|839.54|837.14|840.81|838.41|841.23|838.83|839.21|836.81|0
1649415600000|2022-04-08 11:00:00|841.02|838.62|839.74|837.34|841.23|838.83|839.32|836.92|0
1649415900000|2022-04-08 11:05:00|839.96|837.56|842.49|840.09|842.49|840.09|839.96|837.56|0
1649416200000|2022-04-08 11:10:00|841.57|839.17|842.06|839.66|842.91|840.51|841.42|839.02|0
1649416500000|2022-04-08 11:15:00|841.85|839.45|841.31|838.91|842.48|840.08|840.99|838.59|0
1649416800000|2022-04-08 11:20:00|841.42|839.02|841.42|839.02|843.12|840.72|840.99|838.59|0
1649417100000|2022-04-08 11:25:00|841.63|839.23|842.48|840.08|842.48|840.08|841.63|839.23|0
1649417400000|2022-04-08 11:30:00|842.58|840.18|842.05|839.65|842.58|840.18|840.56|838.16|0
1649417700000|2022-04-08 11:35:00|841.84|839.44|844.17|841.77|844.17|841.77|841.73|839.33|0
1649418000000|2022-04-08 11:40:00|844.38|841.98|844.06|841.66|845.23|842.83|843.74|841.34|0
1649418300000|2022-04-08 11:45:00|844.17|841.77|843.53|841.13|844.38|841.98|843.53|841.13|0
1649418600000|2022-04-08 11:50:00|843.32|840.92|843.1|840.7|843.74|841.34|842.25|839.85|0
1649418900000|2022-04-08 11:55:00|843.31|840.91|842.04|839.64|843.31|840.91|840.98|838.58|0
1649419200000|2022-04-08 12:00:00|842.25|839.85|839.7|837.3|842.89|840.49|839.27|836.87|0
1649419500000|2022-04-08 12:05:00|839.59|837.19|839.7|837.3|840.34|837.94|839.06|836.66|0
1649419800000|2022-04-08 12:10:00|839.48|837.08|838.85|836.45|839.48|837.08|838.42|836.02|0
1649420100000|2022-04-08 12:15:00|838.95|836.55|838.21|835.81|839.69|837.29|837.78|835.38|0
1649420400000|2022-04-08 12:20:00|838.31|835.91|839.69|837.29|839.9|837.5|838.21|835.81|0
1649420700000|2022-04-08 12:25:00|839.48|837.08|839.26|836.86|840.43|838.03|838.84|836.44|0
1649421000000|2022-04-08 12:30:00|839.48|837.08|836.93|834.53|839.9|837.5|836.5|834.1|0
1649421300000|2022-04-08 12:35:00|836.71|834.31|835.86|833.46|837.77|835.37|835.86|833.46|0
1649421600000|2022-04-08 12:40:00|835.44|833.04|833.53|831.13|835.44|833.04|832.47|830.07|0
1649421900000|2022-04-08 12:45:00|833.32|830.92|831.62|829.22|833.74|831.34|830.14|827.74|0
1649422200000|2022-04-08 12:50:00|830.78|828.38|830.35|827.95|831.62|829.22|829.51|827.11|0
1649422500000|2022-04-08 12:55:00|830.77|828.37|830.98|828.58|831.62|829.22|830.35|827.95|0
1649422800000|2022-04-08 13:00:00|830.56|828.16|826.31|823.91|830.56|828.16|824.9|822.5|0
1649423100000|2022-04-08 13:05:00|826.52|824.12|826.31|823.91|826.95|824.55|825.47|823.07|0
1649423400000|2022-04-08 13:10:00|826.1|823.7|824.34|821.94|826.1|823.7|823.29|820.89|0
1649423700000|2022-04-08 13:15:00|824.13|821.73|826.03|823.63|826.45|824.05|823.92|821.52|0
1649424000000|2022-04-08 13:20:00|825.82|823.42|825.39|822.99|826.45|824.05|824.76|822.36|0
1649424300000|2022-04-08 13:25:00|825.49|823.09|823.7|821.3|825.6|823.2|822.86|820.46|0
1649424600000|2022-04-08 13:30:00|824.55|822.15|819.69|817.29|825.6|823.2|816.32|813.92|0
1649424900000|2022-04-08 13:35:00|818.43|816.03|817.37|814.97|818.85|816.45|816.11|813.71|0
1649425200000|2022-04-08 13:40:00|816.53|814.13|811.2|808.8|817.37|814.97|811.2|808.8|0
1649425500000|2022-04-08 13:45:00|811.61|809.21|813.39|810.99|814.97|812.57|809.31|806.91|0
1649425800000|2022-04-08 13:50:00|812.87|810.47|808.46|806.06|813.92|811.52|807.84|805.44|0
1649426100000|2022-04-08 13:55:00|808.04|805.64|809.3|806.9|811.4|809|807.41|805.01|0
1649426400000|2022-04-08 14:00:00|807.41|805.01|814.97|812.57|815.39|812.99|807.41|805.01|0
1649426700000|2022-04-08 14:05:00|814.76|812.36|818.75|816.35|820.01|817.61|813.07|810.67|0
1649427000000|2022-04-08 14:10:00|818.33|815.93|811.63|809.23|818.54|816.14|809.1|806.7|0
1649427300000|2022-04-08 14:15:00|812.05|809.65|811.41|809.01|812.68|810.28|807|804.6|0
1649427600000|2022-04-08 14:20:00|812.47|810.07|814.99|812.59|816.25|813.85|811.2|808.8|0
1649427900000|2022-04-08 14:25:00|815.09|812.69|817.73|815.33|818.36|815.96|813.09|810.69|0
1649428200000|2022-04-08 14:30:00|817.52|815.12|820.25|817.85|822.58|820.18|817.3|814.9|0
1649428500000|2022-04-08 14:35:00|820.47|818.07|820.57|818.17|822.37|819.97|818.14|815.74|0
1649428800000|2022-04-08 14:40:00|820.89|818.49|818.56|816.16|822.15|819.75|818.14|815.74|0
1649429100000|2022-04-08 14:45:00|818.14|815.74|816.45|814.05|821.73|819.33|816.03|813.63|0
1649429400000|2022-04-08 14:50:00|816.87|814.47|830.82|828.42|831.24|828.84|816.87|814.47|0
1649429700000|2022-04-08 14:55:00|830.39|827.99|837.6|835.2|837.6|835.2|829.76|827.36|0
1649430000000|2022-04-08 15:00:00|836.97|834.57|838.49|836.09|844.06|841.66|835.48|833.08|0
1649430300000|2022-04-08 15:05:00|839.13|836.73|837|834.6|839.98|837.58|835.73|833.33|0
1649430600000|2022-04-08 15:10:00|836.37|833.97|838.7|836.3|840.19|837.79|835.73|833.33|0
1649430900000|2022-04-08 15:15:00|838.91|836.51|834.88|832.48|838.91|836.51|834.45|832.05|0
1649431200000|2022-04-08 15:20:00|835.09|832.69|831.91|829.51|835.09|832.69|831.27|828.87|0
1649431500000|2022-04-08 15:25:00|831.27|828.87|834.12|831.72|834.12|831.72|831.27|828.87|0
1649431800000|2022-04-08 15:30:00|834.34|831.94|836.46|834.06|838.58|836.18|834.12|831.72|0
1649432100000|2022-04-08 15:35:00|836.35|833.95|834.33|831.93|836.35|833.95|830.09|827.69|0
1649432400000|2022-04-08 15:40:00|833.48|831.08|833.27|830.87|835.18|832.78|831.79|829.39|0
1649432700000|2022-04-08 15:45:00|832.84|830.44|833.9|831.5|837.94|835.54|831.36|828.96|0
1649433000000|2022-04-08 15:50:00|834.11|831.71|834.54|832.14|837.72|835.32|833.27|830.87|0
1649433300000|2022-04-08 15:55:00|834.11|831.71|836.23|833.83|837.93|835.53|833.26|830.86|0
1649433600000|2022-04-08 16:00:00|836.02|833.62|837.18|834.78|838.57|836.17|835.81|833.41|0
1649433900000|2022-04-08 16:05:00|837.08|834.68|836.23|833.83|838.46|836.06|834.53|832.13|0
1649434200000|2022-04-08 16:10:00|835.8|833.4|834.95|832.55|838.56|836.16|831.98|829.58|0
1649434500000|2022-04-08 16:15:00|835.38|832.98|838.35|835.95|839.3|836.9|832.62|830.22|0
1649434800000|2022-04-08 16:20:00|838.56|836.16|841.53|839.13|841.96|839.56|838.14|835.74|0
1649435100000|2022-04-08 16:25:00|841.32|838.92|842.64|840.24|844.25|841.85|841.11|838.71|0
1649435400000|2022-04-08 16:30:00|842.54|840.14|837.43|835.03|842.86|840.46|836.79|834.39|0
1649435700000|2022-04-08 16:35:00|838.28|835.88|839.56|837.16|839.56|837.16|837.01|834.61|0
1649436000000|2022-04-08 16:40:00|839.77|837.37|838.28|835.88|841.26|838.86|837.64|835.24|0
1649436300000|2022-04-08 16:45:00|838.06|835.66|835.72|833.32|839.55|837.15|835.3|832.9|0
1649436600000|2022-04-08 16:50:00|835.94|833.54|838.91|836.51|839.76|837.36|834.66|832.26|0
1649436900000|2022-04-08 16:55:00|838.59|836.19|840.61|838.21|841.25|838.85|838.48|836.08|0
1649437200000|2022-04-08 17:00:00|840.4|838|839.12|836.72|840.82|838.42|836.36|833.96|0
1649437500000|2022-04-08 17:05:00|838.69|836.29|838.48|836.08|838.91|836.51|835.93|833.53|0
1649437800000|2022-04-08 17:10:00|838.9|836.5|834.23|831.83|838.9|836.5|834.23|831.83|0
1649438100000|2022-04-08 17:15:00|834.44|832.04|832.95|830.55|834.86|832.46|832.53|830.13|0
1649438400000|2022-04-08 17:20:00|832.74|830.34|834.65|832.25|835.71|833.31|832.74|830.34|0
1649438700000|2022-04-08 17:25:00|834.22|831.82|832.31|829.91|834.22|831.82|832.1|829.7|0
1649439000000|2022-04-08 17:30:00|832.52|830.12|829.97|827.57|832.73|830.33|829.97|827.57|0
1649439300000|2022-04-08 17:35:00|829.76|827.36|830.61|828.21|832.3|829.9|829.76|827.36|0
1649439600000|2022-04-08 17:40:00|830.39|827.99|830.82|828.42|831.45|829.05|828.7|826.3|0
1649439900000|2022-04-08 17:45:00|830.6|828.2|827.85|825.45|830.6|828.2|827.42|825.02|0
1649440200000|2022-04-08 17:50:00|827.63|825.23|829.11|826.71|830.39|827.99|827.21|824.81|0
1649440500000|2022-04-08 17:55:00|828.9|826.5|829.75|827.35|829.96|827.56|828.27|825.87|0
1649440800000|2022-04-08 18:00:00|829.32|826.92|827.42|825.02|831.23|828.83|826.78|824.38|0
1649441100000|2022-04-08 18:05:00|827.63|825.23|830.17|827.77|830.38|827.98|826.78|824.38|0
1649441400000|2022-04-08 18:10:00|830.38|827.98|832.08|829.68|832.29|829.89|830.17|827.77|0
1649441700000|2022-04-08 18:15:00|832.29|829.89|829.95|827.55|832.29|829.89|829.1|826.7|0
1649442000000|2022-04-08 18:20:00|829.74|827.34|826.98|824.58|833.35|830.95|826.77|824.37|0
1649442300000|2022-04-08 18:25:00|826.77|824.37|822.32|819.92|826.77|824.37|820.21|817.81|0
1649442600000|2022-04-08 18:30:00|822.11|819.71|820.42|818.02|822.43|820.03|819.79|817.39|0
1649442900000|2022-04-08 18:35:00|820.21|817.81|822.95|820.55|824.22|821.82|819.36|816.96|0
1649443200000|2022-04-08 18:40:00|822.32|819.92|821.68|819.28|824.65|822.25|820.84|818.44|0
1649443500000|2022-04-08 18:45:00|822.11|819.71|825.49|823.09|825.7|823.3|821.26|818.86|0
1649443800000|2022-04-08 18:50:00|825.59|823.19|830.36|827.96|831.63|829.23|825.07|822.67|0
1649444100000|2022-04-08 18:55:00|830.15|827.75|827.39|824.99|830.78|828.38|826.54|824.14|0
1649444400000|2022-04-08 19:00:00|826.75|824.35|826.54|824.14|828.45|826.05|825.7|823.3|0
1649444700000|2022-04-08 19:05:00|826.75|824.35|824.84|822.44|828.45|826.05|824|821.6|0
1649445000000|2022-04-08 19:10:00|824.63|822.23|828.54|826.14|832.26|829.86|823.57|821.17|0
1649445300000|2022-04-08 19:15:00|828.02|825.62|828.02|825.62|833.75|831.35|827.17|824.77|0
1649445600000|2022-04-08 19:20:00|827.81|825.41|828.23|825.83|829.71|827.31|825.69|823.29|0
1649445900000|2022-04-08 19:25:00|828.01|825.61|829.92|827.52|830.13|827.73|828.01|825.61|0
1649446200000|2022-04-08 19:30:00|830.56|828.16|825.47|823.07|831.83|829.43|825.47|823.07|0
1649446500000|2022-04-08 19:35:00|824.41|822.01|822.72|820.32|824.83|822.43|822.5|820.1|0
1649446800000|2022-04-08 19:40:00|823.14|820.74|827.79|825.39|828.01|825.61|821.87|819.47|0
1649447100000|2022-04-08 19:45:00|827.37|824.97|820.81|818.41|829.07|826.67|820.81|818.41|0
1649447400000|2022-04-08 19:50:00|820.17|817.77|816.11|813.71|820.81|818.41|813.46|811.06|0
1649447700000|2022-04-08 19:55:00|816.64|814.24|819.17|816.77|819.17|816.77|812.43|810.03|0
1649448000000|2022-04-08 20:00:00|819.81|817.41|820.44|818.04|823.19|820.79|819.81|817.41|0
1649448300000|2022-04-08 20:05:00|820.65|818.25|820.44|818.04|820.86|818.46|819.17|816.77|0
1649448600000|2022-04-08 20:10:00|820.65|818.25|818.11|815.71|820.65|818.25|818.11|815.71|0
1649660700000|2022-04-11 07:05:00|802.53|800.13|799.38|796.98|803.79|801.39|798.64|796.24|0
1649661000000|2022-04-11 07:10:00|799.48|797.08|792.15|789.75|799.48|797.08|792.15|789.75|0
1649661300000|2022-04-11 07:15:00|791.01|788.61|794.56|792.16|797.07|794.67|790.27|787.87|0
1649661600000|2022-04-11 07:20:00|793.93|791.53|800|797.6|800.21|797.81|793.93|791.53|0
1649661900000|2022-04-11 07:25:00|799.79|797.39|812.4|810|812.4|810|799.37|796.97|0
1649662200000|2022-04-11 07:30:00|812.19|809.79|811.34|808.94|812.82|810.42|809.24|806.84|0
1649662500000|2022-04-11 07:35:00|811.65|809.25|812.39|809.99|812.61|810.21|810.5|808.1|0
1649662800000|2022-04-11 07:40:00|812.6|810.2|811.02|808.62|813.03|810.63|810.6|808.2|0
1649663100000|2022-04-11 07:45:00|811.23|808.83|812.6|810.2|815.34|812.94|809.02|806.62|0
1649663400000|2022-04-11 07:50:00|812.7|810.3|809.86|807.46|812.7|810.3|809.44|807.04|0
1649663700000|2022-04-11 07:55:00|810.17|807.77|807.75|805.35|810.28|807.88|807.75|805.35|0
1649664000000|2022-04-11 08:00:00|807.96|805.56|804.39|801.99|810.07|807.67|804.39|801.99|0
1649664300000|2022-04-11 08:05:00|804.18|801.78|801.87|799.47|805.44|803.04|800.82|798.42|0
1649664600000|2022-04-11 08:10:00|801.45|799.05|800.71|798.31|802.71|800.31|800.08|797.68|0
1649664900000|2022-04-11 08:15:00|799.14|796.74|793.07|790.67|801.66|799.26|792.86|790.46|0
1649665200000|2022-04-11 08:20:00|792.65|790.25|792.44|790.04|794.32|791.92|790.98|788.58|0
1649665500000|2022-04-11 08:25:00|792.33|789.93|791.81|789.41|792.33|789.93|789.51|787.11|0
1649665800000|2022-04-11 08:30:00|791.91|789.51|793.27|790.87|793.37|790.97|789.93|787.53|0
1649666100000|2022-04-11 08:35:00|792.64|790.24|793.58|791.18|794.52|792.12|792.64|790.24|0
1649666400000|2022-04-11 08:40:00|793.68|791.28|793.36|790.96|794.31|791.91|792.85|790.45|0
1649666700000|2022-04-11 08:45:00|793.47|791.07|795.56|793.16|795.77|793.37|793.26|790.86|0
1649667000000|2022-04-11 08:50:00|795.77|793.37|796.4|794|796.4|794|793.68|791.28|0
1649667300000|2022-04-11 08:55:00|796.29|793.89|794.72|792.32|797.44|795.04|794.3|791.9|0
1649667600000|2022-04-11 09:00:00|794.82|792.42|796.28|793.88|796.39|793.99|794.3|791.9|0
1649667900000|2022-04-11 09:05:00|796.18|793.78|794.92|792.52|797.23|794.83|793.88|791.48|0
1649668200000|2022-04-11 09:10:00|795.03|792.63|794.92|792.52|796.39|793.99|793.46|791.06|0
1649668500000|2022-04-11 09:15:00|795.13|792.73|796.8|794.4|796.81|794.41|794.4|792|0
1649668800000|2022-04-11 09:20:00|797.01|794.61|798.27|795.87|798.27|795.87|795.76|793.36|0
1649669100000|2022-04-11 09:25:00|798.06|795.66|798.99|796.59|799.31|796.91|798.06|795.66|0
1649669400000|2022-04-11 09:30:00|798.79|796.39|797.94|795.54|798.89|796.49|797.43|795.03|0
1649669700000|2022-04-11 09:35:00|798.26|795.86|799.31|796.91|799.41|797.01|797.84|795.44|0
1649670000000|2022-04-11 09:40:00|799.2|796.8|799.1|796.7|799.73|797.33|796.79|794.39|0
1649670300000|2022-04-11 09:45:00|799.31|796.91|800.35|797.95|804.65|802.25|798.78|796.38|0
1649670600000|2022-04-11 09:50:00|800.45|798.05|803.6|801.2|803.71|801.31|800.14|797.74|0
1649670900000|2022-04-11 09:55:00|803.5|801.1|803.71|801.31|805.39|802.99|802.45|800.05|0
1649671200000|2022-04-11 10:00:00|803.81|801.41|804.75|802.35|805.38|802.98|803.81|801.41|0
1649671500000|2022-04-11 10:05:00|804.96|802.56|804.96|802.56|806.43|804.03|804.12|801.72|0
1649671800000|2022-04-11 10:10:00|804.85|802.45|805.17|802.77|805.17|802.77|803.91|801.51|0
1649672100000|2022-04-11 10:15:00|805.38|802.98|807.27|804.87|808.21|805.81|805.06|802.66|0
1649672400000|2022-04-11 10:20:00|807.37|804.97|803.69|801.29|807.48|805.08|803.48|801.08|0
1649672700000|2022-04-11 10:25:00|803.58|801.18|802.85|800.45|804.11|801.71|802.01|799.61|0
1649673000000|2022-04-11 10:30:00|802.64|800.24|801.59|799.19|804.53|802.13|801.38|798.98|0
1649673300000|2022-04-11 10:35:00|801.38|798.98|801.8|799.4|802.22|799.82|800.54|798.14|0
1649673600000|2022-04-11 10:40:00|801.9|799.5|798.65|796.25|802.43|800.03|798.12|795.72|0
1649673900000|2022-04-11 10:45:00|798.54|796.14|802|799.6|802.31|799.91|798.23|795.83|0
1649674200000|2022-04-11 10:50:00|802.21|799.81|803.05|800.65|804.31|801.91|802|799.6|0
1649674500000|2022-04-11 10:55:00|803.26|800.86|806.2|803.8|806.2|803.8|803.05|800.65|0
1649674800000|2022-04-11 11:00:00|805.99|803.59|804.93|802.53|806.62|804.22|803.89|801.49|0
1649675100000|2022-04-11 11:05:00|805.04|802.64|804.09|801.69|806.4|804|803.04|800.64|0
1649675400000|2022-04-11 11:10:00|804.3|801.9|803.56|801.16|805.56|803.16|802.62|800.22|0
1649675700000|2022-04-11 11:15:00|803.46|801.06|800.52|798.12|803.46|801.06|800.1|797.7|0
1649676000000|2022-04-11 11:20:00|800.31|797.91|800.52|798.12|800.73|798.33|799.26|796.86|0
1649676300000|2022-04-11 11:25:00|800.31|797.91|801.24|798.84|801.56|799.16|799.05|796.65|0
1649676600000|2022-04-11 11:30:00|801.35|798.95|799.25|796.85|801.35|798.95|798.84|796.44|0
1649676900000|2022-04-11 11:35:00|799.15|796.75|795.69|793.29|799.46|797.06|795.69|793.29|0
1649677200000|2022-04-11 11:40:00|795.48|793.08|794.22|791.82|795.9|793.5|793.18|790.78|0
1649677500000|2022-04-11 11:45:00|793.91|791.51|794.32|791.92|795.16|792.76|793.39|790.99|0
1649677800000|2022-04-11 11:50:00|794.43|792.03|794.01|791.61|795.48|793.08|793.17|790.77|0
1649678100000|2022-04-11 11:55:00|793.8|791.4|792.54|790.14|794.64|792.24|792.02|789.62|0
1649678400000|2022-04-11 12:00:00|792.75|790.35|793.38|790.98|794.63|792.23|791.5|789.1|0
1649678700000|2022-04-11 12:05:00|793.17|790.77|789.51|787.11|793.38|790.98|788.78|786.38|0
1649679000000|2022-04-11 12:10:00|789.2|786.8|790.03|787.63|790.24|787.84|787.11|784.71|0
1649679300000|2022-04-11 12:15:00|789.82|787.42|789.61|787.21|790.86|788.46|788.36|785.96|0
1649679600000|2022-04-11 12:20:00|789.82|787.42|786.48|784.08|790.23|787.83|785.85|783.45|0
1649679900000|2022-04-11 12:25:00|786.37|783.97|786.99|784.59|788.35|785.95|786.27|783.87|0
1649680200000|2022-04-11 12:30:00|787.1|784.7|787.93|785.53|789.18|786.78|786.26|783.86|0
1649680500000|2022-04-11 12:35:00|787.72|785.32|786.68|784.28|789.18|786.78|786.68|784.28|0
1649680800000|2022-04-11 12:40:00|787.09|784.69|788.97|786.57|788.97|786.57|786.05|783.65|0
1649681100000|2022-04-11 12:45:00|789.39|786.99|791.27|788.87|791.89|789.49|789.39|786.99|0
1649681400000|2022-04-11 12:50:00|791.06|788.66|790.6|788.2|791.89|789.49|788.95|786.55|0
1649681700000|2022-04-11 12:55:00|790.4|788|789.98|787.58|792.07|789.67|789.98|787.58|0
1649682000000|2022-04-11 13:00:00|790.18|787.78|791.85|789.45|792.27|789.87|789.77|787.37|0
1649682300000|2022-04-11 13:05:00|791.64|789.24|789.34|786.94|791.85|789.45|789.34|786.94|0
1649682600000|2022-04-11 13:10:00|789.14|786.74|791.85|789.45|791.85|789.45|788.3|785.9|0
1649682900000|2022-04-11 13:15:00|792.06|789.66|791.43|789.03|792.89|790.49|791.43|789.03|0
1649683200000|2022-04-11 13:20:00|791.22|788.82|791.22|788.82|792.26|789.86|789.34|786.94|0
1649683500000|2022-04-11 13:25:00|791.43|789.03|789.13|786.73|792.89|790.49|788.71|786.31|0
1649683800000|2022-04-11 13:30:00|789.33|786.93|788.91|786.51|795.19|792.79|787.04|784.64|0
1649684100000|2022-04-11 13:35:00|788.5|786.1|782.45|780.05|796.02|793.62|782.24|779.84|0
1649684400000|2022-04-11 13:40:00|782.87|780.47|788.49|786.09|790.16|787.76|778.91|776.51|0
1649684700000|2022-04-11 13:45:00|788.91|786.51|788.91|786.51|791|788.6|784.74|782.34|0
1649685000000|2022-04-11 13:50:00|788.7|786.3|789.95|787.55|792.46|790.06|784.94|782.54|0
1649685300000|2022-04-11 13:55:00|790.16|787.76|789.11|786.71|791.62|789.22|786.4|784|0
1649685600000|2022-04-11 14:00:00|788.07|785.67|784.94|782.54|791.62|789.22|783.89|781.49|0
1649685900000|2022-04-11 14:05:00|784.31|781.91|787.85|785.45|789.53|787.13|782.64|780.24|0
1649686200000|2022-04-11 14:10:00|788.27|785.87|787.23|784.83|791.2|788.8|785.35|782.95|0
1649686500000|2022-04-11 14:15:00|787.85|785.45|783.68|781.28|791.82|789.42|783.05|780.65|0
1649686800000|2022-04-11 14:20:00|782.85|780.45|782.22|779.82|785.76|783.36|781.6|779.2|0
1649687100000|2022-04-11 14:25:00|782.64|780.24|777.98|775.58|783.68|781.28|774.94|772.54|0
1649687400000|2022-04-11 14:30:00|778.19|775.79|776.94|774.54|778.81|776.41|775.14|772.74|0
1649687700000|2022-04-11 14:35:00|777.36|774.96|775.07|772.67|778.19|775.79|773.41|771.01|0
1649688000000|2022-04-11 14:40:00|774.86|772.46|772.58|770.18|775.48|773.08|771.34|768.94|0
1649688300000|2022-04-11 14:45:00|772.37|769.97|771.95|769.55|774.24|771.84|771.33|768.93|0
1649688600000|2022-04-11 14:50:00|772.16|769.76|776.1|773.7|776.72|774.32|771.75|769.35|0
1649688900000|2022-04-11 14:55:00|775.69|773.29|774.02|771.62|776.52|774.12|773.4|771|0
1649689200000|2022-04-11 15:00:00|772.99|770.59|774.23|771.83|776.51|774.11|772.99|770.59|0
1649689500000|2022-04-11 15:05:00|774.02|771.62|771.74|769.34|774.23|771.83|771.12|768.72|0
1649689800000|2022-04-11 15:10:00|771.53|769.13|770.91|768.51|773.19|770.79|769.46|767.06|0
1649690100000|2022-04-11 15:15:00|770.7|768.3|770.08|767.68|771.94|769.54|768.83|766.43|0
1649690400000|2022-04-11 15:20:00|769.87|767.47|769.04|766.64|771|768.6|768.62|766.22|0
1649690700000|2022-04-11 15:25:00|768.83|766.43|771.11|768.71|771.31|768.91|768|765.6|0
1649691000000|2022-04-11 15:30:00|770.69|768.29|775.04|772.64|775.67|773.27|770.28|767.88|0
1649691300000|2022-04-11 15:35:00|775.25|772.85|772.97|770.57|777.33|774.93|772.97|770.57|0
1649691600000|2022-04-11 15:40:00|773.17|770.77|775.45|773.05|776.29|773.89|772.97|770.57|0
1649691900000|2022-04-11 15:45:00|775.66|773.26|774|771.6|777.32|774.92|772.96|770.56|0
1649692200000|2022-04-11 15:50:00|774.21|771.81|775.03|772.63|776.49|774.09|772.55|770.15|0
1649692500000|2022-04-11 15:55:00|774.83|772.43|772.54|770.14|774.83|772.43|771.71|769.31|0
1649692800000|2022-04-11 16:00:00|772.34|769.94|771.71|769.31|772.54|770.14|769.85|767.45|0
1649693100000|2022-04-11 16:05:00|771.6|769.2|772.75|770.35|773.99|771.59|771.6|769.2|0
1649693400000|2022-04-11 16:10:00|772.95|770.55|770.88|768.48|773.57|771.17|770.36|767.96|0
1649693700000|2022-04-11 16:15:00|771.29|768.89|771.91|769.51|771.91|769.51|770.05|767.65|0
1649694000000|2022-04-11 16:20:00|772.33|769.93|770.67|768.27|772.95|770.55|770.04|767.64|0
1649694300000|2022-04-11 16:25:00|770.46|768.06|769.01|766.61|770.66|768.26|769.01|766.61|0
1649694600000|2022-04-11 16:30:00|769.21|766.81|769.62|767.22|770.04|767.64|767.97|765.57|0
1649694900000|2022-04-11 16:35:00|769.83|767.43|769.41|767.01|770.24|767.84|768.59|766.19|0
1649695200000|2022-04-11 16:40:00|769.21|766.81|767.96|765.56|769.41|767.01|766.93|764.53|0
1649695500000|2022-04-11 16:45:00|768.17|765.77|770.65|768.25|771.48|769.08|768.17|765.77|0
1649695800000|2022-04-11 16:50:00|770.45|768.05|767.54|765.14|771.48|769.08|766.1|763.7|0
1649696100000|2022-04-11 16:55:00|767.34|764.94|770.03|767.63|770.65|768.25|766.72|764.32|0
1649696400000|2022-04-11 17:00:00|769.82|767.42|774.59|772.19|775.42|773.02|769.82|767.42|0
1649696700000|2022-04-11 17:05:00|774.38|771.98|773.75|771.35|776.04|773.64|773.34|770.94|0
1649697000000|2022-04-11 17:10:00|773.96|771.56|775.41|773.01|775.93|773.53|773.13|770.73|0
1649697300000|2022-04-11 17:15:00|775.2|772.8|772.3|769.9|775.41|773.01|770.85|768.45|0
1649697600000|2022-04-11 17:20:00|772.92|770.52|768.15|765.75|772.92|770.52|767.53|765.13|0
1649697900000|2022-04-11 17:25:00|768.56|766.16|768.87|766.47|770.01|767.61|766.91|764.51|0
1649698200000|2022-04-11 17:30:00|768.77|766.37|772.08|769.68|772.08|769.68|768.77|766.37|0
1649698500000|2022-04-11 17:35:00|772.29|769.89|771.04|768.64|773.74|771.34|768.04|765.64|0
1649698800000|2022-04-11 17:40:00|770.73|768.33|770.63|768.23|773.53|771.13|770.21|767.81|0
1649699100000|2022-04-11 17:45:00|770.42|768.02|771.04|768.64|772.08|769.68|770.21|767.81|0
1649699400000|2022-04-11 17:50:00|770.83|768.43|770.41|768.01|771.45|769.05|770|767.6|0
1649699700000|2022-04-11 17:55:00|770.21|767.81|772.69|770.29|773.11|770.71|769.38|766.98|0
1649700000000|2022-04-11 18:00:00|772.9|770.5|769.99|767.59|773.73|771.33|768.75|766.35|0
1649700300000|2022-04-11 18:05:00|770.41|768.01|774.76|772.36|775.8|773.4|769.37|766.97|0
1649700600000|2022-04-11 18:10:00|774.35|771.95|767.92|765.52|775.38|772.98|767.3|764.9|0
1649700900000|2022-04-11 18:15:00|767.4|765|765.74|763.34|767.92|765.52|765.64|763.24|0
1649701200000|2022-04-11 18:20:00|765.64|763.24|766.67|764.27|767.09|764.69|765.64|763.24|0
1649701500000|2022-04-11 18:25:00|766.47|764.07|767.5|765.1|768.22|765.82|766.05|763.65|0
1649701800000|2022-04-11 18:30:00|766.67|764.27|768.74|766.34|768.95|766.55|764.81|762.41|0
1649702100000|2022-04-11 18:35:00|768.32|765.92|769.36|766.96|769.36|766.96|767.08|764.68|0
1649702400000|2022-04-11 18:40:00|769.98|767.58|769.56|767.16|771.22|768.82|768.11|765.71|0
1649702700000|2022-04-11 18:45:00|769.77|767.37|774.33|771.93|774.53|772.13|769.35|766.95|0
1649703000000|2022-04-11 18:50:00|774.12|771.72|774.12|771.72|777.86|775.46|773.49|771.09|0
1649703300000|2022-04-11 18:55:00|774.32|771.92|774.94|772.54|775.99|773.59|774.12|771.72|0
1649703600000|2022-04-11 19:00:00|774.74|772.34|771.52|769.12|779.52|777.12|771|768.6|0
1649703900000|2022-04-11 19:05:00|771.62|769.22|772.66|770.26|772.66|770.26|769.55|767.15|0
1649704200000|2022-04-11 19:10:00|773.07|770.67|769.85|767.45|774.11|771.71|769.75|767.35|0
1649704500000|2022-04-11 19:15:00|770.38|767.98|768.72|766.32|770.38|767.98|767.06|764.66|0
1649704800000|2022-04-11 19:20:00|768.3|765.9|766.54|764.14|768.51|766.11|766.44|764.04|0
1649705100000|2022-04-11 19:25:00|766.44|764.04|762.61|760.21|766.85|764.45|762.1|759.7|0
1649705400000|2022-04-11 19:30:00|762.51|760.11|757.97|755.57|763.13|760.73|757.86|755.46|0
1649705700000|2022-04-11 19:35:00|757.56|755.16|759.2|756.8|759.2|756.8|756.62|754.22|0
1649706000000|2022-04-11 19:40:00|759|756.6|757.96|755.56|761.47|759.07|756.62|754.22|0
1649706300000|2022-04-11 19:45:00|757.76|755.36|754.48|752.08|758.58|756.18|754.27|751.87|0
1649706600000|2022-04-11 19:50:00|756.12|753.72|749.94|747.54|757.78|755.38|749.94|747.54|0
1649706900000|2022-04-11 19:55:00|750.35|747.95|754.26|751.86|754.47|752.07|748.91|746.51|0
1649707200000|2022-04-11 20:00:00|752|749.6|750.58|748.18|754.06|751.66|750.44|748.04|0
1649707500000|2022-04-11 20:05:00|750.78|748.38|753.25|750.85|753.25|750.85|750.78|748.38|0
1649707800000|2022-04-11 20:10:00|753.04|750.64|752.22|749.82|755.1|752.7|752.22|749.82|0
1649708100000|2022-04-11 20:15:00|752.62|749.62|752.83|750.03|753.86|751.06|752.42|749.62|0
1649708400000|2022-04-11 20:20:00|753.03|750.23|752|749.2|753.24|750.44|751.8|749|0
1649708700000|2022-04-11 20:25:00|751.8|749|751.38|748.58|752.21|749.41|751.38|748.58|0
1649709000000|2022-04-11 20:30:00|751.59|748.79|751.38|748.58|751.79|748.99|750.76|747.96|0
1649709300000|2022-04-11 20:35:00|751.59|748.79|753.64|750.84|753.64|750.84|751.59|748.79|0
1649709600000|2022-04-11 20:40:00|753.85|751.05|754.77|751.97|754.77|751.97|753.23|750.43|0
1649709900000|2022-04-11 20:45:00|754.98|752.18|754.77|751.97|754.98|752.18|753.95|751.15|0
1649710200000|2022-04-11 20:50:00|754.97|752.17|754.97|752.17|755.39|752.59|754.56|751.76|0
1649710500000|2022-04-11 20:55:00|755.18|752.38|755.27|752.47|755.48|752.68|754.97|752.17|0
1649710800000|2022-04-11 21:00:00|755.32|752.52|755.21|752.41|755.39|752.59|754.99|752.19|0
1649711100000|2022-04-11 21:05:00|755.17|752.37|755.17|752.37|755.23|752.43|755.08|752.28|0
1649711400000|2022-04-11 21:10:00|755.2|752.4|755.17|752.37|755.23|752.43|755.17|752.37|0
1649711700000|2022-04-11 21:15:00|755.14|752.34|755.22|752.42|755.23|752.43|755.14|752.34|0
1649712000000|2022-04-11 21:20:00|755.31|752.51|755.53|752.73|756.04|753.24|755.31|752.51|0
1649712300000|2022-04-11 21:25:00|755.65|752.85|755.61|752.81|755.8|753|755.31|752.51|0
1649712600000|2022-04-11 21:30:00|755.65|752.85|755.52|752.72|755.67|752.87|755.34|752.54|0
1649712900000|2022-04-11 21:35:00|755.49|752.69|755.39|752.59|755.7|752.9|755.39|752.59|0
1649713200000|2022-04-11 21:40:00|755.37|752.57|755.19|752.39|755.39|752.59|755.15|752.35|0
1649713500000|2022-04-11 21:45:00|755.15|752.35|755.21|752.41|755.21|752.41|755.09|752.29|0
1649713800000|2022-04-11 21:50:00|755.24|752.44|755.18|752.38|755.3|752.5|755.18|752.38|0
1649714100000|2022-04-11 21:55:00|755.15|752.35|755.29|752.49|755.51|752.71|755.11|752.31|0
1649714400000|2022-04-11 22:00:00|755.71|752.91|756.79|753.99|757.92|755.12|755.71|752.91|0
1649714700000|2022-04-11 22:05:00|757|754.2|756.17|753.37|757.2|754.4|755.96|753.16|0
1649715000000|2022-04-11 22:10:00|756.38|753.58|757.09|754.29|757.2|754.4|756.38|753.58|0
1649715300000|2022-04-11 22:15:00|756.99|754.19|756.58|753.78|757.2|754.4|756.58|753.78|0
1649715600000|2022-04-11 22:20:00|756.78|753.98|756.58|753.78|757.19|754.39|756.37|753.57|0
1649715900000|2022-04-11 22:25:00|756.57|753.77|756.78|753.98|756.99|754.19|756.37|753.57|0
1649716200000|2022-04-11 22:30:00|756.98|754.18|757.6|754.8|757.6|754.8|756.98|754.18|0
1649716500000|2022-04-11 22:35:00|757.49|754.69|757.8|755|758.01|755.21|757.39|754.59|0
1649716800000|2022-04-11 22:40:00|757.6|754.8|758.01|755.21|758.01|755.21|757.6|754.8|0
1649717100000|2022-04-11 22:45:00|758.21|755.41|757.8|755|758.21|755.41|757.8|755|0
1649717400000|2022-04-11 22:50:00|757.59|754.79|757.8|755|757.8|755|757.39|754.59|0
1649717700000|2022-04-11 22:55:00|758|755.2|758.21|755.41|758.41|755.61|758|755.2|0
1649718000000|2022-04-11 23:00:00|758.41|755.61|757.38|754.58|758.41|755.61|757.38|754.58|0
1649718300000|2022-04-11 23:05:00|757.17|754.37|756.96|754.16|757.27|754.47|756.35|753.55|0
1649718600000|2022-04-11 23:10:00|756.76|753.96|756.34|753.54|756.96|754.16|755.73|752.93|0
1649718900000|2022-04-11 23:15:00|756.14|753.34|755.72|752.92|756.34|753.54|755.31|752.51|0
1649719200000|2022-04-11 23:20:00|755.52|752.72|753.87|751.07|756.55|753.75|753.25|750.45|0
1649719500000|2022-04-11 23:25:00|754.28|751.48|754.17|751.37|754.69|751.89|753.05|750.25|0
1649719800000|2022-04-11 23:30:00|754.07|751.27|754.48|751.68|755.72|752.92|753.45|750.65|0
1649720100000|2022-04-11 23:35:00|754.28|751.48|753.45|750.65|754.37|751.57|753.04|750.24|0
1649720400000|2022-04-11 23:40:00|753.24|750.44|753.86|751.06|754.48|751.68|753.24|750.44|0
1649720700000|2022-04-11 23:45:00|753.65|750.85|752.01|749.21|754.06|751.26|752.01|749.21|0
1649721000000|2022-04-11 23:50:00|751.8|749|751.39|748.59|753.24|750.44|750.98|748.18|0
1649721300000|2022-04-11 23:55:00|751.18|748.38|752.41|749.61|752.62|749.82|750.36|747.56|0
1649721600000|2022-04-12 00:00:00|752|749.2|753.23|750.43|754.88|752.08|752|749.2|0
1649721900000|2022-04-12 00:05:00|753.03|750.23|751.79|748.99|753.64|750.84|751.38|748.58|0
1649722200000|2022-04-12 00:10:00|751.58|748.78|751.06|748.26|751.79|748.99|750.14|747.34|0
1649722500000|2022-04-12 00:15:00|750.97|748.17|751.79|748.99|753.64|750.84|750.35|747.55|0
1649722800000|2022-04-12 00:20:00|751.99|749.19|752.5|749.7|753.22|750.42|751.17|748.37|0
1649723100000|2022-04-12 00:25:00|752.61|749.81|752.19|749.39|753.63|750.83|751.58|748.78|0
1649723400000|2022-04-12 00:30:00|752.4|749.6|751.57|748.77|753.22|750.42|751.16|748.36|0
1649723700000|2022-04-12 00:35:00|751.78|748.98|750.95|748.15|752.6|749.8|750.54|747.74|0
1649724000000|2022-04-12 00:40:00|751.16|748.36|750.13|747.33|751.16|748.36|750.13|747.33|0
1649724300000|2022-04-12 00:45:00|748.69|745.89|747.66|744.86|748.69|745.89|747.25|744.45|0
1649724600000|2022-04-12 00:50:00|747.87|745.07|745.2|742.4|747.87|745.07|745|742.2|0
1649724900000|2022-04-12 00:55:00|744.58|741.78|742.12|739.32|745.2|742.4|741.31|738.51|0
1649725200000|2022-04-12 01:00:00|741.92|739.12|742.53|739.73|743.15|740.35|741.1|738.3|0
1649725500000|2022-04-12 01:05:00|742.43|739.63|742.32|739.52|742.74|739.94|741.51|738.71|0
1649725800000|2022-04-12 01:10:00|742.12|739.32|741.71|738.91|742.12|739.32|741.5|738.7|0
1649726100000|2022-04-12 01:15:00|741.91|739.11|741.71|738.91|742.73|739.93|741.5|738.7|0
1649726400000|2022-04-12 01:20:00|741.5|738.7|741.5|738.7|742.73|739.93|741.5|738.7|0
1649726700000|2022-04-12 01:25:00|740.88|738.08|740.06|737.26|741.09|738.29|739.25|736.45|0
1649727000000|2022-04-12 01:30:00|740.47|737.67|740.68|737.88|742.11|739.31|739.65|736.85|0
1649727300000|2022-04-12 01:35:00|740.88|738.08|740.26|737.46|742|739.2|740.06|737.26|0
1649727600000|2022-04-12 01:40:00|740.06|737.26|740.06|737.26|740.67|737.87|738.63|735.83|0
1649727900000|2022-04-12 01:45:00|739.85|737.05|739.44|736.64|740.46|737.66|739.03|736.23|0
1649728200000|2022-04-12 01:50:00|739.33|736.53|737.19|734.39|739.64|736.84|737.19|734.39|0
1649728500000|2022-04-12 01:55:00|737.39|734.59|737.39|734.59|738.21|735.41|736.78|733.98|0
1649728800000|2022-04-12 02:00:00|737.6|734.8|736.98|734.18|738.21|735.41|736.98|734.18|0
1649729100000|2022-04-12 02:05:00|737.08|734.28|739.02|736.22|739.02|736.22|736.98|734.18|0
1649729400000|2022-04-12 02:10:00|739.23|736.43|739.43|736.63|740.04|737.24|739.02|736.22|0
1649729700000|2022-04-12 02:15:00|739.63|736.83|738.2|735.4|740.04|737.24|738|735.2|0
1649730000000|2022-04-12 02:20:00|738.3|735.5|737.58|734.78|739.02|736.22|737.38|734.58|0
1649730300000|2022-04-12 02:25:00|737.48|734.68|738.4|735.6|738.6|735.8|737.17|734.37|0
1649730600000|2022-04-12 02:30:00|738.6|735.8|740.24|737.44|740.85|738.05|738.4|735.6|0
1649730900000|2022-04-12 02:35:00|740.13|737.33|739.21|736.41|740.85|738.05|739.21|736.41|0
1649731200000|2022-04-12 02:40:00|739.42|736.62|739.92|737.12|740.03|737.23|739.21|736.41|0
1649731500000|2022-04-12 02:45:00|740.03|737.23|740.02|737.22|740.03|737.23|739.62|736.82|0
1649731800000|2022-04-12 02:50:00|739.92|737.12|740.02|737.22|740.02|737.22|739.41|736.61|0
1649732100000|2022-04-12 02:55:00|739.82|737.02|739.81|737.01|740.02|737.22|739.2|736.4|0
1649732400000|2022-04-12 03:00:00|740.02|737.22|740.98|738.18|742.01|739.21|739.81|737.01|0
1649732700000|2022-04-12 03:05:00|740.78|737.98|740.67|737.87|740.98|738.18|740.16|737.36|0
1649733000000|2022-04-12 03:10:00|740.78|737.98|740.67|737.87|740.78|737.98|739.75|736.95|0
1649733300000|2022-04-12 03:15:00|740.77|737.97|737.91|735.11|740.98|738.18|737.51|734.71|0
1649733600000|2022-04-12 03:20:00|737.71|734.91|737.91|735.11|738.32|735.52|737.3|734.5|0
1649733900000|2022-04-12 03:25:00|738.11|735.31|738.11|735.31|738.73|735.93|738.01|735.21|0
1649734200000|2022-04-12 03:30:00|737.91|735.11|738.11|735.31|739.74|736.94|737.91|735.11|0
1649734500000|2022-04-12 03:35:00|738.31|735.51|738.72|735.92|739.02|736.22|737.5|734.7|0
1649734800000|2022-04-12 03:40:00|738.52|735.72|738.1|735.3|738.72|735.92|737.9|735.1|0
1649735100000|2022-04-12 03:45:00|738.31|735.51|738.1|735.3|738.72|735.92|737.9|735.1|0
1649735400000|2022-04-12 03:50:00|738.31|735.51|738.1|735.3|738.71|735.91|737.49|734.69|0
1649735700000|2022-04-12 03:55:00|738.3|735.5|737.69|734.89|738.3|735.5|737.08|734.28|0
1649736000000|2022-04-12 04:00:00|737.79|734.99|737.89|735.09|738.71|735.91|737.48|734.68|0
1649736300000|2022-04-12 04:05:00|737.99|735.19|737.17|734.37|738.71|735.91|737.07|734.27|0
1649736600000|2022-04-12 04:10:00|737.28|734.48|737.48|734.68|737.89|735.09|737.28|734.48|0
1649736900000|2022-04-12 04:15:00|737.37|734.57|737.47|734.67|737.88|735.08|737.37|734.57|0
1649737200000|2022-04-12 04:20:00|737.68|734.88|737.68|734.88|737.88|735.08|737.47|734.67|0
1649737500000|2022-04-12 04:25:00|737.47|734.67|735.02|732.22|737.57|734.77|734.62|731.82|0
1649737800000|2022-04-12 04:30:00|734.82|732.02|735.32|732.52|735.84|733.04|734.82|732.02|0
1649738100000|2022-04-12 04:35:00|735.22|732.42|735.43|732.63|735.83|733.03|734.91|732.11|0
1649738400000|2022-04-12 04:40:00|735.63|732.83|734.91|732.11|735.63|732.83|734.61|731.81|0
1649738700000|2022-04-12 04:45:00|734.81|732.01|734.6|731.8|735.22|732.42|734.4|731.6|0
1649739000000|2022-04-12 04:50:00|734.5|731.7|734.81|732.01|735.01|732.21|734.5|731.7|0
1649739300000|2022-04-12 04:55:00|734.7|731.9|734.8|732|734.8|732|734.19|731.39|0
1649739600000|2022-04-12 05:00:00|735.01|732.21|734.19|731.39|735.82|733.02|733.78|730.98|0
1649739900000|2022-04-12 05:05:00|733.99|731.19|736.43|733.63|736.43|733.63|733.99|731.19|0
1649740200000|2022-04-12 05:10:00|736.63|733.83|738.77|735.97|738.77|735.97|736.23|733.43|0
1649740500000|2022-04-12 05:15:00|738.88|736.08|742.55|739.75|742.55|739.75|738.67|735.87|0
1649740800000|2022-04-12 05:20:00|742.76|739.96|740.1|737.3|742.96|740.16|740.1|737.3|0
1649741100000|2022-04-12 05:25:00|740.3|737.5|739.07|736.27|740.3|737.5|739.07|736.27|0
1649741400000|2022-04-12 05:30:00|739.28|736.48|739.89|737.09|740.09|737.29|738.87|736.07|0
1649741700000|2022-04-12 05:35:00|740.09|737.29|742.13|739.33|742.13|739.33|738.86|736.06|0
1649742000000|2022-04-12 05:40:00|741.93|739.13|741.72|738.92|742.34|739.54|740.29|737.49|0
1649742300000|2022-04-12 05:45:00|741.52|738.72|741.11|738.31|741.72|738.92|740.08|737.28|0
1649742600000|2022-04-12 05:50:00|741|738.2|740.75|737.95|742.23|739.43|739.73|736.93|0
1649742900000|2022-04-12 05:55:00|740.54|737.74|739.21|736.41|740.75|737.95|738.91|736.11|0
1649743200000|2022-04-12 06:00:00|739|736.2|737.06|734.26|740.75|737.95|735.73|732.93|0
1649743500000|2022-04-12 06:05:00|737.27|734.47|739.51|736.71|739.51|736.71|736.25|733.45|0
1649743800000|2022-04-12 06:10:00|739.31|736.51|740.53|737.73|740.74|737.94|739.31|736.51|0
1649744100000|2022-04-12 06:15:00|740.43|737.63|740.94|738.14|740.94|738.14|739.51|736.71|0
1649744400000|2022-04-12 06:20:00|740.83|738.03|739.1|736.3|740.94|738.14|739.1|736.3|0
1649744700000|2022-04-12 06:25:00|739.3|736.5|740.53|737.73|740.53|737.73|739.2|736.4|0
1649745000000|2022-04-12 06:30:00|740.32|737.52|740.52|737.72|740.73|737.93|739.5|736.7|0
1649745300000|2022-04-12 06:35:00|740.73|737.93|744.82|742.02|745.44|742.64|740.73|737.93|0
1649745600000|2022-04-12 06:40:00|744.62|741.82|742.87|740.07|745.44|742.64|742.77|739.97|0
1649745900000|2022-04-12 06:45:00|742.77|739.97|742.15|739.35|743.59|740.79|741.13|738.33|0
1649746200000|2022-04-12 06:50:00|742.36|739.56|741.95|739.15|742.56|739.76|741.33|738.53|0
1649746500000|2022-04-12 06:55:00|741.33|738.53|743.58|740.78|743.58|740.78|740.72|737.92|0
1649746800000|2022-04-12 07:00:00|743.38|740.58|739.69|736.89|744.81|742.01|739.69|736.89|0
1649747100000|2022-04-12 07:05:00|739.08|736.68|737.99|735.59|739.83|737.43|736.35|733.95|0
1649747400000|2022-04-12 07:10:00|737.78|735.38|740.04|737.64|742.29|739.89|737.37|734.97|0
1649747700000|2022-04-12 07:15:00|740.24|737.84|736.14|733.74|740.24|737.84|734.1|731.7|0
1649748000000|2022-04-12 07:20:00|735.94|733.54|737.37|734.97|737.78|735.38|732.26|729.86|0
1649748300000|2022-04-12 07:25:00|736.96|734.56|740.52|738.12|740.73|738.33|736.96|734.56|0
1649748600000|2022-04-12 07:30:00|740.32|737.92|737.05|734.65|740.32|737.92|735.41|733.01|0
1649748900000|2022-04-12 07:35:00|737.04|734.64|735.61|733.21|737.25|734.85|733.37|730.97|0
1649749200000|2022-04-12 07:40:00|735.2|732.8|733.57|731.17|736.02|733.62|732.55|730.15|0
1649749500000|2022-04-12 07:45:00|732.96|730.56|738.88|736.48|738.88|736.48|732.75|730.35|0
1649749800000|2022-04-12 07:50:00|738.67|736.27|739.59|737.19|740.92|738.52|736.42|734.02|0
1649750100000|2022-04-12 07:55:00|739.9|737.5|740.1|737.7|741.33|738.93|739.49|737.09|0
1649750400000|2022-04-12 08:00:00|740.2|737.8|739.48|737.08|742.14|739.74|738.87|736.47|0
1649750700000|2022-04-12 08:05:00|739.38|736.98|740.71|738.31|740.91|738.51|738.66|736.26|0
1649751000000|2022-04-12 08:10:00|740.91|738.51|742.55|740.15|742.75|740.35|740.5|738.1|0
1649751300000|2022-04-12 08:15:00|742.75|740.35|742.75|740.35|744.39|741.99|742.14|739.74|0
1649751600000|2022-04-12 08:20:00|743.36|740.96|745.41|743.01|746.03|743.63|743.16|740.76|0
1649751900000|2022-04-12 08:25:00|745|742.6|745.51|743.11|746.02|743.62|742.95|740.55|0
1649752200000|2022-04-12 08:30:00|745.41|743.01|748.17|745.77|748.69|746.29|744.79|742.39|0
1649752500000|2022-04-12 08:35:00|748.38|745.98|750.74|748.34|751.57|749.17|748.38|745.98|0
1649752800000|2022-04-12 08:40:00|750.95|748.55|751.04|748.64|752.39|749.99|750.74|748.34|0
1649753100000|2022-04-12 08:45:00|751.15|748.75|751.97|749.57|753.41|751.01|750.53|748.13|0
1649753400000|2022-04-12 08:50:00|752.18|749.78|753.82|751.42|754.54|752.14|752.18|749.78|0
1649753700000|2022-04-12 08:55:00|753.92|751.52|751.2|748.8|754.23|751.83|750.02|747.62|0
1649754000000|2022-04-12 09:00:00|751.86|749.46|750.65|748.25|752.68|750.28|750.42|748.02|0
1649754300000|2022-04-12 09:05:00|750.45|748.05|752.91|750.51|753.74|751.34|750.45|748.05|0
1649754600000|2022-04-12 09:10:00|752.71|750.31|749.92|747.52|753.12|750.72|749.21|746.81|0
1649754900000|2022-04-12 09:15:00|749.82|747.42|750.44|748.04|751.06|748.66|749|746.6|0
1649755200000|2022-04-12 09:20:00|750.23|747.83|750.03|747.63|750.54|748.14|748.18|745.78|0
1649755500000|2022-04-12 09:25:00|749.82|747.42|751.67|749.27|752.08|749.68|749.41|747.01|0
1649755800000|2022-04-12 09:30:00|751.46|749.06|752.28|749.88|753.73|751.33|750.84|748.44|0
1649756100000|2022-04-12 09:35:00|752.38|749.98|753.31|750.91|753.93|751.53|751.67|749.27|0
1649756400000|2022-04-12 09:40:00|753.41|751.01|754.34|751.94|754.34|751.94|753.31|750.91|0
1649756700000|2022-04-12 09:45:00|754.54|752.14|752.69|750.29|755.05|752.65|752.28|749.88|0
1649757000000|2022-04-12 09:50:00|752.79|750.39|755.98|753.58|755.98|753.58|752.79|750.39|0
1649757300000|2022-04-12 09:55:00|755.77|753.37|753.92|751.52|756.6|754.2|753.71|751.31|0
1649757600000|2022-04-12 10:00:00|753.81|751.41|754.94|752.54|756.39|753.99|753.51|751.11|0
1649757900000|2022-04-12 10:05:00|754.74|752.34|754.63|752.23|755.15|752.75|753.09|750.69|0
1649758200000|2022-04-12 10:10:00|754.53|752.13|753.91|751.51|756.18|753.78|753.39|750.99|0
1649758500000|2022-04-12 10:15:00|753.7|751.3|752.05|749.65|754.12|751.72|752.05|749.65|0
1649758800000|2022-04-12 10:20:00|752.26|749.86|752.36|749.96|753.08|750.68|751.33|748.93|0
1649759100000|2022-04-12 10:25:00|752.26|749.86|754.11|751.71|754.21|751.81|751.02|748.62|0
1649759400000|2022-04-12 10:30:00|753.9|751.5|754.93|752.53|755.14|752.74|753.08|750.68|0
1649759700000|2022-04-12 10:35:00|755.55|753.15|757.2|754.8|758.23|755.83|755.55|753.15|0
1649760000000|2022-04-12 10:40:00|756.99|754.59|757.19|754.79|757.61|755.21|755.34|752.94|0
1649760300000|2022-04-12 10:45:00|757.4|755|756.16|753.76|757.6|755.2|755.75|753.35|0
1649760600000|2022-04-12 10:50:00|756.26|753.86|756.98|754.58|756.98|754.58|756.16|753.76|0
1649760900000|2022-04-12 10:55:00|757.19|754.79|755.12|752.72|757.6|755.2|754.92|752.52|0
1649761200000|2022-04-12 11:00:00|754.92|752.52|754.92|752.52|756.15|753.75|754.5|752.1|0
1649761500000|2022-04-12 11:05:00|754.71|752.31|753.68|751.28|755.43|753.03|753.68|751.28|0
1649761800000|2022-04-12 11:10:00|753.47|751.07|752.23|749.83|753.68|751.28|752.03|749.63|0
1649762100000|2022-04-12 11:15:00|752.44|750.04|752.85|750.45|753.26|750.86|750.59|748.19|0
1649762400000|2022-04-12 11:20:00|752.64|750.24|753.05|750.65|754.49|752.09|752.64|750.24|0
1649762700000|2022-04-12 11:25:00|752.85|750.45|755.32|752.92|755.52|753.12|752.64|750.24|0
1649763000000|2022-04-12 11:30:00|755.52|753.12|756.76|754.36|757.37|754.97|755.31|752.91|0
1649763300000|2022-04-12 11:35:00|756.55|754.15|756.55|754.15|757.58|755.18|755.1|752.7|0
1649763600000|2022-04-12 11:40:00|756.34|753.94|756.75|754.35|757.78|755.38|754.28|751.88|0
1649763900000|2022-04-12 11:45:00|756.96|754.56|757.57|755.17|758.19|755.79|756.96|754.56|0
1649764200000|2022-04-12 11:50:00|757.67|755.27|757.78|755.38|758.6|756.2|757.37|754.97|0
1649764500000|2022-04-12 11:55:00|757.57|755.17|758.39|755.99|758.6|756.2|756.74|754.34|0
1649764800000|2022-04-12 12:00:00|758.6|756.2|758.39|755.99|758.6|756.2|756.74|754.34|0
1649765100000|2022-04-12 12:05:00|758.6|756.2|762.31|759.91|762.73|760.33|758.6|756.2|0
1649765400000|2022-04-12 12:10:00|762.11|759.71|762.31|759.91|762.73|760.33|761.28|758.88|0
1649765700000|2022-04-12 12:15:00|762.1|759.7|760.86|758.46|762.72|760.32|760.75|758.35|0
1649766000000|2022-04-12 12:20:00|761.07|758.67|760.86|758.46|761.89|759.49|760.24|757.84|0
1649766300000|2022-04-12 12:25:00|760.96|758.56|759.82|757.42|762.72|760.32|759.82|757.42|0
1649766600000|2022-04-12 12:30:00|766.85|764.45|783.08|780.68|783.08|780.68|766.85|764.45|0
1649766900000|2022-04-12 12:35:00|782.66|780.26|779.75|777.35|782.66|780.26|777.46|775.06|0
1649767200000|2022-04-12 12:40:00|779.54|777.14|785.9|783.5|787.87|785.47|778.91|776.51|0
1649767500000|2022-04-12 12:45:00|786|783.6|791.54|789.14|791.96|789.56|786|783.6|0
1649767800000|2022-04-12 12:50:00|791.33|788.93|794.89|792.49|794.89|792.49|788.61|786.21|0
1649768100000|2022-04-12 12:55:00|795.1|792.7|793.63|791.23|798.04|795.64|793|790.6|0
1649768400000|2022-04-12 13:00:00|793.42|791.02|791.95|789.55|793.63|791.23|791.74|789.34|0
1649768700000|2022-04-12 13:05:00|792.05|789.65|787.77|785.37|793.63|791.23|785.68|783.28|0
1649769000000|2022-04-12 13:10:00|787.14|784.74|783.17|780.77|787.35|784.95|782.96|780.56|0
1649769300000|2022-04-12 13:15:00|783.38|780.98|783.58|781.18|785.67|783.27|782.54|780.14|0
1649769600000|2022-04-12 13:20:00|784|781.6|780.25|777.85|784.21|781.81|779.2|776.8|0
1649769900000|2022-04-12 13:25:00|780.04|777.64|778.78|776.38|782.54|780.14|778.78|776.38|0
1649770200000|2022-04-12 13:30:00|779.83|777.43|775.87|773.47|779.83|777.43|773.17|770.77|0
1649770500000|2022-04-12 13:35:00|777.12|774.72|783.99|781.59|786.71|784.31|773.37|770.97|0
1649770800000|2022-04-12 13:40:00|785.24|782.84|787.12|784.72|787.33|784.93|778.88|776.48|0
1649771100000|2022-04-12 13:45:00|787.33|784.93|790.26|787.86|792.14|789.74|785.24|782.84|0
1649771400000|2022-04-12 13:50:00|790.05|787.65|798.46|796.06|801.3|798.9|789.84|787.44|0
1649771700000|2022-04-12 13:55:00|798.36|795.96|795.84|793.44|798.36|795.96|793.74|791.34|0
1649772000000|2022-04-12 14:00:00|796.05|793.65|792.9|790.5|797.52|795.12|790.39|787.99|0
1649772300000|2022-04-12 14:05:00|792.79|790.39|791.22|788.82|792.9|790.5|788.29|785.89|0
1649772600000|2022-04-12 14:10:00|791.85|789.45|793.31|790.91|793.94|791.54|789.76|787.36|0
1649772900000|2022-04-12 14:15:00|793.52|791.12|786.62|784.22|794.36|791.96|786.2|783.8|0
1649773200000|2022-04-12 14:20:00|787.24|784.84|788.29|785.89|791.84|789.44|786.41|784.01|0
1649773500000|2022-04-12 14:25:00|788.49|786.09|783.27|780.87|788.91|786.51|783.27|780.87|0
1649773800000|2022-04-12 14:30:00|783.69|781.29|783.99|781.59|784.73|782.33|780.97|778.57|0
1649774100000|2022-04-12 14:35:00|784.52|782.12|778.26|775.86|785.56|783.16|777.43|775.03|0
1649774400000|2022-04-12 14:40:00|778.05|775.65|778.26|775.86|779.93|777.53|775.97|773.57|0
1649774700000|2022-04-12 14:45:00|778.05|775.65|775.42|773.02|779.93|777.53|774.69|772.29|0
1649775000000|2022-04-12 14:50:00|775.53|773.13|775.11|772.71|775.73|773.33|771.78|769.38|0
1649775300000|2022-04-12 14:55:00|774.9|772.5|774.9|772.5|776.77|774.37|773.03|770.63|0
1649775600000|2022-04-12 15:00:00|774.69|772.29|777.81|775.41|778.64|776.24|771.98|769.58|0
1649775900000|2022-04-12 15:05:00|777.91|775.51|772.81|770.41|778.22|775.82|772.4|770|0
1649776200000|2022-04-12 15:10:00|773.02|770.62|776.76|774.36|777.18|774.78|772.4|770|0
1649776500000|2022-04-12 15:15:00|777.39|774.99|781.03|778.63|781.14|778.74|776.34|773.94|0
1649776800000|2022-04-12 15:20:00|781.34|778.94|782.8|780.4|784.27|781.87|780.82|778.42|0
1649777100000|2022-04-12 15:25:00|783.64|781.24|785.98|783.58|788.44|786.04|783.43|781.03|0
1649777400000|2022-04-12 15:30:00|786.51|784.11|788.18|785.78|789.86|787.46|786.51|784.11|0
1649777700000|2022-04-12 15:35:00|788.81|786.41|784.21|781.81|789.86|787.46|783.58|781.18|0
1649778000000|2022-04-12 15:40:00|784.41|782.01|785.04|782.64|786.3|783.9|783.37|780.97|0
1649778300000|2022-04-12 15:45:00|785.25|782.85|783.16|780.76|786.08|783.68|782.32|779.92|0
1649778600000|2022-04-12 15:50:00|783.67|781.27|785.03|782.63|785.87|783.47|780.86|778.46|0
1649778900000|2022-04-12 15:55:00|785.45|783.05|782.73|780.33|786.08|783.68|781.58|779.18|0
1649779200000|2022-04-12 16:00:00|783.15|780.75|780.12|777.72|783.57|781.17|779.81|777.41|0
1649779500000|2022-04-12 16:05:00|780.22|777.82|776.68|774.28|781.48|779.08|775.43|773.03|0
1649779800000|2022-04-12 16:10:00|776.88|774.48|775.42|773.02|776.88|774.48|773.55|771.15|0
1649780100000|2022-04-12 16:15:00|776.05|773.65|777.92|775.52|781.89|779.49|774.59|772.19|0
1649780400000|2022-04-12 16:20:00|777.3|774.9|771.67|769.27|777.3|774.9|771.46|769.06|0
1649780700000|2022-04-12 16:25:00|771.26|768.86|767.31|764.91|771.26|768.86|766.27|763.87|0
1649781000000|2022-04-12 16:30:00|766.48|764.08|766.47|764.07|769.8|767.4|766.47|764.07|0
1649781300000|2022-04-12 16:35:00|766.06|763.66|768.13|765.73|769.59|767.19|766.06|763.66|0
1649781600000|2022-04-12 16:40:00|768.34|765.94|765.22|762.82|769.38|766.98|764.19|761.79|0
1649781900000|2022-04-12 16:45:00|765.64|763.24|767.3|764.9|767.5|765.1|762.74|760.34|0
1649782200000|2022-04-12 16:50:00|767.5|765.1|768.75|766.35|772.08|769.68|767.09|764.69|0
1649782500000|2022-04-12 16:55:00|768.96|766.56|769.47|767.07|770.83|768.43|768.75|766.35|0
1649782800000|2022-04-12 17:00:00|769.16|766.76|764.35|761.95|771.03|768.63|761.63|759.23|0
1649783100000|2022-04-12 17:05:00|765.39|762.99|765.28|762.88|767.25|764.85|763.11|760.71|0
1649783400000|2022-04-12 17:10:00|764.97|762.57|769.95|767.55|772.24|769.84|764.97|762.57|0
1649783700000|2022-04-12 17:15:00|769.53|767.13|770.05|767.65|770.37|767.97|766.63|764.23|0
1649784000000|2022-04-12 17:20:00|770.16|767.76|769.32|766.92|774.73|772.33|767.45|765.05|0
1649784300000|2022-04-12 17:25:00|769.01|766.61|766.51|764.11|769.53|767.13|766.21|763.81|0
1649784600000|2022-04-12 17:30:00|766.62|764.22|767.24|764.84|768.17|765.77|763.51|761.11|0
1649784900000|2022-04-12 17:35:00|767.03|764.63|761.62|759.22|768.28|765.88|761.41|759.01|0
1649785200000|2022-04-12 17:40:00|761.83|759.43|756.85|754.45|762.45|760.05|756.44|754.04|0
1649785500000|2022-04-12 17:45:00|756.64|754.24|754.99|752.59|757.47|755.07|753.54|751.14|0
1649785800000|2022-04-12 17:50:00|754.78|752.38|750.03|747.63|754.78|752.38|749.2|746.8|0
1649786100000|2022-04-12 17:55:00|749.82|747.42|749.21|746.81|749.83|747.43|745.41|743.01|0
1649786400000|2022-04-12 18:00:00|749.42|747.02|752.1|749.7|752.3|749.9|746.13|743.73|0
1649786700000|2022-04-12 18:05:00|751.68|749.28|752.51|750.11|755.19|752.79|751.06|748.66|0
1649787000000|2022-04-12 18:10:00|752.3|749.9|745.91|743.51|752.3|749.9|745.91|743.51|0
1649787300000|2022-04-12 18:15:00|745.71|743.31|743.93|741.53|746.12|743.72|742.42|740.02|0
1649787600000|2022-04-12 18:20:00|743.52|741.12|743.11|740.71|746.6|744.2|742.7|740.3|0
1649787900000|2022-04-12 18:25:00|742.7|740.3|741.77|739.37|744.34|741.94|741.47|739.07|0
1649788200000|2022-04-12 18:30:00|741.67|739.27|742.49|740.09|743.31|740.91|737.58|735.18|0
1649788500000|2022-04-12 18:35:00|741.87|739.47|742.28|739.88|745.56|743.16|740.44|738.04|0
1649788800000|2022-04-12 18:40:00|741.87|739.47|741.05|738.65|743.51|741.11|739|736.6|0
1649789100000|2022-04-12 18:45:00|741.46|739.06|744.73|742.33|747.61|745.21|741.46|739.06|0
1649789400000|2022-04-12 18:50:00|744.94|742.54|745.76|743.36|746.17|743.77|741.66|739.26|0
1649789700000|2022-04-12 18:55:00|745.55|743.15|744.11|741.71|747.81|745.41|743.29|740.89|0
1649790000000|2022-04-12 19:00:00|743.5|741.1|735.72|733.32|745.75|743.35|735.31|732.91|0
1649790300000|2022-04-12 19:05:00|735.93|733.53|730.42|728.02|737.15|734.75|730.21|727.81|0
1649790600000|2022-04-12 19:10:00|730.82|728.42|730.08|727.68|732.45|730.05|727.68|725.28|0
1649790900000|2022-04-12 19:15:00|729.98|727.58|732.73|730.33|732.73|730.33|729.06|726.66|0
1649791200000|2022-04-12 19:20:00|732.93|730.53|734.56|732.16|737.22|734.82|732.93|730.53|0
1649791500000|2022-04-12 19:25:00|733.95|731.55|730.07|727.67|733.95|731.55|726.82|724.42|0
1649791800000|2022-04-12 19:30:00|729.46|727.06|729.66|727.26|731.5|729.1|727.12|724.72|0
1649792100000|2022-04-12 19:35:00|728.85|726.45|737.21|734.81|738.44|736.04|728.24|725.84|0
1649792400000|2022-04-12 19:40:00|737.01|734.61|735.17|732.77|739.46|737.06|734.35|731.95|0
1649792700000|2022-04-12 19:45:00|732.72|730.32|739.87|737.47|743.76|741.36|732.72|730.32|0
1649793000000|2022-04-12 19:50:00|739.46|737.06|740.07|737.67|742.33|739.93|736.6|734.2|0
1649793300000|2022-04-12 19:55:00|740.89|738.49|740.48|738.08|743.76|741.36|738.23|735.83|0
1649793600000|2022-04-12 20:00:00|739.46|737.06|737.82|735.42|739.46|737.06|736.59|734.19|0
1649793900000|2022-04-12 20:05:00|738.64|736.24|744.37|741.97|744.37|741.97|737.61|735.21|0
1649794200000|2022-04-12 20:10:00|743.75|741.35|742.32|739.92|744.37|741.97|742.32|739.92|0
1649794500000|2022-04-12 20:15:00|742.52|739.72|742.92|740.12|743.13|740.33|741.9|739.1|0
1649794800000|2022-04-12 20:20:00|742.82|740.02|742.92|740.12|742.92|740.12|742.1|739.3|0
1649795100000|2022-04-12 20:25:00|743.13|740.33|743.53|740.73|743.74|740.94|742.71|739.91|0
1649795400000|2022-04-12 20:30:00|743.74|740.94|743.53|740.73|744.35|741.55|743.53|740.73|0
1649795700000|2022-04-12 20:35:00|743.74|740.94|743.53|740.73|743.74|740.94|743.32|740.52|0
1649796000000|2022-04-12 20:40:00|743.63|740.83|743.12|740.32|743.73|740.93|743.12|740.32|0
1649796300000|2022-04-12 20:45:00|742.91|740.11|742.09|739.29|743.11|740.31|741.88|739.08|0
1649796600000|2022-04-12 20:50:00|741.88|739.08|743.21|740.41|743.32|740.52|741.88|739.08|0
1649796900000|2022-04-12 20:55:00|743.11|740.31|742.18|739.38|743.52|740.72|742.08|739.28|0
1649797200000|2022-04-12 21:00:00|742.08|739.28|742.52|739.72|742.67|739.87|742.08|739.28|0
1649797500000|2022-04-12 21:05:00|742.67|739.87|742.49|739.69|742.67|739.87|742.49|739.69|0
1649797800000|2022-04-12 21:10:00|742.46|739.66|742.49|739.69|742.49|739.69|742.46|739.66|0
1649798100000|2022-04-12 21:15:00|742.48|739.68|742.52|739.72|742.52|739.72|742.48|739.68|0
1649798400000|2022-04-12 21:20:00|742.57|739.77|742.6|739.8|742.75|739.95|742.48|739.68|0
1649798700000|2022-04-12 21:25:00|742.78|739.98|742.72|739.92|742.9|740.1|742.6|739.8|0
1649799000000|2022-04-12 21:30:00|742.69|739.89|742.27|739.47|742.69|739.89|742.03|739.23|0
1649799300000|2022-04-12 21:35:00|742.18|739.38|742.87|740.07|742.87|740.07|742.18|739.38|0
1649799600000|2022-04-12 21:40:00|742.6|739.8|742.68|739.88|742.68|739.88|742.23|739.43|0
1649799900000|2022-04-12 21:45:00|742.54|739.74|742.5|739.7|742.83|740.03|742.32|739.52|0
1649800200000|2022-04-12 21:50:00|742.2|739.4|742.53|739.73|742.62|739.82|742.2|739.4|0
1649800500000|2022-04-12 21:55:00|742.65|739.85|742.71|739.91|742.8|740|742.41|739.61|0
1649800800000|2022-04-12 22:00:00|743.59|740.79|744.31|741.51|744.92|742.12|743.08|740.28|0
1649801100000|2022-04-12 22:05:00|744.2|741.4|744.92|742.12|745.33|742.53|744.1|741.3|0
1649801400000|2022-04-12 22:10:00|745.02|742.22|744.19|741.39|745.74|742.94|744.1|741.3|0
1649801700000|2022-04-12 22:15:00|744.3|741.5|742.25|739.45|744.3|741.5|741.73|738.93|0
1649802000000|2022-04-12 22:20:00|742.35|739.55|741.84|739.04|742.86|740.06|740.91|738.11|0
1649802300000|2022-04-12 22:25:00|741.93|739.13|741.83|739.03|742.25|739.45|741.43|738.63|0
1649802600000|2022-04-12 22:30:00|742.04|739.24|743.06|740.26|743.16|740.36|742.04|739.24|0
1649802900000|2022-04-12 22:35:00|743.27|740.47|743.67|740.87|744.49|741.69|743.26|740.46|0
1649803200000|2022-04-12 22:40:00|743.88|741.08|744.08|741.28|744.29|741.49|743.77|740.97|0
1649803500000|2022-04-12 22:45:00|744.18|741.38|744.49|741.69|744.49|741.69|743.67|740.87|0
1649803800000|2022-04-12 22:50:00|744.69|741.89|746.13|743.33|746.13|743.33|744.69|741.89|0
1649804100000|2022-04-12 22:55:00|745.92|743.12|746.95|744.15|746.95|744.15|745.92|743.12|0
1649804400000|2022-04-12 23:00:00|746.74|743.94|747.97|745.17|747.97|745.17|746.63|743.83|0
1649804700000|2022-04-12 23:05:00|747.77|744.97|748.58|745.78|748.58|745.78|747.56|744.76|0
1649805000000|2022-04-12 23:10:00|748.38|745.58|747.97|745.17|748.58|745.78|747.97|745.17|0
1649805300000|2022-04-12 23:15:00|747.86|745.06|748.37|745.57|748.58|745.78|747.35|744.55|0
1649805600000|2022-04-12 23:20:00|748.17|745.37|747.76|744.96|748.17|745.37|747.34|744.54|0
1649805900000|2022-04-12 23:25:00|747.96|745.16|748.16|745.36|748.67|745.87|747.75|744.95|0
1649806200000|2022-04-12 23:30:00|748.26|745.46|747.34|744.54|748.37|745.57|747.34|744.54|0
1649806500000|2022-04-12 23:35:00|747.13|744.33|746.72|743.92|748.37|745.57|746.72|743.92|0
1649806800000|2022-04-12 23:40:00|746.93|744.13|748.16|745.36|748.36|745.56|746.93|744.13|0
1649807100000|2022-04-12 23:45:00|748.36|745.56|749.59|746.79|749.59|746.79|748.36|745.56|0
1649807400000|2022-04-12 23:50:00|749.8|747|750.62|747.82|751.24|748.44|749.8|747|0
1649807700000|2022-04-12 23:55:00|750.82|748.02|751.44|748.64|751.44|748.64|750.41|747.61|0
1649808000000|2022-04-13 00:00:00|751.23|748.43|751.64|748.84|752.47|749.67|751.03|748.23|0
1649808300000|2022-04-13 00:05:00|751.85|749.05|752.05|749.25|752.46|749.66|751.02|748.22|0
1649808600000|2022-04-13 00:10:00|752.26|749.46|751.43|748.63|752.26|749.46|751.23|748.43|0
1649808900000|2022-04-13 00:15:00|751.64|748.84|751.63|748.83|752.25|749.45|751.02|748.22|0
1649809200000|2022-04-13 00:20:00|751.43|748.63|751.63|748.83|751.63|748.83|751.22|748.42|0
1649809500000|2022-04-13 00:25:00|751.43|748.63|750.19|747.39|751.43|748.63|749.78|746.98|0
1649809800000|2022-04-13 00:30:00|750.39|747.59|751.22|748.42|751.63|748.83|749.78|746.98|0
1649810100000|2022-04-13 00:35:00|751.42|748.62|752.04|749.24|752.65|749.85|751.21|748.41|0
1649810400000|2022-04-13 00:40:00|751.93|749.13|752.65|749.85|752.65|749.85|751.62|748.82|0
1649810700000|2022-04-13 00:45:00|752.86|750.06|753.68|750.88|754.5|751.7|752.86|750.06|0
1649811000000|2022-04-13 00:50:00|753.88|751.08|753.47|750.67|754.09|751.29|753.27|750.47|0
1649811300000|2022-04-13 00:55:00|753.57|750.77|754.29|751.49|754.5|751.7|753.26|750.46|0
1649811600000|2022-04-13 01:00:00|754.18|751.38|754.08|751.28|754.91|752.11|753.88|751.08|0
1649811900000|2022-04-13 01:05:00|754.18|751.38|754.29|751.49|754.91|752.11|753.88|751.08|0
1649812200000|2022-04-13 01:10:00|754.49|751.69|754.49|751.69|755.32|752.52|754.28|751.48|0
1649812500000|2022-04-13 01:15:00|754.7|751.9|754.08|751.28|754.7|751.9|753.66|750.86|0
1649812800000|2022-04-13 01:20:00|753.87|751.07|754.69|751.89|754.9|752.1|753.46|750.66|0
1649813100000|2022-04-13 01:25:00|754.58|751.78|754.28|751.48|754.79|751.99|754.07|751.27|0
1649813400000|2022-04-13 01:30:00|754.07|751.27|754.27|751.47|755.72|752.92|753.66|750.86|0
1649813700000|2022-04-13 01:35:00|754.48|751.68|754.27|751.47|754.48|751.68|753.86|751.06|0
1649814000000|2022-04-13 01:40:00|754.37|751.57|755.3|752.5|755.51|752.71|754.06|751.26|0
1649814300000|2022-04-13 01:45:00|755.51|752.71|754.06|751.26|756.33|753.53|753.85|751.05|0
1649814600000|2022-04-13 01:50:00|754.27|751.47|754.98|752.18|755.71|752.91|754.06|751.26|0
1649814900000|2022-04-13 01:55:00|755.09|752.29|754.88|752.08|756.12|753.32|754.57|751.77|0
1649815200000|2022-04-13 02:00:00|755.09|752.29|754.67|751.87|755.7|752.9|754.26|751.46|0
1649815500000|2022-04-13 02:05:00|754.88|752.08|756.11|753.31|756.53|753.73|754.67|751.87|0
1649815800000|2022-04-13 02:10:00|755.91|753.11|756.11|753.31|756.52|753.72|755.49|752.69|0
1649816100000|2022-04-13 02:15:00|756.32|753.52|756.11|753.31|756.52|753.72|755.69|752.89|0
1649816400000|2022-04-13 02:20:00|755.9|753.1|756.52|753.72|757.14|754.34|755.9|753.1|0
1649816700000|2022-04-13 02:25:00|756.31|753.51|756.51|753.71|756.93|754.13|755.9|753.1|0
1649817000000|2022-04-13 02:30:00|756.31|753.51|757.54|754.74|757.75|754.95|756.31|753.51|0
1649817300000|2022-04-13 02:35:00|757.34|754.54|756.72|753.92|757.96|755.16|756.72|753.92|0
1649817600000|2022-04-13 02:40:00|756.92|754.12|755.68|752.88|756.92|754.12|755.48|752.68|0
1649817900000|2022-04-13 02:45:00|755.89|753.09|756.5|753.7|756.5|753.7|755.47|752.67|0
1649818200000|2022-04-13 02:50:00|756.71|753.91|757.12|754.32|757.33|754.53|756.3|753.5|0
1649818500000|2022-04-13 02:55:00|757.22|754.42|756.5|753.7|757.53|754.73|756.29|753.49|0
1649818800000|2022-04-13 03:00:00|756.71|753.91|758.15|755.35|758.35|755.55|756.7|753.9|0
1649819100000|2022-04-13 03:05:00|757.94|755.14|757.73|754.93|759.39|756.59|757.53|754.73|0
1649819400000|2022-04-13 03:10:00|757.94|755.14|757.55|754.75|758.14|755.34|756.07|753.27|0
1649819700000|2022-04-13 03:15:00|757.34|754.54|757.75|754.95|757.75|754.95|757.13|754.33|0
1649820000000|2022-04-13 03:20:00|757.96|755.16|758.16|755.36|758.78|755.98|757.75|754.95|0
1649820300000|2022-04-13 03:25:00|757.96|755.16|758.37|755.57|758.37|755.57|757.75|754.95|0
1649820600000|2022-04-13 03:30:00|758.16|755.36|757.54|754.74|758.78|755.98|757.13|754.33|0
1649820900000|2022-04-13 03:35:00|757.43|754.63|758.46|755.66|758.57|755.77|757.33|754.53|0
1649821200000|2022-04-13 03:40:00|758.57|755.77|757.95|755.15|758.78|755.98|757.84|755.04|0
1649821500000|2022-04-13 03:45:00|757.84|755.04|758.36|755.56|758.56|755.76|757.84|755.04|0
1649821800000|2022-04-13 03:50:00|758.15|755.35|758.35|755.55|758.56|755.76|758.04|755.24|0
1649822100000|2022-04-13 03:55:00|758.15|755.35|758.35|755.55|758.35|755.55|757.94|755.14|0
1649822400000|2022-04-13 04:00:00|758.45|755.65|757.52|754.72|758.56|755.76|757.32|754.52|0
1649822700000|2022-04-13 04:05:00|757.73|754.93|758.35|755.55|758.55|755.75|757.52|754.72|0
1649823000000|2022-04-13 04:10:00|758.14|755.34|758.14|755.34|758.35|755.55|757.93|755.13|0
1649823300000|2022-04-13 04:15:00|757.93|755.13|758.34|755.54|758.34|755.54|757.72|754.92|0
1649823600000|2022-04-13 04:20:00|758.14|755.34|757.93|755.13|758.55|755.75|757.93|755.13|0
1649823900000|2022-04-13 04:25:00|757.72|754.92|756.48|753.68|757.72|754.92|756.27|753.47|0
1649824200000|2022-04-13 04:30:00|756.27|753.47|754.41|751.61|756.48|753.68|754.41|751.61|0
1649824500000|2022-04-13 04:35:00|754.62|751.82|754.62|751.82|754.82|752.02|753.38|750.58|0
1649824800000|2022-04-13 04:40:00|754.41|751.61|754.82|752.02|755.03|752.23|754.2|751.4|0
1649825100000|2022-04-13 04:45:00|755.03|752.23|755.85|753.05|755.85|753.05|754.82|752.02|0
1649825400000|2022-04-13 04:50:00|755.74|752.94|755.43|752.63|756.06|753.26|755.43|752.63|0
1649825700000|2022-04-13 04:55:00|755.64|752.84|756.46|753.66|756.47|753.67|755.64|752.84|0
1649826000000|2022-04-13 05:00:00|756.26|753.46|758.11|755.31|758.21|755.41|755.84|753.04|0
1649826300000|2022-04-13 05:05:00|757.91|755.11|757.7|754.9|757.91|755.11|757.08|754.28|0
1649826600000|2022-04-13 05:10:00|757.9|755.1|756.25|753.45|757.9|755.1|755.84|753.04|0
1649826900000|2022-04-13 05:15:00|756.46|753.66|757.9|755.1|757.9|755.1|756.35|753.55|0
1649827200000|2022-04-13 05:20:00|757.69|754.89|757.9|755.1|758.73|755.93|757.69|754.89|0
1649827500000|2022-04-13 05:25:00|757.69|754.89|757.28|754.48|757.69|754.89|756.66|753.86|0
1649827800000|2022-04-13 05:30:00|757.48|754.68|762.86|760.06|762.86|760.06|757.48|754.68|0
1649828100000|2022-04-13 05:35:00|763.06|760.26|763.47|760.67|765.55|762.75|761.82|759.02|0
1649828400000|2022-04-13 05:40:00|763.57|760.77|763.26|760.46|764.51|761.71|763.26|760.46|0
1649828700000|2022-04-13 05:45:00|763.06|760.26|765.13|762.33|765.13|762.33|763.06|760.26|0
1649829000000|2022-04-13 05:50:00|765.33|762.53|767.2|764.4|767.41|764.61|764.51|761.71|0
1649829300000|2022-04-13 05:55:00|767.41|764.61|768.44|765.64|768.65|765.85|766.99|764.19|0
1649829600000|2022-04-13 06:00:00|768.65|765.85|766.36|763.56|768.65|765.85|766.36|763.56|0
1649829900000|2022-04-13 06:05:00|766.57|763.77|764.08|761.28|766.57|763.77|763.87|761.07|0
1649830200000|2022-04-13 06:10:00|764.29|761.49|765.32|762.52|765.94|763.14|763.87|761.07|0
1649830500000|2022-04-13 06:15:00|765.11|762.31|766.56|763.76|766.56|763.76|764.39|761.59|0
1649830800000|2022-04-13 06:20:00|766.36|763.56|764.9|762.1|766.77|763.97|764.9|762.1|0
1649831100000|2022-04-13 06:25:00|765|762.2|764.07|761.27|765.52|762.72|763.86|761.06|0
1649831400000|2022-04-13 06:30:00|763.86|761.06|762|759.2|764.28|761.48|761.17|758.37|0
1649831700000|2022-04-13 06:35:00|761.79|758.99|760.75|757.95|763.03|760.23|760.75|757.95|0
1649832000000|2022-04-13 06:40:00|760.55|757.75|760.75|757.95|761.58|758.78|760.34|757.54|0
1649832300000|2022-04-13 06:45:00|760.96|758.16|761.26|758.46|761.99|759.19|760.34|757.54|0
1649832600000|2022-04-13 06:50:00|761.37|758.57|760.95|758.15|761.99|759.19|760.95|758.15|0
1649832900000|2022-04-13 06:55:00|760.75|757.95|760.12|757.32|760.75|757.95|759.09|756.29|0
1649833200000|2022-04-13 07:00:00|760.33|757.53|758.05|755.25|762.4|759.6|757.85|755.05|0
1649833500000|2022-04-13 07:05:00|758.47|756.07|753.72|751.32|759.19|756.79|753.11|750.71|0
1649833800000|2022-04-13 07:10:00|753.52|751.12|754.75|752.35|756.09|753.69|753.1|750.7|0
1649834100000|2022-04-13 07:15:00|754.65|752.25|756.2|753.8|758.47|756.07|754.13|751.73|0
1649834400000|2022-04-13 07:20:00|756.09|753.69|758.05|755.65|761.15|758.75|755.78|753.38|0
1649834700000|2022-04-13 07:25:00|758.26|755.86|758.05|755.65|759.7|757.3|756.81|754.41|0
1649835000000|2022-04-13 07:30:00|758.15|755.75|756.39|753.99|758.15|755.75|755.16|752.76|0
1649835300000|2022-04-13 07:35:00|756.6|754.2|759.18|756.78|760|757.6|756.39|753.99|0
1649835600000|2022-04-13 07:40:00|759.28|756.88|760.96|758.56|762.06|759.66|758.87|756.47|0
1649835900000|2022-04-13 07:45:00|761.07|758.67|761.48|759.08|762.1|759.7|760.24|757.84|0
1649836200000|2022-04-13 07:50:00|761.58|759.18|759.82|757.42|761.89|759.49|758.79|756.39|0
1649836500000|2022-04-13 07:55:00|759.62|757.22|758.79|756.39|760.65|758.25|757.75|755.35|0
1649836800000|2022-04-13 08:00:00|758.58|756.18|761.89|759.49|763.55|761.15|757.96|755.56|0
1649837100000|2022-04-13 08:05:00|761.78|759.38|763.85|761.45|764.99|762.59|761.78|759.38|0
1649837400000|2022-04-13 08:10:00|763.54|761.14|761.57|759.17|763.75|761.35|761.26|758.86|0
1649837700000|2022-04-13 08:15:00|761.47|759.07|761.26|758.86|763.33|760.93|761.26|758.86|0
1649838000000|2022-04-13 08:20:00|761.15|758.75|761.56|759.16|761.88|759.48|760.22|757.82|0
1649838300000|2022-04-13 08:25:00|761.67|759.27|759.6|757.2|761.67|759.27|758.77|756.37|0
1649838600000|2022-04-13 08:30:00|759.39|756.99|760.63|758.23|760.84|758.44|758.36|755.96|0
1649838900000|2022-04-13 08:35:00|760.73|758.33|759.18|756.78|760.73|758.33|758.98|756.58|0
1649839200000|2022-04-13 08:40:00|759.39|756.99|763.94|761.54|764.15|761.75|759.39|756.99|0
1649839500000|2022-04-13 08:45:00|764.35|761.95|765.59|763.19|766.22|763.82|764.15|761.75|0
1649839800000|2022-04-13 08:50:00|765.39|762.99|765.59|763.19|766.42|764.02|763.94|761.54|0
1649840100000|2022-04-13 08:55:00|765.39|762.99|764.35|761.95|766.42|764.02|763.73|761.33|0
1649840400000|2022-04-13 09:00:00|764.14|761.74|763.31|760.91|764.35|761.95|763.1|760.7|0
1649840700000|2022-04-13 09:05:00|763.2|760.8|764.13|761.73|764.34|761.94|762.48|760.08|0
1649841000000|2022-04-13 09:10:00|763.93|761.53|763.3|760.9|764.75|762.35|763.3|760.9|0
1649841300000|2022-04-13 09:15:00|762.89|760.49|761.64|759.24|762.89|760.49|760.92|758.52|0
1649841600000|2022-04-13 09:20:00|761.54|759.14|760.81|758.41|761.85|759.45|760.4|758|0
1649841900000|2022-04-13 09:25:00|761.02|758.62|760.4|758|761.64|759.24|759.99|757.59|0
1649842200000|2022-04-13 09:30:00|759.98|757.58|759.98|757.58|760.19|757.79|759.36|756.96|0
1649842500000|2022-04-13 09:35:00|760.08|757.68|755.64|753.24|760.08|757.68|755.02|752.62|0
1649842800000|2022-04-13 09:40:00|755.85|753.45|754.29|751.89|755.85|753.45|753.99|751.59|0
1649843100000|2022-04-13 09:45:00|754.19|751.79|753.98|751.58|755.02|752.62|752.95|750.55|0
1649843400000|2022-04-13 09:50:00|753.78|751.38|753.17|750.77|753.78|751.38|752.35|749.95|0
1649843700000|2022-04-13 09:55:00|752.96|750.56|748.43|746.03|753.17|750.77|748.22|745.82|0
1649844000000|2022-04-13 10:00:00|748.63|746.23|750.69|748.29|751.52|749.12|747.91|745.51|0
1649844300000|2022-04-13 10:05:00|750.48|748.08|749.45|747.05|751.1|748.7|749.04|746.64|0
1649844600000|2022-04-13 10:10:00|749.86|747.46|751.51|749.11|752.13|749.73|749.76|747.36|0
1649844900000|2022-04-13 10:15:00|751.72|749.32|750.78|748.38|752.64|750.24|749.86|747.46|0
1649845200000|2022-04-13 10:20:00|750.68|748.28|749.96|747.56|752.33|749.93|749.86|747.46|0
1649845500000|2022-04-13 10:25:00|750.06|747.66|750.68|748.28|751.71|749.31|749.65|747.25|0
1649845800000|2022-04-13 10:30:00|750.57|748.17|753.87|751.47|753.98|751.58|750.47|748.07|0
1649846100000|2022-04-13 10:35:00|753.98|751.58|756.45|754.05|756.87|754.47|753.15|750.75|0
1649846400000|2022-04-13 10:40:00|756.66|754.26|756.14|753.74|757.28|754.88|755.63|753.23|0
1649846700000|2022-04-13 10:45:00|756.04|753.64|754.07|751.67|757.28|754.88|753.35|750.95|0
1649847000000|2022-04-13 10:50:00|754.18|751.78|756.86|754.46|758.1|755.7|754.18|751.78|0
1649847300000|2022-04-13 10:55:00|756.96|754.56|758.31|755.91|758.72|756.32|756.86|754.46|0
1649847600000|2022-04-13 11:00:00|758.61|756.21|759.75|757.35|759.96|757.56|757.48|755.08|0
1649847900000|2022-04-13 11:05:00|759.96|757.56|761.2|758.8|762.24|759.84|759.96|757.56|0
1649848200000|2022-04-13 11:10:00|761.41|759.01|762.44|760.04|762.44|760.04|760.58|758.18|0
1649848500000|2022-04-13 11:15:00|762.54|760.14|761.4|759|762.54|760.14|760.67|758.27|0
1649848800000|2022-04-13 11:20:00|761.19|758.79|758.91|756.51|761.61|759.21|758.91|756.51|0
1649849100000|2022-04-13 11:25:00|759.12|756.72|759.74|757.34|759.95|757.55|757.36|754.96|0
1649849400000|2022-04-13 11:30:00|759.63|757.23|756.22|753.82|759.74|757.34|756.22|753.82|0
1649849700000|2022-04-13 11:35:00|756.43|754.03|755.19|752.79|757.05|754.65|754.77|752.37|0
1649850000000|2022-04-13 11:40:00|754.87|752.47|751.88|749.48|755.19|752.79|751.67|749.27|0
1649850300000|2022-04-13 11:45:00|752.09|749.69|750.85|748.45|752.7|750.3|750.85|748.45|0
1649850600000|2022-04-13 11:50:00|751.05|748.65|747.55|745.15|751.05|748.65|747.13|744.73|0
1649850900000|2022-04-13 11:55:00|747.34|744.94|744.25|741.85|747.34|744.94|742.61|740.21|0
1649851200000|2022-04-13 12:00:00|744.46|742.06|743.43|741.03|745.48|743.08|743.02|740.62|0
1649851500000|2022-04-13 12:05:00|742.6|740.2|740.14|737.74|744.04|741.64|740.14|737.74|0
1649851800000|2022-04-13 12:10:00|739.93|737.53|741.98|739.58|742.39|739.99|739.73|737.33|0
1649852100000|2022-04-13 12:15:00|741.37|738.97|743.42|741.02|744.04|741.64|740.13|737.73|0
1649852400000|2022-04-13 12:20:00|743.21|740.81|737.46|735.06|744.04|741.64|736.13|733.73|0
1649852700000|2022-04-13 12:25:00|737.67|735.27|738.49|736.09|739.51|737.11|735.82|733.42|0
1649853000000|2022-04-13 12:30:00|738.69|736.29|737.87|735.47|740.13|737.73|733.26|730.86|0
1649853300000|2022-04-13 12:35:00|738.07|735.67|739.3|736.9|739.71|737.31|736.23|733.83|0
1649853600000|2022-04-13 12:40:00|739.51|737.11|741.56|739.16|743.2|740.8|738.48|736.08|0
1649853900000|2022-04-13 12:45:00|741.76|739.36|740.32|737.92|742.58|740.18|739.71|737.31|0
1649854200000|2022-04-13 12:50:00|740.12|737.72|739.09|736.69|740.53|738.13|738.88|736.48|0
1649854500000|2022-04-13 12:55:00|738.88|736.48|734.99|732.59|739.09|736.69|734.99|732.59|0
1649854800000|2022-04-13 13:00:00|735.09|732.69|735.8|733.4|736.22|733.82|734.99|732.59|0
1649855100000|2022-04-13 13:05:00|736.21|733.81|731.71|729.31|736.21|733.81|731.5|729.1|0
1649855400000|2022-04-13 13:10:00|731.6|729.2|736.4|734|736.6|734.2|731.6|729.2|0
1649855700000|2022-04-13 13:15:00|736.6|734.2|739.47|737.07|739.67|737.27|736.19|733.79|0
1649856000000|2022-04-13 13:20:00|739.67|737.27|739.67|737.27|741.72|739.32|739.47|737.07|0
1649856300000|2022-04-13 13:25:00|739.46|737.06|736.28|733.88|739.46|737.06|735.78|733.38|0
1649856600000|2022-04-13 13:30:00|736.39|733.99|745.41|743.01|745.41|743.01|735.16|732.76|0
1649856900000|2022-04-13 13:35:00|746.44|744.04|744.87|742.47|748.29|745.89|743.84|741.44|0
1649857200000|2022-04-13 13:40:00|745.9|743.5|749.81|747.41|751.97|749.57|744.46|742.06|0
1649857500000|2022-04-13 13:45:00|750.02|747.62|752.49|750.09|753.73|751.33|748.58|746.18|0
1649857800000|2022-04-13 13:50:00|752.7|750.3|751.46|749.06|753.11|750.71|750.01|747.61|0
1649858100000|2022-04-13 13:55:00|751.87|749.47|743.42|741.02|752.08|749.68|743.42|741.02|0
1649858400000|2022-04-13 14:00:00|743.63|741.23|743.42|741.02|744.25|741.85|739.93|737.53|0
1649858700000|2022-04-13 14:05:00|743.63|741.23|739.11|736.71|747.12|744.72|739.11|736.71|0
1649859000000|2022-04-13 14:10:00|739.31|736.91|740.54|738.14|742.18|739.78|737.67|735.27|0
1649859300000|2022-04-13 14:15:00|741.16|738.76|747.45|745.05|748.97|746.57|741.16|738.76|0
1649859600000|2022-04-13 14:20:00|747.25|744.85|750.13|747.73|750.13|747.73|746.22|743.82|0
1649859900000|2022-04-13 14:25:00|749.93|747.53|745.18|742.78|749.93|747.53|745.18|742.78|0
1649860200000|2022-04-13 14:30:00|744.77|742.37|747.86|745.46|750.23|747.83|743.54|741.14|0
1649860500000|2022-04-13 14:35:00|747.45|745.05|744.15|741.75|748.89|746.49|743.74|741.34|0
1649860800000|2022-04-13 14:40:00|743.53|741.13|747.44|745.04|747.65|745.25|741.27|738.87|0
1649861100000|2022-04-13 14:45:00|747.65|745.25|746.2|743.8|750.33|747.93|746.2|743.8|0
1649861400000|2022-04-13 14:50:00|746.41|744.01|749.5|747.1|750.53|748.13|745.58|743.18|0
1649861700000|2022-04-13 14:55:00|748.67|746.27|749.5|747.1|750.53|748.13|747.64|745.24|0
1649862000000|2022-04-13 15:00:00|749.91|747.51|757.97|755.57|758.79|756.39|749.5|747.1|0
1649862300000|2022-04-13 15:05:00|758.07|755.67|756.1|753.7|758.38|755.98|755.69|753.29|0
1649862600000|2022-04-13 15:10:00|756.31|753.91|759.62|757.22|759.83|757.43|755.89|753.49|0
1649862900000|2022-04-13 15:15:00|759.83|757.43|761.07|758.67|761.69|759.29|759.2|756.8|0
1649863200000|2022-04-13 15:20:00|761.27|758.87|761.47|759.07|762.64|760.24|759.41|757.01|0
1649863500000|2022-04-13 15:25:00|761.89|759.49|762.92|760.52|764.59|762.19|761.47|759.07|0
1649863800000|2022-04-13 15:30:00|763.55|761.15|764.17|761.77|766.66|764.26|762.71|760.31|0
1649864100000|2022-04-13 15:35:00|764.68|762.28|762.29|759.89|765|762.6|761.26|758.86|0
1649864400000|2022-04-13 15:40:00|762.71|760.31|762.71|760.31|764.37|761.97|761.05|758.65|0
1649864700000|2022-04-13 15:45:00|762.5|760.1|761.04|758.64|762.71|760.31|760.42|758.02|0
1649865000000|2022-04-13 15:50:00|760.63|758.23|759.17|756.77|760.63|758.23|758.35|755.95|0
1649865300000|2022-04-13 15:55:00|758.97|756.57|758.86|756.46|759.38|756.98|757.31|754.91|0
1649865600000|2022-04-13 16:00:00|758.96|756.56|760|757.6|760.41|758.01|756.68|754.28|0
1649865900000|2022-04-13 16:05:00|759.79|757.39|761.66|759.26|762.07|759.67|759.58|757.18|0
1649866200000|2022-04-13 16:10:00|761.45|759.05|761.03|758.63|762.28|759.88|757.71|755.31|0
1649866500000|2022-04-13 16:15:00|761.45|759.05|763.31|760.91|764.15|761.75|760.2|757.8|0
1649866800000|2022-04-13 16:20:00|762.79|760.39|765.81|763.41|765.81|763.41|761.65|759.25|0
1649867100000|2022-04-13 16:25:00|766.01|763.61|763.31|760.91|767.47|765.07|763.31|760.91|0
1649867400000|2022-04-13 16:30:00|763.62|761.22|765.8|763.4|766.63|764.23|763.52|761.12|0
1649867700000|2022-04-13 16:35:00|766.22|763.82|766.84|764.44|767.88|765.48|766.22|763.82|0
1649868000000|2022-04-13 16:40:00|767.05|764.65|771|768.6|771.42|769.02|766.84|764.44|0
1649868300000|2022-04-13 16:45:00|771.21|768.81|770.37|767.97|771.63|769.23|769.96|767.56|0
1649868600000|2022-04-13 16:50:00|770.17|767.77|768.7|766.3|771|768.6|768.39|765.99|0
1649868900000|2022-04-13 16:55:00|768.81|766.41|766.3|763.9|769.43|767.03|765.89|763.49|0
1649869200000|2022-04-13 17:00:00|766.72|764.32|768.39|765.99|769.64|767.24|765.89|763.49|0
1649869500000|2022-04-13 17:05:00|767.97|765.57|769.43|767.03|770.26|767.86|767.97|765.57|0
1649869800000|2022-04-13 17:10:00|769.22|766.82|770.05|767.65|772.35|769.95|769.01|766.61|0
1649870100000|2022-04-13 17:15:00|769.84|767.44|770.05|767.65|771.09|768.69|769.63|767.23|0
1649870400000|2022-04-13 17:20:00|770.46|768.06|771.3|768.9|772.76|770.36|770.46|768.06|0
1649870700000|2022-04-13 17:25:00|770.88|768.48|769|766.6|771.09|768.69|767.75|765.35|0
1649871000000|2022-04-13 17:30:00|768.79|766.39|765.46|763.06|769.42|767.02|765.25|762.85|0
1649871300000|2022-04-13 17:35:00|765.87|763.47|764.1|761.7|765.87|763.47|762.75|760.35|0
1649871600000|2022-04-13 17:40:00|764|761.6|763.89|761.49|764.41|762.01|763.16|760.76|0
1649871900000|2022-04-13 17:45:00|763.79|761.39|764.5|762.1|765.03|762.63|762.12|759.72|0
1649872200000|2022-04-13 17:50:00|764.3|761.9|762.84|760.44|764.5|762.1|762.22|759.82|0
1649872500000|2022-04-13 17:55:00|763.05|760.65|766.37|763.97|766.37|763.97|762.21|759.81|0
1649872800000|2022-04-13 18:00:00|766.47|764.07|766.37|763.97|766.79|764.39|764.71|762.31|0
1649873100000|2022-04-13 18:05:00|766.16|763.76|769.28|766.88|770.53|768.13|765.95|763.55|0
1649873400000|2022-04-13 18:10:00|769.07|766.67|766.99|764.59|769.07|766.67|764.29|761.89|0
1649873700000|2022-04-13 18:15:00|766.78|764.38|768.08|765.68|768.29|765.89|766.31|763.91|0
1649874000000|2022-04-13 18:20:00|768.29|765.89|767.66|765.26|769.75|767.35|766.21|763.81|0
1649874300000|2022-04-13 18:25:00|767.87|765.47|767.25|764.85|768.29|765.89|765.58|763.18|0
1649874600000|2022-04-13 18:30:00|767.35|764.95|767.2|764.8|768.91|766.51|765.75|763.35|0
1649874900000|2022-04-13 18:35:00|767.62|765.22|768.24|765.84|769.5|767.1|766.37|763.97|0
1649875200000|2022-04-13 18:40:00|768.04|765.64|770.96|768.56|770.96|768.56|767.62|765.22|0
1649875500000|2022-04-13 18:45:00|771.16|768.76|772.21|769.81|772.21|769.81|769.49|767.09|0
1649875800000|2022-04-13 18:50:00|772.42|770.02|771.69|769.29|773.67|771.27|771.37|768.97|0
1649876100000|2022-04-13 18:55:00|771.9|769.5|771.69|769.29|773.16|770.76|771.28|768.88|0
1649876400000|2022-04-13 19:00:00|771.9|769.5|769.39|766.99|772.32|769.92|767.72|765.32|0
1649876700000|2022-04-13 19:05:00|769.6|767.2|774.82|772.42|775.24|772.84|769.6|767.2|0
1649877000000|2022-04-13 19:10:00|774.62|772.22|774.61|772.21|775.45|773.05|773.57|771.17|0
1649877300000|2022-04-13 19:15:00|774.5|772.1|777.12|774.72|777.54|775.14|774.4|772|0
1649877600000|2022-04-13 19:20:00|776.91|774.51|777.95|775.55|777.95|775.55|775.66|773.26|0
1649877900000|2022-04-13 19:25:00|778.37|775.97|776.82|774.42|778.37|775.97|775.14|772.74|0
1649878200000|2022-04-13 19:30:00|777.03|774.63|779.54|777.14|780.38|777.98|776.19|773.79|0
1649878500000|2022-04-13 19:35:00|779.75|777.35|780.38|777.98|780.8|778.4|777.45|775.05|0
1649878800000|2022-04-13 19:40:00|779.96|777.56|779.75|777.35|780.59|778.19|778.28|775.88|0
1649879100000|2022-04-13 19:45:00|780.59|778.19|781.01|778.61|781.85|779.45|778.7|776.3|0
1649879400000|2022-04-13 19:50:00|780.8|778.4|775.55|773.15|780.8|778.4|774.29|771.89|0
1649879700000|2022-04-13 19:55:00|774.5|772.1|775.05|772.65|776.51|774.11|772.53|770.13|0
1649880000000|2022-04-13 20:00:00|775.68|773.28|772.53|770.13|775.68|773.28|771.69|769.29|0
1649880300000|2022-04-13 20:05:00|772.32|769.92|772.74|770.34|772.95|770.55|771.69|769.29|0
1649880600000|2022-04-13 20:10:00|772.53|770.13|771.69|769.29|773.57|771.17|771.69|769.29|0
1649880900000|2022-04-13 20:15:00|771.89|769.09|772.93|770.13|773.35|770.55|771.89|769.09|0
1649881200000|2022-04-13 20:20:00|773.14|770.34|772.93|770.13|773.14|770.34|772.72|769.92|0
1649881500000|2022-04-13 20:25:00|773.14|770.34|772.72|769.92|773.35|770.55|772.72|769.92|0
1649881800000|2022-04-13 20:30:00|772.93|770.13|772.93|770.13|772.93|770.13|772.72|769.92|0
1649882100000|2022-04-13 20:35:00|772.92|770.12|772.71|769.91|773.13|770.33|772.71|769.91|0
1649882400000|2022-04-13 20:40:00|772.92|770.12|773.13|770.33|773.34|770.54|772.71|769.91|0
1649882700000|2022-04-13 20:45:00|772.92|770.12|772.92|770.12|773.34|770.54|772.71|769.91|0
1649883000000|2022-04-13 20:50:00|772.71|769.91|772.71|769.91|773.13|770.33|772.71|769.91|0
1649883300000|2022-04-13 20:55:00|772.92|770.12|772.18|769.38|773.12|770.32|771.97|769.17|0
1649883600000|2022-04-13 21:00:00|772.06|769.26|772.42|769.62|772.45|769.65|772.06|769.26|0
1649883900000|2022-04-13 21:05:00|772.18|769.38|772.05|769.25|772.42|769.62|772.03|769.23|0
1649884200000|2022-04-13 21:10:00|772.03|769.23|772.05|769.25|772.05|769.25|771.96|769.16|0
1649884500000|2022-04-13 21:15:00|772.03|769.23|772.23|769.43|772.23|769.43|771.99|769.19|0
1649884800000|2022-04-13 21:20:00|772.5|769.7|772.84|770.04|772.94|770.14|772.5|769.7|0
1649885100000|2022-04-13 21:25:00|772.78|769.98|772.77|769.97|772.78|769.98|772.75|769.95|0
1649885400000|2022-04-13 21:30:00|772.81|770.01|772.81|770.01|772.81|770.01|772.81|770.01|0
1649885700000|2022-04-13 21:35:00|772.8|770|772.86|770.06|772.86|770.06|772.8|770|0
1649886300000|2022-04-13 21:45:00|772.83|770.03|772.76|769.96|772.83|770.03|772.67|769.87|0
1649886600000|2022-04-13 21:50:00|772.83|770.03|772.8|770|772.83|770.03|772.8|770|0
1649886900000|2022-04-13 21:55:00|772.83|770.03|772.64|769.84|772.83|770.03|772.64|769.84|0
1649887200000|2022-04-13 22:00:00|772.57|769.77|772.05|769.25|772.89|770.09|771.84|769.04|0
1649887500000|2022-04-13 22:05:00|771.84|769.04|772.04|769.24|772.46|769.66|771.83|769.03|0
1649887800000|2022-04-13 22:10:00|772.14|769.34|772.25|769.45|772.25|769.45|771.83|769.03|0
1649888100000|2022-04-13 22:15:00|772.04|769.24|772.67|769.87|773.3|770.5|772.04|769.24|0
1649888400000|2022-04-13 22:20:00|772.77|769.97|772.04|769.24|772.98|770.18|772.04|769.24|0
1649888700000|2022-04-13 22:25:00|772.25|769.45|772.24|769.44|772.46|769.66|771.83|769.03|0
1649889000000|2022-04-13 22:30:00|772.45|769.65|773.71|770.91|773.92|771.12|772.24|769.44|0
1649889300000|2022-04-13 22:35:00|773.92|771.12|774.23|771.43|774.75|771.95|773.92|771.12|0
1649889600000|2022-04-13 22:40:00|774.33|771.53|774.54|771.74|774.85|772.05|774.33|771.53|0
1649889900000|2022-04-13 22:45:00|774.75|771.95|774.96|772.16|774.96|772.16|774.75|771.95|0
1649890200000|2022-04-13 22:50:00|774.75|771.95|775.38|772.58|775.38|772.58|774.75|771.95|0
1649890500000|2022-04-13 22:55:00|775.59|772.79|775.37|772.57|775.59|772.79|774.95|772.15|0
1649890800000|2022-04-13 23:00:00|775.47|772.67|774.42|771.62|775.58|772.78|774.32|771.52|0
1649891100000|2022-04-13 23:05:00|774.32|771.52|774.11|771.31|774.53|771.73|773.79|770.99|0
1649891400000|2022-04-13 23:10:00|774.21|771.41|773.69|770.89|774.21|771.41|773.69|770.89|0
1649891700000|2022-04-13 23:15:00|773.9|771.1|774.53|771.73|774.74|771.94|773.9|771.1|0
1649892000000|2022-04-13 23:20:00|774.32|771.52|774.94|772.14|775.15|772.35|774.31|771.51|0
1649892300000|2022-04-13 23:25:00|774.73|771.93|772.63|769.83|774.83|772.03|772.43|769.63|0
1649892600000|2022-04-13 23:30:00|772.53|769.73|772.31|769.51|772.63|769.83|772.21|769.41|0
1649892900000|2022-04-13 23:35:00|772.42|769.62|772|769.2|772.63|769.83|771.79|768.99|0
1649893200000|2022-04-13 23:40:00|772.21|769.41|772.42|769.62|772.63|769.83|772.1|769.3|0
1649893500000|2022-04-13 23:45:00|772.63|769.83|772.42|769.62|773.26|770.46|772|769.2|0
1649893800000|2022-04-13 23:50:00|772.21|769.41|772.41|769.61|772.83|770.03|772.1|769.3|0
1649894100000|2022-04-13 23:55:00|772.62|769.82|771.99|769.19|772.83|770.03|771.99|769.19|0
1649894400000|2022-04-14 00:00:00|772.62|769.82|774.5|771.7|774.71|771.91|771.99|769.19|0
1649894700000|2022-04-14 00:05:00|774.71|771.91|775.97|773.17|776.39|773.59|773.67|770.87|0
1649895000000|2022-04-14 00:10:00|775.76|772.96|777.65|774.85|778.07|775.27|775.34|772.54|0
1649895300000|2022-04-14 00:15:00|777.86|775.06|777.01|774.21|777.86|775.06|775.13|772.33|0
1649895600000|2022-04-14 00:20:00|777.22|774.42|777.64|774.84|778.27|775.47|776.17|773.37|0
1649895900000|2022-04-14 00:25:00|777.85|775.05|777.43|774.63|778.06|775.26|777.43|774.63|0
1649896200000|2022-04-14 00:30:00|777.64|774.84|778.06|775.26|778.48|775.68|777.22|774.42|0
1649896500000|2022-04-14 00:35:00|778.16|775.36|777.63|774.83|778.16|775.36|777.22|774.42|0
1649896800000|2022-04-14 00:40:00|777.74|774.94|777.21|774.41|777.74|774.94|776.79|773.99|0
1649897100000|2022-04-14 00:45:00|777|774.2|777.52|774.72|777.84|775.04|777|774.2|0
1649897400000|2022-04-14 00:50:00|777.63|774.83|777.84|775.04|777.84|775.04|777.42|774.62|0
1649897700000|2022-04-14 00:55:00|777.63|774.83|776.16|773.36|777.63|774.83|775.95|773.15|0
1649898000000|2022-04-14 01:00:00|775.95|773.15|774.79|771.99|776.37|773.57|774.06|771.26|0
1649898300000|2022-04-14 01:05:00|774.9|772.1|774.27|771.47|774.9|772.1|773.64|770.84|0
1649898600000|2022-04-14 01:10:00|774.26|771.46|774.05|771.25|774.99|772.19|773.63|770.83|0
1649898900000|2022-04-14 01:15:00|774.15|771.35|774.89|772.09|775.31|772.51|774.05|771.25|0
1649899200000|2022-04-14 01:20:00|774.68|771.88|774.68|771.88|774.89|772.09|773.84|771.04|0
1649899500000|2022-04-14 01:25:00|774.89|772.09|774.47|771.67|775.1|772.3|774.47|771.67|0
1649899800000|2022-04-14 01:30:00|774.68|771.88|774.04|771.24|774.88|772.08|773.42|770.62|0
1649900100000|2022-04-14 01:35:00|774.25|771.45|774.25|771.45|774.56|771.76|773.83|771.03|0
1649900400000|2022-04-14 01:40:00|774.46|771.66|772.99|770.19|774.67|771.87|772.99|770.19|0
1649900700000|2022-04-14 01:45:00|773.2|770.4|774.88|772.08|775.3|772.5|772.99|770.19|0
1649901000000|2022-04-14 01:50:00|774.98|772.18|776.13|773.33|776.76|773.96|774.67|771.87|0
1649901300000|2022-04-14 01:55:00|776.23|773.43|777.6|774.8|778.02|775.22|775.92|773.12|0
1649901600000|2022-04-14 02:00:00|777.39|774.59|777.18|774.38|777.6|774.8|776.76|773.96|0
1649901900000|2022-04-14 02:05:00|776.97|774.17|778.64|775.84|779.06|776.26|776.97|774.17|0
1649902200000|2022-04-14 02:10:00|778.85|776.05|778.64|775.84|779.69|776.89|778.43|775.63|0
1649902500000|2022-04-14 02:15:00|778.85|776.05|779.69|776.89|780.11|777.31|778.64|775.84|0
1649902800000|2022-04-14 02:20:00|779.58|776.78|778.64|775.84|779.58|776.78|778.01|775.21|0
1649903100000|2022-04-14 02:25:00|778.85|776.05|778.63|775.83|779.48|776.68|778.42|775.62|0
1649903400000|2022-04-14 02:30:00|778.42|775.62|777.58|774.78|778.63|775.83|777.58|774.78|0
1649903700000|2022-04-14 02:35:00|777.79|774.99|777.58|774.78|777.79|774.99|777.16|774.36|0
1649904000000|2022-04-14 02:40:00|777.47|774.67|777.89|775.09|778.31|775.51|777.37|774.57|0
1649904300000|2022-04-14 02:45:00|777.79|774.99|777.79|774.99|778.63|775.83|777.79|774.99|0
1649904600000|2022-04-14 02:50:00|778|775.2|778.41|775.61|778.62|775.82|777.57|774.77|0
1649904900000|2022-04-14 02:55:00|778.62|775.82|777.99|775.19|778.83|776.03|777.99|775.19|0
1649905200000|2022-04-14 03:00:00|778.09|775.29|778.83|776.03|778.83|776.03|777.99|775.19|0
1649905500000|2022-04-14 03:05:00|778.93|776.13|777.78|774.98|778.93|776.13|777.25|774.45|0
1649905800000|2022-04-14 03:10:00|777.57|774.77|777.77|774.97|777.99|775.19|777.35|774.55|0
1649906100000|2022-04-14 03:15:00|777.56|774.76|779.03|776.23|779.66|776.86|777.56|774.76|0
1649906400000|2022-04-14 03:20:00|778.82|776.02|777.77|774.97|778.92|776.12|777.14|774.34|0
1649906700000|2022-04-14 03:25:00|777.56|774.76|777.98|775.18|778.19|775.39|777.56|774.76|0
1649907000000|2022-04-14 03:30:00|778.19|775.39|777.55|774.75|778.19|775.39|777.34|774.54|0
1649907300000|2022-04-14 03:35:00|777.76|774.96|776.71|773.91|777.76|774.96|776.5|773.7|0
1649907600000|2022-04-14 03:40:00|776.92|774.12|777.76|774.96|777.97|775.17|776.71|773.91|0
1649907900000|2022-04-14 03:45:00|777.97|775.17|779.23|776.43|780.49|777.69|777.55|774.75|0
1649908200000|2022-04-14 03:50:00|778.91|776.11|777.86|775.06|779.02|776.22|777.86|775.06|0
1649908500000|2022-04-14 03:55:00|777.76|774.96|778.17|775.37|778.38|775.58|777.75|774.95|0
1649908800000|2022-04-14 04:00:00|778.06|775.26|779.11|776.31|779.43|776.63|778.06|775.26|0
1649909100000|2022-04-14 04:05:00|779.22|776.42|779.85|777.05|780.27|777.47|779.11|776.31|0
1649909400000|2022-04-14 04:10:00|779.95|777.15|781.11|778.31|781.74|778.94|779.85|777.05|0
1649909700000|2022-04-14 04:15:00|780.9|778.1|781.53|778.73|782.16|779.36|780.27|777.47|0
1649910000000|2022-04-14 04:20:00|781.42|778.62|782.57|779.77|782.57|779.77|781.1|778.3|0
1649910300000|2022-04-14 04:25:00|782.36|779.56|783.09|780.29|783.41|780.61|781.94|779.14|0
1649910600000|2022-04-14 04:30:00|782.99|780.19|783.41|780.61|783.62|780.82|782.99|780.19|0
1649910900000|2022-04-14 04:35:00|783.51|780.71|783.62|780.82|784.04|781.24|783.3|780.5|0
1649911200000|2022-04-14 04:40:00|783.51|780.71|783.83|781.03|784.04|781.24|783.41|780.61|0
1649911500000|2022-04-14 04:45:00|784.04|781.24|784.88|782.08|784.88|782.08|784.04|781.24|0
1649911800000|2022-04-14 04:50:00|784.77|781.97|783.92|781.12|784.77|781.97|783.82|781.02|0
1649912100000|2022-04-14 04:55:00|783.82|781.02|783.61|780.81|784.03|781.23|783.61|780.81|0
1649912400000|2022-04-14 05:00:00|783.82|781.02|783.61|780.81|784.66|781.86|783.19|780.39|0
1649912700000|2022-04-14 05:05:00|783.5|780.7|783.19|780.39|784.55|781.75|783.19|780.39|0
1649913000000|2022-04-14 05:10:00|783.29|780.49|783.6|780.8|783.61|780.81|782.76|779.96|0
1649913300000|2022-04-14 05:15:00|784.02|781.22|784.33|781.53|784.66|781.86|784.02|781.22|0
1649913600000|2022-04-14 05:20:00|784.44|781.64|783.39|780.59|784.44|781.64|783.18|780.38|0
1649913900000|2022-04-14 05:25:00|783.6|780.8|783.18|780.38|784.02|781.22|783.18|780.38|0
1649914200000|2022-04-14 05:30:00|783.28|780.48|784.02|781.22|784.23|781.43|782.65|779.85|0
1649914500000|2022-04-14 05:35:00|784.12|781.32|785.91|783.11|786.33|783.53|783.81|781.01|0
1649914800000|2022-04-14 05:40:00|786.01|783.21|785.17|782.37|786.12|783.32|784.64|781.84|0
1649915100000|2022-04-14 05:45:00|785.06|782.26|783.8|781|786.22|783.42|783.59|780.79|0
1649915400000|2022-04-14 05:50:00|783.59|780.79|783.8|781|784.01|781.21|783.17|780.37|0
1649915700000|2022-04-14 05:55:00|784.01|781.21|782.74|779.94|784.85|782.05|782.74|779.94|0
1649916000000|2022-04-14 06:00:00|782.95|780.15|782.11|779.31|783.79|780.99|781.9|779.1|0
1649916300000|2022-04-14 06:05:00|781.9|779.1|781.58|778.78|782.53|779.73|780.64|777.84|0
1649916600000|2022-04-14 06:10:00|781.69|778.89|781.89|779.09|782.32|779.52|781.26|778.46|0
1649916900000|2022-04-14 06:15:00|782.1|779.3|783.27|780.47|784.39|781.59|782.1|779.3|0
1649917200000|2022-04-14 06:20:00|783.37|780.57|784.11|781.31|784.11|781.31|782.84|780.04|0
1649917500000|2022-04-14 06:25:00|783.89|781.09|782.21|779.41|784.11|781.31|781.58|778.78|0
1649917800000|2022-04-14 06:30:00|782|779.2|780.63|777.83|782.84|780.04|780.32|777.52|0
1649918100000|2022-04-14 06:35:00|780.74|777.94|780.94|778.14|781.58|778.78|780.52|777.72|0
1649918400000|2022-04-14 06:40:00|780.83|778.03|780.73|777.93|781.36|778.56|780.31|777.51|0
1649918700000|2022-04-14 06:45:00|780.62|777.82|780.1|777.3|781.15|778.35|780.1|777.3|0
1649919000000|2022-04-14 06:50:00|779.89|777.09|779.05|776.25|780.52|777.72|779.05|776.25|0
1649919300000|2022-04-14 06:55:00|778.84|776.04|778.41|775.61|778.84|776.04|778.41|775.61|0
1649919600000|2022-04-14 07:00:00|779.04|776.24|777.64|774.28|779.04|776.24|776.38|773.02|0
1649919900000|2022-04-14 07:05:00|777.19|774.31|775.72|772.84|777.82|774.94|775.51|772.63|0
1649920200000|2022-04-14 07:10:00|775.51|772.63|774.46|771.58|776.14|773.26|772.99|770.11|0
1649920500000|2022-04-14 07:15:00|774.35|771.47|775.4|772.52|775.61|772.73|772.15|769.27|0
1649920800000|2022-04-14 07:20:00|775.51|772.63|775.92|773.04|776.34|773.46|772.99|770.11|0
1649921100000|2022-04-14 07:25:00|776.13|773.25|777.69|774.81|778.95|776.07|775.92|773.04|0
1649921400000|2022-04-14 07:30:00|777.9|775.02|774.64|771.76|778.11|775.23|774.54|771.66|0
1649921700000|2022-04-14 07:35:00|774.75|771.87|775.17|772.29|776.42|773.54|773.7|770.82|0
1649922000000|2022-04-14 07:40:00|775.27|772.39|774.93|772.53|776.63|773.75|774.33|771.45|0
1649922300000|2022-04-14 07:45:00|775.14|772.74|776.5|774.1|776.82|774.42|774.19|771.79|0
1649922600000|2022-04-14 07:50:00|776.61|774.21|775.24|772.84|776.61|774.21|774.72|772.32|0
1649922900000|2022-04-14 07:55:00|775.45|773.05|775.13|772.73|775.56|773.16|773.46|771.06|0
1649923200000|2022-04-14 08:00:00|775.23|772.83|772.83|770.43|775.97|773.57|772.41|770.01|0
1649923500000|2022-04-14 08:05:00|772.62|770.22|774.5|772.1|776.6|774.2|772.62|770.22|0
1649923800000|2022-04-14 08:10:00|774.92|772.52|775.34|772.94|775.97|773.57|774.29|771.89|0
1649924100000|2022-04-14 08:15:00|775.55|773.15|774.29|771.89|776.18|773.78|774.08|771.68|0
1649924400000|2022-04-14 08:20:00|774.08|771.68|773.65|771.25|774.8|772.4|773.24|770.84|0
1649924700000|2022-04-14 08:25:00|773.44|771.04|771.77|769.37|773.44|771.04|770.51|768.11|0
1649925000000|2022-04-14 08:30:00|771.56|769.16|771.34|768.94|772.18|769.78|770.72|768.32|0
1649925300000|2022-04-14 08:35:00|771.14|768.74|771.34|768.94|771.65|769.25|770.61|768.21|0
1649925600000|2022-04-14 08:40:00|771.13|768.73|772.39|769.99|773.86|771.46|771.13|768.73|0
1649925900000|2022-04-14 08:45:00|772.6|770.2|772.49|770.09|773.01|770.61|771.34|768.94|0
1649926200000|2022-04-14 08:50:00|772.59|770.19|773.43|771.03|773.64|771.24|772.28|769.88|0
1649926500000|2022-04-14 08:55:00|773.22|770.82|773.85|771.45|773.85|771.45|772.27|769.87|0
1649926800000|2022-04-14 09:00:00|773.64|771.24|772.59|770.19|774.27|771.87|772.59|770.19|0
1649927100000|2022-04-14 09:05:00|771.96|769.56|772.8|770.4|774.36|771.96|771.54|769.14|0
1649927400000|2022-04-14 09:10:00|772.59|770.19|772.79|770.39|774.26|771.86|770.49|768.09|0
1649927700000|2022-04-14 09:15:00|772.89|770.49|772.16|769.76|773.42|771.02|771.95|769.55|0
1649928000000|2022-04-14 09:20:00|772.37|769.97|773.1|770.7|773.73|771.33|772.16|769.76|0
1649928300000|2022-04-14 09:25:00|773.21|770.81|773|770.6|773.42|771.02|772.16|769.76|0
1649928600000|2022-04-14 09:30:00|773.21|770.81|774.46|772.06|774.67|772.27|772.58|770.18|0
1649928900000|2022-04-14 09:35:00|774.35|771.95|774.67|772.27|775.09|772.69|774.25|771.85|0
1649929200000|2022-04-14 09:40:00|774.77|772.37|774.46|772.06|775.09|772.69|774.04|771.64|0
1649929500000|2022-04-14 09:45:00|774.35|771.95|774.55|772.15|774.87|772.47|774.03|771.63|0
1649929800000|2022-04-14 09:50:00|774.45|772.05|773.61|771.21|774.45|772.05|769.63|767.23|0
1649930100000|2022-04-14 09:55:00|773.82|771.42|774.87|772.47|775.29|772.89|773.61|771.21|0
1649930400000|2022-04-14 10:00:00|774.66|772.26|776.34|773.94|776.55|774.15|774.24|771.84|0
1649930700000|2022-04-14 10:05:00|776.55|774.15|775.91|773.51|776.55|774.15|775.08|772.68|0
1649931000000|2022-04-14 10:10:00|775.8|773.4|774.65|772.25|776.54|774.14|773.91|771.51|0
1649931300000|2022-04-14 10:15:00|774.86|772.46|774.02|771.62|775.7|773.3|773.39|770.99|0
1649931600000|2022-04-14 10:20:00|773.91|771.51|774.02|771.62|775.17|772.77|773.39|770.99|0
1649931900000|2022-04-14 10:25:00|774.23|771.83|773.6|771.2|774.65|772.25|772.97|770.57|0
1649932200000|2022-04-14 10:30:00|774.02|771.62|770.66|768.26|774.23|771.83|770.24|767.84|0
1649932500000|2022-04-14 10:35:00|770.45|768.05|770.66|768.26|771.5|769.1|770.45|768.05|0
1649932800000|2022-04-14 10:40:00|770.87|768.47|772.33|769.93|772.75|770.35|770.76|768.36|0
1649933100000|2022-04-14 10:45:00|771.91|769.51|771.91|769.51|773.38|770.98|771.49|769.09|0
1649933400000|2022-04-14 10:50:00|771.8|769.4|773.79|771.39|773.79|771.39|771.7|769.3|0
1649933700000|2022-04-14 10:55:00|773.69|771.29|773.58|771.18|774|771.6|772.95|770.55|0
1649934000000|2022-04-14 11:00:00|773.37|770.97|776.94|774.54|777.36|774.96|772.74|770.34|0
1649934300000|2022-04-14 11:05:00|777.25|774.85|775.84|773.44|777.36|774.96|775.11|772.71|0
1649934600000|2022-04-14 11:10:00|775.74|773.34|775.95|773.55|776.79|774.39|775.21|772.81|0
1649934900000|2022-04-14 11:15:00|776.37|773.97|775|772.6|777|774.6|774.69|772.29|0
1649935200000|2022-04-14 11:20:00|774.9|772.5|773.43|771.03|774.9|772.5|773.01|770.61|0
1649935500000|2022-04-14 11:25:00|773.64|771.24|772.06|769.66|773.74|771.34|771.96|769.56|0
1649935800000|2022-04-14 11:30:00|771.96|769.56|772.16|769.76|773.21|770.81|771.54|769.14|0
1649936100000|2022-04-14 11:35:00|772.37|769.97|774.47|772.07|774.47|772.07|771.53|769.13|0
1649936400000|2022-04-14 11:40:00|774.26|771.86|773.73|771.33|775.73|773.33|773.52|771.12|0
1649936700000|2022-04-14 11:45:00|774.05|771.65|773.9|770.54|775.79|772.91|773.27|769.91|0
1649937000000|2022-04-14 11:50:00|774.11|770.75|767.16|764.28|774.11|770.75|766.95|764.07|0
1649937300000|2022-04-14 11:55:00|767.58|764.7|768.03|765.15|769.07|766.19|766.33|763.45|0
1649937600000|2022-04-14 12:00:00|767.92|765.04|769.49|766.61|770.43|767.55|767.29|764.41|0
1649937900000|2022-04-14 12:05:00|769.7|766.82|770.53|767.65|771.16|768.28|769.7|766.82|0
1649938200000|2022-04-14 12:10:00|770.63|767.75|771.58|768.7|772.21|769.33|770.32|767.44|0
1649938500000|2022-04-14 12:15:00|771.37|768.49|773.25|770.37|773.25|770.37|770.74|767.86|0
1649938800000|2022-04-14 12:20:00|773.04|770.16|773.04|770.16|773.67|770.79|772.41|769.53|0
1649939100000|2022-04-14 12:25:00|772.83|769.95|772.38|769.5|774.28|771.4|772.38|769.5|0
1649939400000|2022-04-14 12:30:00|772.8|769.92|770.04|767.64|774.27|771.39|769.41|767.01|0
1649939700000|2022-04-14 12:35:00|770.25|767.85|767.94|765.54|770.46|768.06|767.94|765.54|0
1649940000000|2022-04-14 12:40:00|768.15|765.75|767.94|765.54|768.78|766.38|765.85|763.45|0
1649940300000|2022-04-14 12:45:00|768.15|765.75|766.47|764.07|769.41|767.01|765.43|763.03|0
1649940600000|2022-04-14 12:50:00|766.27|763.87|766.26|763.86|767.31|764.91|765.85|763.45|0
1649940900000|2022-04-14 12:55:00|766.36|763.96|764.8|762.4|767.31|764.91|764.38|761.98|0
1649941200000|2022-04-14 13:00:00|765.01|762.61|766.26|763.86|766.26|763.86|763.13|760.73|0
1649941500000|2022-04-14 13:05:00|766.05|763.65|766.26|763.86|766.47|764.07|764.59|762.19|0
1649941800000|2022-04-14 13:10:00|766.05|763.65|765.84|763.44|766.67|764.27|765.21|762.81|0
1649942100000|2022-04-14 13:15:00|765.94|763.54|769.39|766.99|769.39|766.99|765.42|763.02|0
1649942400000|2022-04-14 13:20:00|769.18|766.78|770.02|767.62|770.44|768.04|769.18|766.78|0
1649942700000|2022-04-14 13:25:00|768.97|766.57|775.89|773.49|776.1|773.7|768.97|766.57|0
1649943000000|2022-04-14 13:30:00|776.1|773.7|782.4|780|782.4|780|776.1|773.7|0
1649943300000|2022-04-14 13:35:00|782.19|779.79|775.53|772.65|785.35|782.95|775.53|772.65|0
1649943600000|2022-04-14 13:40:00|776.16|773.28|767.12|764.24|777.22|774.34|767.12|764.24|0
1649943900000|2022-04-14 13:45:00|767.33|764.45|766.32|763.44|770.06|767.18|763.35|760.47|0
1649944200000|2022-04-14 13:50:00|766.64|763.76|762.45|759.57|767.05|764.17|759.95|757.07|0
1649944500000|2022-04-14 13:55:00|762.66|759.78|762.87|759.99|764.55|761.67|760.99|758.11|0
1649944800000|2022-04-14 14:00:00|763.39|760.51|767.05|764.17|769.78|766.9|762.55|759.67|0
1649945100000|2022-04-14 14:05:00|766.64|763.76|752.34|749.46|766.85|763.97|749.84|746.96|0
1649945400000|2022-04-14 14:10:00|751.5|748.62|752.34|749.46|754.22|751.34|750.46|747.58|0
1649945700000|2022-04-14 14:15:00|752.13|749.25|753.17|750.29|755.68|752.8|749.42|746.54|0
1649946000000|2022-04-14 14:20:00|753.47|750.59|755.64|752.76|759.29|756.41|752.43|749.55|0
1649946300000|2022-04-14 14:25:00|755.44|752.56|756.69|753.81|758.15|755.27|753.35|750.47|0
1649946600000|2022-04-14 14:30:00|756.37|753.49|759.19|756.31|761.28|758.4|755.02|752.14|0
1649946900000|2022-04-14 14:35:00|758.57|755.69|755.85|752.97|760.86|757.98|752.94|750.06|0
1649947200000|2022-04-14 14:40:00|755.44|752.56|755.95|753.07|758.56|755.68|753.56|750.68|0
1649947500000|2022-04-14 14:45:00|755.85|752.97|757.52|754.64|762.53|759.65|755.85|752.97|0
1649947800000|2022-04-14 14:50:00|756.89|754.01|756.47|753.59|756.89|754.01|753.45|750.57|0
1649948100000|2022-04-14 14:55:00|756.26|753.38|757.72|754.84|760.02|757.14|755.64|752.76|0
1649948400000|2022-04-14 15:00:00|757.09|754.21|760.22|757.34|761.58|758.7|755.64|752.76|0
1649948700000|2022-04-14 15:05:00|760.01|757.13|760.01|757.13|761.89|759.01|758.13|755.25|0
1649949000000|2022-04-14 15:10:00|759.8|756.92|759.8|756.92|762.1|759.22|757.3|754.42|0
1649949300000|2022-04-14 15:15:00|760.22|757.34|757.29|754.41|762.51|759.63|755.63|752.75|0
1649949600000|2022-04-14 15:20:00|757.5|754.62|762.93|760.05|762.93|760.05|754.79|751.91|0
1649949900000|2022-04-14 15:25:00|763.14|760.26|762.52|759.64|764.38|761.5|761.88|759|0
1649950200000|2022-04-14 15:30:00|762.62|759.74|760.11|757.23|763.67|760.79|759.7|756.82|0
1649950500000|2022-04-14 15:35:00|759.91|757.03|756.15|753.27|760.11|757.23|755.73|752.85|0
1649950800000|2022-04-14 15:40:00|756.77|753.89|751.56|748.68|756.77|753.89|750.73|747.85|0
1649951100000|2022-04-14 15:45:00|751.36|748.48|751.98|749.1|753.23|750.35|750.31|747.43|0
1649951400000|2022-04-14 15:50:00|752.19|749.31|750.31|747.43|752.19|749.31|750.31|747.43|0
1649951700000|2022-04-14 15:55:00|750.52|747.64|752.33|749.45|752.95|750.07|750.05|747.17|0
1649952000000|2022-04-14 16:00:00|751.91|749.03|751.7|748.82|755.24|752.36|750.04|747.16|0
1649952300000|2022-04-14 16:05:00|751.29|748.41|754.82|751.94|755.65|752.77|751.08|748.2|0
1649952600000|2022-04-14 16:10:00|754.61|751.73|751.9|749.02|755.45|752.57|751.7|748.82|0
1649952900000|2022-04-14 16:15:00|752.11|749.23|750.66|747.78|753.46|750.58|749.62|746.74|0
1649953200000|2022-04-14 16:20:00|750.86|747.98|749.61|746.73|750.86|747.98|747.95|745.07|0
1649953500000|2022-04-14 16:25:00|749.82|746.94|746.5|743.62|750.44|747.56|745.67|742.79|0
1649953800000|2022-04-14 16:30:00|746.29|743.41|746.49|743.61|748.16|745.28|745.25|742.37|0
1649954100000|2022-04-14 16:35:00|746.08|743.2|745.66|742.78|747.32|744.44|745.45|742.57|0
1649954400000|2022-04-14 16:40:00|745.45|742.57|742.65|739.77|745.66|742.78|742.55|739.67|0
1649954700000|2022-04-14 16:45:00|742.55|739.67|742.23|739.35|743.59|740.71|741.72|738.84|0
1649955000000|2022-04-14 16:50:00|742.13|739.25|741.92|739.04|742.96|740.08|741.72|738.84|0
1649955300000|2022-04-14 16:55:00|742.13|739.25|746.27|743.39|746.69|743.81|741.92|739.04|0
1649955600000|2022-04-14 17:00:00|746.48|743.6|746.27|743.39|747.93|745.05|745.24|742.36|0
1649955900000|2022-04-14 17:05:00|746.06|743.18|744.4|741.52|746.48|743.6|743.57|740.69|0
1649956200000|2022-04-14 17:10:00|744.3|741.42|743.78|740.9|747.51|744.63|743.57|740.69|0
1649956500000|2022-04-14 17:15:00|744.4|741.52|743.57|740.69|745.85|742.97|742.74|739.86|0
1649956800000|2022-04-14 17:20:00|743.36|740.48|744.81|741.93|745.64|742.76|743.36|740.48|0
1649957100000|2022-04-14 17:25:00|745.43|742.55|745.64|742.76|746.15|743.27|744.19|741.31|0
1649957400000|2022-04-14 17:30:00|745.74|742.86|747.3|744.42|747.92|745.04|745.02|742.14|0
1649957700000|2022-04-14 17:35:00|747.5|744.62|747.92|745.04|749.58|746.7|747.5|744.62|0
1649958000000|2022-04-14 17:40:00|748.02|745.14|751.03|748.15|751.86|748.98|747.5|744.62|0
1649958300000|2022-04-14 17:45:00|751.45|748.57|753.94|751.06|754.57|751.69|751.24|748.36|0
1649958600000|2022-04-14 17:50:00|754.15|751.27|752.27|749.39|754.98|752.1|752.27|749.39|0
1649958900000|2022-04-14 17:55:00|752.48|749.6|756.85|753.97|756.85|753.97|752.27|749.39|0
1649959200000|2022-04-14 18:00:00|756.64|753.76|759.98|757.1|760.81|757.93|756.43|753.55|0
1649959500000|2022-04-14 18:05:00|760.19|757.31|756.85|753.97|760.4|757.52|756.22|753.34|0
1649959800000|2022-04-14 18:10:00|757.06|754.18|757.68|754.8|758.72|755.84|756.01|753.13|0
1649960100000|2022-04-14 18:15:00|758.51|755.63|754.14|751.26|759.14|756.26|753.93|751.05|0
1649960400000|2022-04-14 18:20:00|753.4|750.52|750.39|747.51|753.51|750.63|750.18|747.3|0
1649960700000|2022-04-14 18:25:00|750.8|747.92|753.19|750.31|754.55|751.67|749.76|746.88|0
1649961000000|2022-04-14 18:30:00|753.51|750.63|749.97|747.09|755.17|752.29|749.14|746.26|0
1649961300000|2022-04-14 18:35:00|749.86|746.98|748.93|746.05|750.8|747.92|748.1|745.22|0
1649961600000|2022-04-14 18:40:00|749.13|746.25|750.17|747.29|750.59|747.71|748.93|746.05|0
1649961900000|2022-04-14 18:45:00|750.06|747.18|749.75|746.87|751.42|748.54|748.51|745.63|0
1649962200000|2022-04-14 18:50:00|749.96|747.08|743.11|740.23|750.38|747.5|742.49|739.61|0
1649962500000|2022-04-14 18:55:00|743.73|740.85|740.42|737.54|743.73|740.85|740.21|737.33|0
1649962800000|2022-04-14 19:00:00|740.21|737.33|742.75|739.87|744.4|741.52|738.69|735.81|0
1649963100000|2022-04-14 19:05:00|742.95|740.07|738.41|735.53|743.99|741.11|738.41|735.53|0
1649963400000|2022-04-14 19:10:00|738.5|735.62|740.06|737.18|740.26|737.38|737.58|734.7|0
1649963700000|2022-04-14 19:15:00|740.47|737.59|745.64|742.76|746.26|743.38|740.47|737.59|0
1649964000000|2022-04-14 19:20:00|745.43|742.55|743.57|740.69|746.67|743.79|742.74|739.86|0
1649964300000|2022-04-14 19:25:00|743.77|740.89|740.46|737.58|743.77|740.89|739.64|736.76|0
1649964600000|2022-04-14 19:30:00|740.25|737.37|736.33|733.45|740.67|737.79|736.12|733.24|0
1649964900000|2022-04-14 19:35:00|736.54|733.66|735.3|732.42|738.39|735.51|735.3|732.42|0
1649965200000|2022-04-14 19:40:00|735.71|732.83|740.04|737.16|740.04|737.16|734.88|732|0
1649965500000|2022-04-14 19:45:00|739.83|736.95|737.15|734.27|740.45|737.57|735.91|733.03|0
1649965800000|2022-04-14 19:50:00|735.5|732.62|733.02|730.14|735.5|732.62|731.38|728.5|0
1649966100000|2022-04-14 19:55:00|733.85|730.97|729.73|726.85|734.88|732|728.08|725.2|0
1649966400000|2022-04-14 20:00:00|729.52|726.64|727.88|725|730.76|727.88|727.67|724.79|0
1649966700000|2022-04-14 20:05:00|728.08|725.2|728.08|725.2|728.7|725.82|727.67|724.79|0
1649967000000|2022-04-14 20:10:00|727.87|724.99|727.67|724.79|728.28|725.4|727.67|724.79|0
1650265500000|2022-04-18 07:05:00|711.51|708.63|711.1|708.22|711.71|708.83|711.1|708.22|0
1650265800000|2022-04-18 07:10:00|711.3|708.42|711.71|708.83|712.32|709.44|711.1|708.22|0
1650266100000|2022-04-18 07:15:00|711.51|708.63|711.5|708.62|711.91|709.03|711.1|708.22|0
1650266400000|2022-04-18 07:20:00|711.4|708.52|712.01|709.13|712.11|709.23|710.89|708.01|0
1650266700000|2022-04-18 07:25:00|712.11|709.23|711.91|709.03|713.23|710.35|711.91|709.03|0
1650267000000|2022-04-18 07:30:00|711.8|708.92|711.9|709.02|711.9|709.02|710.88|708|0
1650267300000|2022-04-18 07:35:00|712.31|709.43|710.07|707.19|712.52|709.64|708.33|705.45|0
1650267600000|2022-04-18 07:40:00|710.27|707.39|709.75|706.87|710.88|708|709.25|706.37|0
1650267900000|2022-04-18 07:45:00|710.06|707.18|711.28|708.4|711.59|708.71|709.86|706.98|0
1650268200000|2022-04-18 07:50:00|711.18|708.3|711.69|708.81|711.89|709.01|710.87|707.99|0
1650268500000|2022-04-18 07:55:00|711.49|708.61|711.78|708.9|712.19|709.31|711.08|708.2|0
1650268800000|2022-04-18 08:00:00|711.69|708.81|717.4|714.52|717.91|715.03|711.69|708.81|0
1650269100000|2022-04-18 08:05:00|717.5|714.62|716.24|713.84|717.81|714.93|714.91|712.51|0
1650269400000|2022-04-18 08:10:00|716.34|713.94|715.52|713.12|716.34|713.94|715.21|712.81|0
1650269700000|2022-04-18 08:15:00|715.73|713.33|716.95|714.55|716.95|714.55|715.52|713.12|0
1650270000000|2022-04-18 08:20:00|716.84|714.44|716.33|713.93|717.77|715.37|716.33|713.93|0
1650270300000|2022-04-18 08:25:00|716.54|714.14|716.33|713.93|717.15|714.75|716.33|713.93|0
1650270600000|2022-04-18 08:30:00|716.54|714.14|716.13|713.73|716.54|714.14|715.72|713.32|0
1650270900000|2022-04-18 08:35:00|716.22|713.82|716.12|713.72|716.53|714.13|715.61|713.21|0
1650271200000|2022-04-18 08:40:00|715.92|713.52|716.42|714.02|716.42|714.02|715.71|713.31|0
1650271500000|2022-04-18 08:45:00|716.53|714.13|716.42|714.02|716.53|714.13|716.12|713.72|0
1650271800000|2022-04-18 08:50:00|716.53|714.13|714.99|712.59|716.53|714.13|714.89|712.49|0
1650272100000|2022-04-18 08:55:00|714.89|712.49|714.27|711.87|715.09|712.69|714.07|711.67|0
1650272400000|2022-04-18 09:00:00|714.48|712.08|715.56|713.16|715.56|713.16|712.71|710.31|0
1650272700000|2022-04-18 09:05:00|715.66|713.26|715.45|713.05|715.86|713.46|715.25|712.85|0
1650273000000|2022-04-18 09:10:00|715.36|712.96|713.97|711.57|715.45|713.05|713.97|711.57|0
1650273300000|2022-04-18 09:15:00|714.07|711.67|713.56|711.16|714.79|712.39|713.56|711.16|0
1650273600000|2022-04-18 09:20:00|713.46|711.06|709.69|707.29|713.46|711.06|708.68|706.28|0
1650273900000|2022-04-18 09:25:00|709.59|707.19|710.3|707.9|711.12|708.72|709.59|707.19|0
1650274200000|2022-04-18 09:30:00|710.1|707.7|711.11|708.71|711.32|708.92|710.1|707.7|0
1650274500000|2022-04-18 09:35:00|711.21|708.81|711.11|708.71|711.72|709.32|710.91|708.51|0
1650274800000|2022-04-18 09:40:00|711|708.6|710.9|708.5|711.72|709.32|710.7|708.3|0
1650275100000|2022-04-18 09:45:00|711|708.6|711.41|709.01|711.51|709.11|710.49|708.09|0
1650275400000|2022-04-18 09:50:00|711.51|709.11|711.51|709.11|711.51|709.11|710.7|708.3|0
1650275700000|2022-04-18 09:55:00|711.4|709|711.6|709.2|711.71|709.31|711.1|708.7|0
1650276000000|2022-04-18 10:00:00|711.51|709.11|712.93|710.53|713.13|710.73|711.3|708.9|0
1650276300000|2022-04-18 10:05:00|712.82|710.42|713.43|711.03|713.74|711.34|712.32|709.92|0
1650276600000|2022-04-18 10:10:00|713.33|710.93|713.33|710.93|713.64|711.24|712.93|710.53|0
1650276900000|2022-04-18 10:15:00|713.13|710.73|712.92|710.52|713.54|711.14|712.92|710.52|0
1650277200000|2022-04-18 10:20:00|712.72|710.32|712.92|710.52|713.74|711.34|712.72|710.32|0
1650277500000|2022-04-18 10:25:00|713.12|710.72|716.28|713.88|716.79|714.39|713.12|710.72|0
1650277800000|2022-04-18 10:30:00|716.38|713.98|715.46|713.06|716.38|713.98|715.16|712.76|0
1650278100000|2022-04-18 10:35:00|715.57|713.17|714.95|712.55|715.57|713.17|714.75|712.35|0
1650278400000|2022-04-18 10:40:00|714.75|712.35|715.56|713.16|716.38|713.98|714.75|712.35|0
1650278700000|2022-04-18 10:45:00|715.36|712.96|715.66|713.26|716.17|713.77|715.35|712.95|0
1650279000000|2022-04-18 10:50:00|715.76|713.36|715.55|713.15|716.17|713.77|715.35|712.95|0
1650279300000|2022-04-18 10:55:00|715.35|712.95|715.14|712.74|716.17|713.77|714.94|712.54|0
1650279600000|2022-04-18 11:00:00|715.76|713.36|717.89|715.49|718.21|715.81|715.76|713.36|0
1650279900000|2022-04-18 11:05:00|717.8|715.4|720.45|718.05|721.27|718.87|717.8|715.4|0
1650280200000|2022-04-18 11:10:00|720.65|718.25|724.34|721.94|724.75|722.35|720.45|718.05|0
1650280500000|2022-04-18 11:15:00|724.43|722.03|725.15|722.75|725.77|723.37|723.72|721.32|0
1650280800000|2022-04-18 11:20:00|724.95|722.55|723.72|721.32|725.36|722.96|723.51|721.11|0
1650281100000|2022-04-18 11:25:00|723.82|721.42|723.3|720.9|723.92|721.52|722.9|720.5|0
1650281400000|2022-04-18 11:30:00|723.4|721|723.51|721.11|723.92|721.52|722.69|720.29|0
1650281700000|2022-04-18 11:35:00|723.3|720.9|721.66|719.26|723.3|720.9|721.46|719.06|0
1650282000000|2022-04-18 11:40:00|721.46|719.06|721.86|719.46|721.86|719.46|720.23|717.83|0
1650282300000|2022-04-18 11:45:00|721.66|719.26|720.23|717.83|721.66|719.26|720.12|717.72|0
1650282600000|2022-04-18 11:50:00|720.02|717.62|720.22|717.82|720.63|718.23|719.2|716.8|0
1650282900000|2022-04-18 11:55:00|719.4|717|719.4|717|719.61|717.21|718.79|716.39|0
1650283200000|2022-04-18 12:00:00|719.61|717.21|720.52|718.12|721.04|718.64|718.99|716.59|0
1650283500000|2022-04-18 12:05:00|720.42|718.02|719.19|716.79|721.44|719.04|718.58|716.18|0
1650283800000|2022-04-18 12:10:00|718.99|716.59|717.96|715.56|719.6|717.2|717.56|715.16|0
1650284100000|2022-04-18 12:15:00|718.17|715.77|718.67|716.27|719.19|716.79|716.84|714.44|0
1650284400000|2022-04-18 12:20:00|718.57|716.17|719.39|716.99|719.8|717.4|718.57|716.17|0
1650284700000|2022-04-18 12:25:00|719.19|716.79|720.51|718.11|720.82|718.42|719.18|716.78|0
1650285000000|2022-04-18 12:30:00|720.61|718.21|720|717.6|720.82|718.42|718.87|716.47|0
1650285300000|2022-04-18 12:35:00|720.2|717.8|722.34|719.94|723.27|720.87|720.2|717.8|0
1650285600000|2022-04-18 12:40:00|722.45|720.05|720.61|718.21|722.86|720.46|720.4|718|0
1650285900000|2022-04-18 12:45:00|720.81|718.41|721.01|718.61|721.22|718.82|720.2|717.8|0
1650286200000|2022-04-18 12:50:00|720.91|718.51|719.37|716.97|721.42|719.02|718.97|716.57|0
1650286500000|2022-04-18 12:55:00|719.58|717.18|718.96|716.56|721.21|718.81|718.86|716.46|0
1650286800000|2022-04-18 13:00:00|718.86|716.46|722.23|719.83|722.54|720.14|718.04|715.64|0
1650287100000|2022-04-18 13:05:00|722.03|719.63|722.03|719.63|722.64|720.24|721.62|719.22|0
1650287400000|2022-04-18 13:10:00|722.12|719.72|723.51|721.11|723.51|721.11|721.67|719.27|0
1650287700000|2022-04-18 13:15:00|723.72|721.32|722.69|720.29|724.54|722.14|722.69|720.29|0
1650288000000|2022-04-18 13:20:00|722.48|720.08|723.3|720.9|723.51|721.11|722.48|720.08|0
1650288300000|2022-04-18 13:25:00|723.1|720.7|720.84|718.44|723.1|720.7|720.02|717.62|0
1650288600000|2022-04-18 13:30:00|722.27|719.87|735.2|732.8|737.47|735.07|721.86|719.46|0
1650288900000|2022-04-18 13:35:00|734.17|731.77|735.94|733.54|740.28|737.88|733.96|731.56|0
1650289200000|2022-04-18 13:40:00|734.39|731.99|737.8|735.4|741.73|739.33|731.82|729.42|0
1650289500000|2022-04-18 13:45:00|739.04|736.64|736.97|734.57|739.04|736.64|733.46|731.06|0
1650289800000|2022-04-18 13:50:00|737.8|735.4|729.34|726.94|738|735.6|727.49|725.09|0
1650290100000|2022-04-18 13:55:00|729.13|726.73|728|725.6|729.13|726.73|725.84|723.44|0
1650290400000|2022-04-18 14:00:00|727.28|724.88|731.19|728.79|732.63|730.23|722.76|720.36|0
1650290700000|2022-04-18 14:05:00|731.6|729.2|724.09|721.69|732.01|729.61|724.09|721.69|0
1650291000000|2022-04-18 14:10:00|724.3|721.9|732.93|730.53|733.96|731.56|723.68|721.28|0
1650291300000|2022-04-18 14:15:00|733.34|730.94|734.16|731.76|734.78|732.38|731.28|728.88|0
1650291600000|2022-04-18 14:20:00|734.57|732.17|741.58|739.18|742|739.6|733.54|731.14|0
1650291900000|2022-04-18 14:25:00|741.79|739.39|736.22|733.82|743.03|740.63|736.22|733.82|0
1650292200000|2022-04-18 14:30:00|737.25|734.85|739.93|737.53|739.93|737.53|736.63|734.23|0
1650292500000|2022-04-18 14:35:00|740.13|737.73|740.34|737.94|740.54|738.14|737.04|734.64|0
1650292800000|2022-04-18 14:40:00|741.16|738.76|740.75|738.35|743.02|740.62|739.3|736.9|0
1650293100000|2022-04-18 14:45:00|741.16|738.76|740.12|737.72|742.4|740|738.27|735.87|0
1650293400000|2022-04-18 14:50:00|739.92|737.52|735.38|732.98|740.12|737.72|734.76|732.36|0
1650293700000|2022-04-18 14:55:00|735.58|733.18|734.18|731.78|735.58|733.18|731.35|728.95|0
1650294000000|2022-04-18 15:00:00|734.39|731.99|736.45|734.05|736.45|734.05|732.32|729.92|0
1650294300000|2022-04-18 15:05:00|736.66|734.26|734.18|731.78|737.28|734.88|734.18|731.78|0
1650294600000|2022-04-18 15:10:00|733.76|731.36|733.56|731.16|735.41|733.01|732.94|730.54|0
1650294900000|2022-04-18 15:15:00|733.35|730.95|729.84|727.44|733.97|731.57|728.61|726.21|0
1650295200000|2022-04-18 15:20:00|730.05|727.65|724.29|721.89|730.87|728.47|724.08|721.68|0
1650295500000|2022-04-18 15:25:00|723.67|721.27|723.92|721.52|725|722.6|721.87|719.47|0
1650295800000|2022-04-18 15:30:00|723.71|721.31|722.27|719.87|724.53|722.13|720.63|718.23|0
1650296100000|2022-04-18 15:35:00|722.48|720.08|719.61|717.21|722.68|720.28|718.58|716.18|0
1650296400000|2022-04-18 15:40:00|719.4|717|720.22|717.82|721.04|718.64|717.97|715.57|0
1650296700000|2022-04-18 15:45:00|720.42|718.02|715.51|713.11|720.42|718.02|715.3|712.9|0
1650297000000|2022-04-18 15:50:00|715.71|713.31|719.19|716.79|719.19|716.79|715.1|712.7|0
1650297300000|2022-04-18 15:55:00|718.88|716.48|722.47|720.07|722.88|720.48|718.57|716.17|0
1650297600000|2022-04-18 16:00:00|722.26|719.86|720.21|717.81|723.08|720.68|718.57|716.17|0
1650297900000|2022-04-18 16:05:00|720.1|717.7|718.67|716.27|722.05|719.65|718.57|716.17|0
1650298200000|2022-04-18 16:10:00|718.36|715.96|715.09|712.69|719.18|716.78|714.06|711.66|0
1650298500000|2022-04-18 16:15:00|714.88|712.48|713.13|710.73|715.29|712.89|712.51|710.11|0
1650298800000|2022-04-18 16:20:00|712.92|710.52|714.14|711.74|714.35|711.95|712.51|710.11|0
1650299100000|2022-04-18 16:25:00|714.35|711.95|712.3|709.9|714.35|711.95|711.28|708.88|0
1650299400000|2022-04-18 16:30:00|712.1|709.7|712.51|710.11|713.53|711.13|710.46|708.06|0
1650299700000|2022-04-18 16:35:00|712.71|710.31|713.19|710.79|714.34|711.94|711.48|709.08|0
1650300000000|2022-04-18 16:40:00|713.8|711.4|715.43|713.03|715.84|713.44|710.54|708.14|0
1650300300000|2022-04-18 16:45:00|715.64|713.24|715.02|712.62|717.07|714.67|714.2|711.8|0
1650300600000|2022-04-18 16:50:00|715.23|712.83|718.29|715.89|718.9|716.5|714.82|712.42|0
1650300900000|2022-04-18 16:55:00|718.49|716.09|718.08|715.68|719.72|717.32|717.47|715.07|0
1650301200000|2022-04-18 17:00:00|718.49|716.09|718.08|715.68|719.1|716.7|716.85|714.45|0
1650301500000|2022-04-18 17:05:00|717.88|715.48|722.99|720.59|722.99|720.59|717.67|715.27|0
1650301800000|2022-04-18 17:10:00|723.2|720.8|723.61|721.21|726.28|723.88|722.99|720.59|0
1650302100000|2022-04-18 17:15:00|723.4|721|717.85|715.45|723.4|721|717.65|715.25|0
1650302400000|2022-04-18 17:20:00|718.06|715.66|721.13|718.73|722.36|719.96|717.03|714.63|0
1650302700000|2022-04-18 17:25:00|721.33|718.93|723.79|721.39|723.79|721.39|720.51|718.11|0
1650303000000|2022-04-18 17:30:00|723.59|721.19|734.38|731.98|734.38|731.98|723.18|720.78|0
1650303300000|2022-04-18 17:35:00|734.49|732.09|737.05|734.65|738.21|735.81|734.08|731.68|0
1650303600000|2022-04-18 17:40:00|737.67|735.27|738.29|735.89|738.5|736.1|736.22|733.82|0
1650303900000|2022-04-18 17:45:00|737.88|735.48|739.73|737.33|740.56|738.16|736.43|734.03|0
1650304200000|2022-04-18 17:50:00|739.32|736.92|739.76|737.36|740.56|738.16|737.67|735.27|0
1650304500000|2022-04-18 17:55:00|739.97|737.57|738.51|736.11|743.28|740.88|737.27|734.87|0
1650304800000|2022-04-18 18:00:00|739.23|736.83|739.34|736.94|741.83|739.43|737.89|735.49|0
1650305100000|2022-04-18 18:05:00|738.93|736.53|737.27|734.87|739.65|737.25|736.24|733.84|0
1650305400000|2022-04-18 18:10:00|737.06|734.66|737.06|734.66|737.06|734.66|734.58|732.18|0
1650305700000|2022-04-18 18:15:00|737.16|734.76|734.16|731.76|740.58|738.18|731.28|728.88|0
1650306000000|2022-04-18 18:20:00|734.03|731.63|741.43|739.03|741.43|739.03|733.21|730.81|0
1650306300000|2022-04-18 18:25:00|741.63|739.23|736.66|734.26|743.29|740.89|735.32|732.92|0
1650306600000|2022-04-18 18:30:00|736.87|734.47|739.14|736.74|739.56|737.16|736.56|734.16|0
1650306900000|2022-04-18 18:35:00|739.24|736.84|738.11|735.71|741.01|738.61|737.49|735.09|0
1650307200000|2022-04-18 18:40:00|738.31|735.91|735.83|733.43|739.56|737.16|735.21|732.81|0
1650307500000|2022-04-18 18:45:00|736.04|733.64|734.8|732.4|736.45|734.05|732.73|730.33|0
1650307800000|2022-04-18 18:50:00|734.38|731.98|736.45|734.05|738.1|735.7|733.97|731.57|0
1650308100000|2022-04-18 18:55:00|736.13|733.73|732.52|730.12|736.45|734.05|731.9|729.5|0
1650308400000|2022-04-18 19:00:00|732.11|729.71|729.84|727.44|733.55|731.15|729.42|727.02|0
1650308700000|2022-04-18 19:05:00|730.04|727.64|729.22|726.82|732.1|729.7|728.39|725.99|0
1650309000000|2022-04-18 19:10:00|729.63|727.23|726.95|724.55|731.69|729.29|725.1|722.7|0
1650309300000|2022-04-18 19:15:00|727.15|724.75|725.51|723.11|729.21|726.81|725.09|722.69|0
1650309600000|2022-04-18 19:20:00|725.6|723.2|723.04|720.64|727.56|725.16|722.01|719.61|0
1650309900000|2022-04-18 19:25:00|722.22|719.82|721.52|719.12|723.24|720.84|720.9|718.5|0
1650310200000|2022-04-18 19:30:00|721.21|718.81|714.86|712.46|721.21|718.81|714.04|711.64|0
1650310500000|2022-04-18 19:35:00|714.65|712.25|712.93|710.53|715.47|713.07|711.78|709.38|0
1650310800000|2022-04-18 19:40:00|713.13|710.73|714.77|712.37|716.61|714.21|711.09|708.69|0
1650311100000|2022-04-18 19:45:00|713.95|711.55|711.53|708.65|713.95|711.55|710.91|708.03|0
1650311400000|2022-04-18 19:50:00|711.32|708.44|716.44|713.56|717.05|714.17|709.69|706.81|0
1650311700000|2022-04-18 19:55:00|716.23|713.35|728.14|725.26|728.14|725.26|715.82|712.94|0
1650312000000|2022-04-18 20:00:00|728.97|726.09|735.33|732.93|735.33|732.93|728.55|725.67|0
1650312300000|2022-04-18 20:05:00|735.12|732.72|738.12|735.72|740.34|737.94|734.09|731.69|0
1650312600000|2022-04-18 20:10:00|738.32|735.92|737.49|735.09|738.83|736.43|736.67|734.27|0
1650312900000|2022-04-18 20:15:00|738.32|735.92|740.59|737.79|741.83|739.03|738.11|735.31|0
1650313200000|2022-04-18 20:20:00|740.8|738|741|738.2|741.31|738.51|740.59|737.79|0
1650313500000|2022-04-18 20:25:00|740.59|737.79|739.13|736.33|740.59|737.79|738.31|735.51|0
1650313800000|2022-04-18 20:30:00|738.93|736.13|738.3|735.5|738.93|736.13|737.27|734.47|0
1650314100000|2022-04-18 20:35:00|738.51|735.71|738.51|735.71|738.92|736.12|738.3|735.5|0
1650314400000|2022-04-18 20:40:00|738.72|735.92|739.13|736.33|739.13|736.33|738.71|735.91|0
1650314700000|2022-04-18 20:45:00|738.92|736.12|737.68|734.88|739.54|736.74|737.68|734.88|0
1650315000000|2022-04-18 20:50:00|737.67|734.87|737.67|734.87|738.09|735.29|737.67|734.87|0
1650315300000|2022-04-18 20:55:00|737.92|735.12|737.81|735.01|738.13|735.33|737.81|735.01|0
1650315600000|2022-04-18 21:00:00|737.77|734.97|738.67|735.87|738.76|735.96|737.77|734.97|0
1650315900000|2022-04-18 21:05:00|738.71|735.91|738.46|735.66|738.71|735.91|738.46|735.66|0
1650316200000|2022-04-18 21:10:00|738.58|735.78|738.07|735.27|738.58|735.78|737.83|735.03|0
1650316500000|2022-04-18 21:15:00|738.1|735.3|737.76|734.96|738.1|735.3|737.67|734.87|0
1650316800000|2022-04-18 21:20:00|737.74|734.94|738.36|735.56|738.36|735.56|737.74|734.94|0
1650317100000|2022-04-18 21:25:00|738.39|735.59|737.94|735.14|738.42|735.62|737.92|735.12|0
1650317400000|2022-04-18 21:30:00|737.92|735.12|737.97|735.17|737.97|735.17|737.85|735.05|0
1650317700000|2022-04-18 21:35:00|738.06|735.26|738.47|735.67|738.47|735.67|738|735.2|0
1650318000000|2022-04-18 21:40:00|738.54|735.74|738.75|735.95|738.81|736.01|738.41|735.61|0
1650318300000|2022-04-18 21:45:00|738.81|736.01|738.53|735.73|738.93|736.13|738.53|735.73|0
1650318600000|2022-04-18 21:50:00|738.78|735.98|738.93|736.13|739.23|736.43|738.53|735.73|0
1650318900000|2022-04-18 21:55:00|738.81|736.01|738.84|736.04|739.32|736.52|738.8|736|0
1650319200000|2022-04-18 22:00:00|738.61|735.81|738.72|735.92|739.34|736.54|737.27|734.47|0
1650319500000|2022-04-18 22:05:00|738.92|736.12|737.06|734.26|738.92|736.12|737.06|734.26|0
1650319800000|2022-04-18 22:10:00|736.85|734.05|738.3|735.5|738.51|735.71|736.65|733.85|0
1650320100000|2022-04-18 22:15:00|738.4|735.6|737.68|734.88|738.71|735.91|737.26|734.46|0
1650320400000|2022-04-18 22:20:00|737.98|735.18|738.91|736.11|738.92|736.12|737.67|734.87|0
1650320700000|2022-04-18 22:25:00|739.12|736.32|739.74|736.94|739.74|736.94|738.91|736.11|0
1650321000000|2022-04-18 22:30:00|739.53|736.73|740.77|737.97|741.6|738.8|739.53|736.73|0
1650321300000|2022-04-18 22:35:00|740.57|737.77|740.15|737.35|741.39|738.59|739.94|737.14|0
1650321600000|2022-04-18 22:40:00|740.04|737.24|739.53|736.73|740.56|737.76|739.53|736.73|0
1650321900000|2022-04-18 22:45:00|739.73|736.93|739.73|736.93|739.94|737.14|739.32|736.52|0
1650322200000|2022-04-18 22:50:00|739.94|737.14|739.31|736.51|739.94|737.14|739.31|736.51|0
1650322500000|2022-04-18 22:55:00|739.52|736.72|738.69|735.89|739.52|736.72|738.69|735.89|0
1650322800000|2022-04-18 23:00:00|738.9|736.1|740.34|737.54|740.76|737.96|738.9|736.1|0
1650323100000|2022-04-18 23:05:00|740.14|737.34|739.31|736.51|740.34|737.54|739.31|736.51|0
1650323400000|2022-04-18 23:10:00|739.51|736.71|738.89|736.09|739.51|736.71|738.58|735.78|0
1650323700000|2022-04-18 23:15:00|739.1|736.3|738.89|736.09|739.92|737.12|738.68|735.88|0
1650324000000|2022-04-18 23:20:00|739.09|736.29|738.89|736.09|739.51|736.71|738.47|735.67|0
1650324300000|2022-04-18 23:25:00|738.78|735.98|737.85|735.05|738.89|736.09|737.85|735.05|0
1650324600000|2022-04-18 23:30:00|737.64|734.84|738.05|735.25|738.05|735.25|737.43|734.63|0
1650324900000|2022-04-18 23:35:00|738.26|735.46|737.84|735.04|738.26|735.46|737.22|734.42|0
1650325200000|2022-04-18 23:40:00|738.05|735.25|738.46|735.66|738.46|735.66|738.05|735.25|0
1650325500000|2022-04-18 23:45:00|738.88|736.08|742.81|740.01|744.15|741.35|738.88|736.08|0
1650325800000|2022-04-18 23:50:00|743.02|740.22|746.13|743.33|746.54|743.74|742.6|739.8|0
1650326100000|2022-04-18 23:55:00|746.33|743.53|747.37|744.57|747.37|744.57|746.33|743.53|0
1650326400000|2022-04-19 00:00:00|747.16|744.36|745.5|742.7|747.16|744.36|745.5|742.7|0
1650326700000|2022-04-19 00:05:00|745.6|742.8|745.5|742.7|746.54|743.74|744.87|742.07|0
1650327000000|2022-04-19 00:10:00|745.29|742.49|746.12|743.32|746.74|743.94|745.08|742.28|0
1650327300000|2022-04-19 00:15:00|746.01|743.21|744.45|741.65|746.12|743.32|743.63|740.83|0
1650327600000|2022-04-19 00:20:00|744.66|741.86|744.34|741.54|744.66|741.86|743.83|741.03|0
1650327900000|2022-04-19 00:25:00|744.45|741.65|744.24|741.44|744.87|742.07|744.03|741.23|0
1650328200000|2022-04-19 00:30:00|744.34|741.54|744.03|741.23|744.66|741.86|743.2|740.4|0
1650328500000|2022-04-19 00:35:00|743.82|741.02|743.41|740.61|744.03|741.23|743.41|740.61|0
1650328800000|2022-04-19 00:40:00|743.51|740.71|740.71|737.91|743.51|740.71|740.71|737.91|0
1650329100000|2022-04-19 00:45:00|740.5|737.7|735.33|732.53|740.71|737.91|735.12|732.32|0
1650329400000|2022-04-19 00:50:00|735.43|732.63|735.53|732.73|735.95|733.15|733.26|730.46|0
1650329700000|2022-04-19 00:55:00|735.42|732.62|735.32|732.52|735.95|733.15|733.67|730.87|0
1650330000000|2022-04-19 01:00:00|734.91|732.11|733.67|730.87|735.53|732.73|732.02|729.22|0
1650330300000|2022-04-19 01:05:00|733.87|731.07|734.49|731.69|734.49|731.69|732.84|730.04|0
1650330600000|2022-04-19 01:10:00|734.29|731.49|736.56|733.76|737.18|734.38|733.87|731.07|0
1650330900000|2022-04-19 01:15:00|736.14|733.34|734.79|731.99|736.56|733.76|734.28|731.48|0
1650331200000|2022-04-19 01:20:00|734.69|731.89|737.17|734.37|737.17|734.37|734.28|731.48|0
1650331500000|2022-04-19 01:25:00|737.38|734.58|737.79|734.99|737.79|734.99|736.86|734.06|0
1650331800000|2022-04-19 01:30:00|737.58|734.78|738.2|735.4|738.92|736.12|737.38|734.58|0
1650332100000|2022-04-19 01:35:00|738.41|735.61|738.92|736.12|739.03|736.23|737.99|735.19|0
1650332400000|2022-04-19 01:40:00|738.71|735.91|737.16|734.36|739.03|736.23|736.75|733.95|0
1650332700000|2022-04-19 01:45:00|737.05|734.25|739.23|736.43|739.64|736.84|736.13|733.33|0
1650333000000|2022-04-19 01:50:00|739.02|736.22|738.4|735.6|739.02|736.22|737.26|734.46|0
1650333300000|2022-04-19 01:55:00|738.19|735.39|737.25|734.45|738.91|736.11|736.95|734.15|0
1650333600000|2022-04-19 02:00:00|737.15|734.35|737.57|734.77|737.57|734.77|736.33|733.53|0
1650333900000|2022-04-19 02:05:00|737.46|734.66|736.32|733.52|737.46|734.66|736.12|733.32|0
1650334200000|2022-04-19 02:10:00|736.12|733.32|734.67|731.87|736.53|733.73|734.25|731.45|0
1650334500000|2022-04-19 02:15:00|734.87|732.07|736.21|733.41|736.32|733.52|734.67|731.87|0
1650334800000|2022-04-19 02:20:00|736.11|733.31|735.69|732.89|736.11|733.31|735.28|732.48|0
1650335100000|2022-04-19 02:25:00|735.59|732.79|734.35|731.55|735.9|733.1|734.25|731.45|0
1650335400000|2022-04-19 02:30:00|734.25|731.45|734.86|732.06|734.86|732.06|734.04|731.24|0
1650335700000|2022-04-19 02:35:00|734.66|731.86|736.72|733.92|736.93|734.13|734.66|731.86|0
1650336000000|2022-04-19 02:40:00|736.51|733.71|736.51|733.71|736.51|733.71|735.89|733.09|0
1650336300000|2022-04-19 02:45:00|736.31|733.51|736.72|733.92|737.34|734.54|736.31|733.51|0
1650336600000|2022-04-19 02:50:00|736.82|734.02|737.33|734.53|737.43|734.63|736.51|733.71|0
1650336900000|2022-04-19 02:55:00|737.13|734.33|736.71|733.91|737.13|734.33|736.09|733.29|0
1650337200000|2022-04-19 03:00:00|736.81|734.01|737.12|734.32|737.33|734.53|736.5|733.7|0
1650337500000|2022-04-19 03:05:00|737.02|734.22|737.12|734.32|737.33|734.53|736.6|733.8|0
1650337800000|2022-04-19 03:10:00|737.33|734.53|738.57|735.77|738.98|736.18|736.91|734.11|0
1650338100000|2022-04-19 03:15:00|738.36|735.56|739.6|736.8|739.6|736.8|738.36|735.56|0
1650338400000|2022-04-19 03:20:00|739.81|737.01|742.7|739.9|743.12|740.32|739.6|736.8|0
1650338700000|2022-04-19 03:25:00|742.91|740.11|742.91|740.11|742.91|740.11|742.08|739.28|0
1650339000000|2022-04-19 03:30:00|743.32|740.52|743.11|740.31|744.04|741.24|742.91|740.11|0
1650339300000|2022-04-19 03:35:00|743.32|740.52|743.32|740.52|743.74|740.94|742.91|740.11|0
1650339600000|2022-04-19 03:40:00|743.21|740.41|743.11|740.31|743.73|740.93|742.9|740.1|0
1650339900000|2022-04-19 03:45:00|742.9|740.1|741.86|739.06|742.9|740.1|740.62|737.82|0
1650340200000|2022-04-19 03:50:00|741.76|738.96|741.86|739.06|742.48|739.68|741.65|738.85|0
1650340500000|2022-04-19 03:55:00|741.65|738.85|741.65|738.85|742.07|739.27|741.44|738.64|0
1650340800000|2022-04-19 04:00:00|741.86|739.06|740.61|737.81|742.07|739.27|740.61|737.81|0
1650341100000|2022-04-19 04:05:00|740.82|738.02|741.02|738.22|741.85|739.05|740.82|738.02|0
1650341400000|2022-04-19 04:10:00|741.23|738.43|740.61|737.81|741.44|738.64|740.4|737.6|0
1650341700000|2022-04-19 04:15:00|740.5|737.7|741.23|738.43|741.44|738.64|740.19|737.39|0
1650342000000|2022-04-19 04:20:00|741.02|738.22|740.6|737.8|741.23|738.43|740.5|737.7|0
1650342300000|2022-04-19 04:25:00|740.4|737.6|740.39|737.59|740.81|738.01|739.98|737.18|0
1650342600000|2022-04-19 04:30:00|740.29|737.49|740.81|738.01|740.81|738.01|739.77|736.97|0
1650342900000|2022-04-19 04:35:00|741.22|738.42|740.39|737.59|741.22|738.42|740.39|737.59|0
1650343200000|2022-04-19 04:40:00|740.18|737.38|741.01|738.21|741.01|738.21|739.97|737.17|0
1650343500000|2022-04-19 04:45:00|740.9|738.1|741.21|738.41|741.31|738.51|740.8|738|0
1650343800000|2022-04-19 04:50:00|741.01|738.21|741.83|739.03|742.04|739.24|740.8|738|0
1650344100000|2022-04-19 04:55:00|741.93|739.13|742.24|739.44|742.66|739.86|741.83|739.03|0
1650344400000|2022-04-19 05:00:00|742.04|739.24|740.58|737.78|742.87|740.07|740.58|737.78|0
1650344700000|2022-04-19 05:05:00|740.79|737.99|739.13|736.33|740.79|737.99|738.93|736.13|0
1650345000000|2022-04-19 05:10:00|739.34|736.54|738.92|736.12|739.75|736.95|738.72|735.92|0
1650345300000|2022-04-19 05:15:00|739.13|736.33|738.51|735.71|739.13|736.33|737.89|735.09|0
1650345600000|2022-04-19 05:20:00|738.5|735.7|738.5|735.7|738.5|735.7|738.09|735.29|0
1650345900000|2022-04-19 05:25:00|738.3|735.5|739.12|736.32|739.33|736.53|738.3|735.5|0
1650346200000|2022-04-19 05:30:00|738.91|736.11|738.29|735.49|739.12|736.32|738.29|735.49|0
1650346500000|2022-04-19 05:35:00|738.08|735.28|738.91|736.11|739.12|736.32|737.88|735.08|0
1650346800000|2022-04-19 05:40:00|738.7|735.9|739.32|736.52|739.94|737.14|738.39|735.59|0
1650347100000|2022-04-19 05:45:00|739.53|736.73|738.9|736.1|739.73|736.93|738.49|735.69|0
1650347400000|2022-04-19 05:50:00|739.11|736.31|740.14|737.34|740.45|737.65|738.9|736.1|0
1650347700000|2022-04-19 05:55:00|740.35|737.55|737.86|735.06|740.35|737.55|737.86|735.06|0
1650348000000|2022-04-19 06:00:00|737.66|734.86|737.86|735.06|739|736.2|735.8|733|0
1650348300000|2022-04-19 06:05:00|738.28|735.48|741.17|738.37|742|739.2|736.21|733.41|0
1650348600000|2022-04-19 06:10:00|740.97|738.17|742.21|739.41|742.21|739.41|740.14|737.34|0
1650348900000|2022-04-19 06:15:00|742.41|739.61|742.72|739.92|744.49|741.69|740.96|738.16|0
1650349200000|2022-04-19 06:20:00|742.62|739.82|744.38|741.58|745.52|742.72|742.62|739.82|0
1650349500000|2022-04-19 06:25:00|744.48|741.68|743.52|740.72|744.86|742.06|743.31|740.51|0
1650349800000|2022-04-19 06:30:00|743.31|740.51|742.48|739.68|743.52|740.72|741.44|738.64|0
1650350100000|2022-04-19 06:35:00|742.69|739.89|741.65|738.85|742.78|739.98|741.33|738.53|0
1650350400000|2022-04-19 06:40:00|741.85|739.05|742.68|739.88|742.89|740.09|741.44|738.64|0
1650350700000|2022-04-19 06:45:00|742.47|739.67|742.06|739.26|742.89|740.09|741.53|738.73|0
1650351000000|2022-04-19 06:50:00|741.95|739.15|741.02|738.22|742.47|739.67|740.6|737.8|0
1650351300000|2022-04-19 06:55:00|741.43|738.63|741.01|738.21|741.43|738.63|739.77|736.97|0
1650351600000|2022-04-19 07:00:00|740.81|738.01|738.81|735.45|740.81|738.01|734.6|731.8|0
1650351900000|2022-04-19 07:05:00|738.57|735.69|736.7|733.82|740.02|737.14|735.46|732.58|0
1650352200000|2022-04-19 07:10:00|736.29|733.41|730.91|728.03|736.29|733.41|730.91|728.03|0
1650352500000|2022-04-19 07:15:00|730.71|727.83|732.04|729.16|732.77|729.89|730.09|727.21|0
1650352800000|2022-04-19 07:20:00|731.94|729.06|732.25|729.37|732.87|729.99|730.08|727.2|0
1650353100000|2022-04-19 07:25:00|732.56|729.68|731.73|728.85|732.97|730.09|731.32|728.44|0
1650353400000|2022-04-19 07:30:00|731.73|728.85|730.18|727.3|732.97|730.09|730.08|727.2|0
1650353700000|2022-04-19 07:35:00|730.08|727.2|728.63|725.75|730.49|727.61|726.98|724.1|0
1650354000000|2022-04-19 07:40:00|728.52|725.64|728.84|725.96|729.35|726.47|727.19|724.31|0
1650354300000|2022-04-19 07:45:00|728.63|725.75|732.03|729.15|732.34|729.46|728.42|725.54|0
1650354600000|2022-04-19 07:50:00|732.13|729.25|732.75|729.87|732.96|730.08|731.93|729.05|0
1650354900000|2022-04-19 07:55:00|733.37|730.49|736.47|733.59|737.92|735.04|733.37|730.49|0
1650355200000|2022-04-19 08:00:00|736.06|733.18|737.29|734.41|738.54|735.66|736.06|733.18|0
1650355500000|2022-04-19 08:05:00|737.5|734.62|738.63|735.75|741.23|738.35|737.09|734.21|0
1650355800000|2022-04-19 08:10:00|738.74|735.86|736.5|733.62|739.67|736.79|736.29|733.41|0
1650356100000|2022-04-19 08:15:00|736.7|733.82|737.22|734.34|738.25|735.37|736.7|733.82|0
1650356400000|2022-04-19 08:20:00|737.01|734.13|739.04|736.64|739.87|737.47|736.8|733.92|0
1650356700000|2022-04-19 08:25:00|738.94|736.54|738.93|736.53|740.28|737.88|738.11|735.71|0
1650357000000|2022-04-19 08:30:00|739.25|736.85|739.34|736.94|740.9|738.5|738.21|735.81|0
1650357300000|2022-04-19 08:35:00|739.45|737.05|739.66|737.26|741.52|739.12|738.42|736.02|0
1650357600000|2022-04-19 08:40:00|739.45|737.05|736.14|733.74|740.07|737.67|735.82|733.42|0
1650357900000|2022-04-19 08:45:00|735.72|733.32|727.05|724.65|736.34|733.94|726.02|723.62|0
1650358200000|2022-04-19 08:50:00|726.64|724.24|725.02|722.14|728.11|725.48|724.41|721.53|0
1650358500000|2022-04-19 08:55:00|724.61|721.73|724.39|721.51|725.72|722.84|723.36|720.48|0
1650358800000|2022-04-19 09:00:00|724.08|721.2|723.15|720.27|724.49|721.61|721.92|719.04|0
1650359100000|2022-04-19 09:05:00|722.95|720.07|723.15|720.27|723.77|720.89|722.22|719.34|0
1650359400000|2022-04-19 09:10:00|723.36|720.48|721.4|718.52|723.56|720.68|720.48|717.6|0
1650359700000|2022-04-19 09:15:00|721.3|718.42|721.5|718.62|722.12|719.24|720.27|717.39|0
1650360000000|2022-04-19 09:20:00|721.3|718.42|718.83|715.95|722.53|719.65|718.63|715.75|0
1650360300000|2022-04-19 09:25:00|718.63|715.75|717.29|714.41|719.24|716.36|716.58|713.7|0
1650360600000|2022-04-19 09:30:00|716.78|713.9|718.09|715.21|718.5|715.62|715.55|712.67|0
1650360900000|2022-04-19 09:35:00|718.19|715.31|717.48|714.6|720.14|717.26|716.86|713.98|0
1650361200000|2022-04-19 09:40:00|717.68|714.8|718.09|715.21|718.7|715.82|716.25|713.37|0
1650361500000|2022-04-19 09:45:00|717.98|715.1|718.09|715.21|718.7|715.82|717.88|715|0
1650361800000|2022-04-19 09:50:00|718.29|715.41|715.31|712.43|718.5|715.62|715.01|712.13|0
1650362100000|2022-04-19 09:55:00|715.62|712.74|719.21|716.33|719.31|716.43|715.62|712.74|0
1650362400000|2022-04-19 10:00:00|719.11|716.23|717.43|715.03|720.13|717.25|717.26|714.38|0
1650362700000|2022-04-19 10:05:00|717.63|715.23|716.61|714.21|717.63|715.23|716.61|714.21|0
1650363000000|2022-04-19 10:10:00|716.81|714.41|718.04|715.64|718.04|715.64|715.38|712.98|0
1650363300000|2022-04-19 10:15:00|717.83|715.43|720.5|718.1|720.91|718.51|717.83|715.43|0
1650363600000|2022-04-19 10:20:00|720.29|717.89|722.35|719.95|722.35|719.95|720.29|717.89|0
1650363900000|2022-04-19 10:25:00|722.96|720.56|721.73|719.33|722.96|720.56|721.73|719.33|0
1650364200000|2022-04-19 10:30:00|721.52|719.12|720.29|717.89|721.73|719.33|720.29|717.89|0
1650364500000|2022-04-19 10:35:00|720.7|718.3|721.31|718.91|721.52|719.12|720.49|718.09|0
1650364800000|2022-04-19 10:40:00|721.11|718.71|723.36|720.96|723.57|721.17|720.08|717.68|0
1650365100000|2022-04-19 10:45:00|722.95|720.55|720.69|718.29|722.95|720.55|720.07|717.67|0
1650365400000|2022-04-19 10:50:00|720.89|718.49|722.95|720.55|722.95|720.55|720.28|717.88|0
1650365700000|2022-04-19 10:55:00|722.74|720.34|724.48|722.08|724.8|722.4|721.51|719.11|0
1650366000000|2022-04-19 11:00:00|725|722.6|726.85|724.45|727.47|725.07|724.38|721.98|0
1650366300000|2022-04-19 11:05:00|727.06|724.66|726.44|724.04|727.47|725.07|725.41|723.01|0
1650366600000|2022-04-19 11:10:00|726.33|723.93|725.82|723.42|726.44|724.04|725.2|722.8|0
1650366900000|2022-04-19 11:15:00|726.23|723.83|726.43|724.03|728.29|725.89|725.4|723|0
1650367200000|2022-04-19 11:20:00|726.02|723.62|726.88|724.48|727.5|725.1|725.4|723|0
1650367500000|2022-04-19 11:25:00|727.09|724.69|725.44|723.04|728.22|725.82|725.23|722.83|0
1650367800000|2022-04-19 11:30:00|725.65|723.25|725.85|723.45|726.47|724.07|725.23|722.83|0
1650368100000|2022-04-19 11:35:00|725.74|723.34|723.58|721.18|725.85|723.45|722.65|720.25|0
1650368400000|2022-04-19 11:40:00|723.79|721.39|724.4|722|725.64|723.24|723.38|720.98|0
1650368700000|2022-04-19 11:45:00|724.61|722.21|725.94|723.54|726.25|723.85|724.61|722.21|0
1650369000000|2022-04-19 11:50:00|726.05|723.65|729.14|726.74|729.76|727.36|726.05|723.65|0
1650369300000|2022-04-19 11:55:00|729.34|726.94|728.93|726.53|730.17|727.77|728.1|725.7|0
1650369600000|2022-04-19 12:00:00|729.13|726.73|728.93|726.53|729.13|726.73|727.28|724.88|0
1650369900000|2022-04-19 12:05:00|728.72|726.32|731.61|729.21|731.61|729.21|728.61|726.21|0
1650370200000|2022-04-19 12:10:00|731.4|729|731.19|728.79|732.64|730.24|730.98|728.58|0
1650370500000|2022-04-19 12:15:00|731.9|729.5|730.09|727.69|732.11|729.71|729.68|727.28|0
1650370800000|2022-04-19 12:20:00|730.4|728|728.44|726.04|730.92|728.52|727.82|725.42|0
1650371100000|2022-04-19 12:25:00|728.23|725.83|729.26|726.86|729.26|726.86|727.41|725.01|0
1650371400000|2022-04-19 12:30:00|729.06|726.66|730.91|728.51|731.53|729.13|728.85|726.45|0
1650371700000|2022-04-19 12:35:00|731.12|728.72|728.43|726.03|731.53|729.13|727.2|724.8|0
1650372000000|2022-04-19 12:40:00|728.23|725.83|727.81|725.41|729.26|726.86|727.2|724.8|0
1650372300000|2022-04-19 12:45:00|727.19|724.79|724.72|722.32|727.81|725.41|724.72|722.32|0
1650372600000|2022-04-19 12:50:00|724.93|722.53|725.34|722.94|725.75|723.35|724.72|722.32|0
1650372900000|2022-04-19 12:55:00|725.13|722.73|725.95|723.55|725.95|723.55|724.72|722.32|0
1650373200000|2022-04-19 13:00:00|725.74|723.34|725.33|722.93|727.6|725.2|724.92|722.52|0
1650373500000|2022-04-19 13:05:00|725.12|722.72|722.86|720.46|725.12|722.72|719.16|716.76|0
1650373800000|2022-04-19 13:10:00|722.65|720.25|723.47|721.07|724.09|721.69|721.83|719.43|0
1650374100000|2022-04-19 13:15:00|723.68|721.28|723.27|720.87|724.71|722.31|723.27|720.87|0
1650374400000|2022-04-19 13:20:00|723.06|720.66|726.56|724.16|726.56|724.16|722.24|719.84|0
1650374700000|2022-04-19 13:25:00|726.76|724.36|726.86|724.46|727.17|724.77|722.95|720.55|0
1650375000000|2022-04-19 13:30:00|726.97|724.57|733.56|731.16|735.01|732.61|725.73|723.33|0
1650375300000|2022-04-19 13:35:00|733.77|731.37|728.61|726.21|735.22|732.82|728.4|726|0
1650375600000|2022-04-19 13:40:00|727.58|725.18|740.18|737.78|742.67|740.27|726.96|724.56|0
1650375900000|2022-04-19 13:45:00|741.43|739.03|741.24|738.84|744.74|742.34|737.9|735.5|0
1650376200000|2022-04-19 13:50:00|742.27|739.87|750.8|748.4|751.43|749.03|739.99|737.59|0
1650376500000|2022-04-19 13:55:00|749.97|747.57|756.01|753.61|756.01|753.61|749.97|747.57|0
1650376800000|2022-04-19 14:00:00|756.43|754.03|757.06|754.66|758.31|755.91|753.93|751.53|0
1650377100000|2022-04-19 14:05:00|756.85|754.45|759.91|757.51|761.18|758.78|756.22|753.82|0
1650377400000|2022-04-19 14:10:00|760.33|757.93|762.83|760.43|765.99|763.59|759.91|757.51|0
1650377700000|2022-04-19 14:15:00|762.62|760.22|760.87|758.47|764.08|761.68|758.64|756.24|0
1650378000000|2022-04-19 14:20:00|761.08|758.68|764.01|761.61|764.43|762.03|759.82|757.42|0
1650378300000|2022-04-19 14:25:00|764.22|761.82|765.41|763.01|767.89|765.49|763.8|761.4|0
1650378600000|2022-04-19 14:30:00|766.46|764.06|766.88|764.48|768.35|765.95|765.62|763.22|0
1650378900000|2022-04-19 14:35:00|766.98|764.58|768.35|765.95|768.56|766.16|763.94|761.54|0
1650379200000|2022-04-19 14:40:00|768.24|765.84|770.76|768.36|772.14|769.74|767.51|765.11|0
1650379500000|2022-04-19 14:45:00|771.08|768.68|773.61|771.21|775.3|772.9|770.87|768.47|0
1650379800000|2022-04-19 14:50:00|773.4|771|768.76|766.36|774.03|771.63|768.76|766.36|0
1650380100000|2022-04-19 14:55:00|768.97|766.57|769.81|767.41|772.34|769.94|768.13|765.73|0
1650380400000|2022-04-19 15:00:00|769.39|766.99|770.63|768.23|771.05|768.65|766.85|764.45|0
1650380700000|2022-04-19 15:05:00|771.05|768.65|772.1|769.7|774|771.6|770.21|767.81|0
1650381000000|2022-04-19 15:10:00|772.31|769.91|771.47|769.07|772.94|770.54|770.84|768.44|0
1650381300000|2022-04-19 15:15:00|771.68|769.28|771.26|768.86|776.31|773.91|770.62|768.22|0
1650381600000|2022-04-19 15:20:00|771.05|768.65|776.1|773.7|776.31|773.91|769.99|767.59|0
1650381900000|2022-04-19 15:25:00|775.89|773.49|775.2|772.8|775.89|773.49|772.94|770.54|0
1650382200000|2022-04-19 15:30:00|774.78|772.38|772.25|769.85|776.26|773.86|771.2|768.8|0
1650382500000|2022-04-19 15:35:00|772.46|770.06|775.62|773.22|775.62|773.22|771.83|769.43|0
1650382800000|2022-04-19 15:40:00|775.41|773.01|775.83|773.43|776.67|774.27|774.36|771.96|0
1650383100000|2022-04-19 15:45:00|776.04|773.64|775.62|773.22|776.25|773.85|774.56|772.16|0
1650383400000|2022-04-19 15:50:00|775.83|773.43|778.36|775.96|779.62|777.22|775.83|773.43|0
1650383700000|2022-04-19 15:55:00|778.14|775.74|774.98|772.58|778.36|775.96|774.56|772.16|0
1650384000000|2022-04-19 16:00:00|775.19|772.79|774.77|772.37|775.4|773|772.45|770.05|0
1650384300000|2022-04-19 16:05:00|774.98|772.58|776.03|773.63|776.03|773.63|773.71|771.31|0
1650384600000|2022-04-19 16:10:00|775.61|773.21|774.34|771.94|776.03|773.63|773.92|771.52|0
1650384900000|2022-04-19 16:15:00|774.55|772.15|774.97|772.57|775.18|772.78|773.29|770.89|0
1650385200000|2022-04-19 16:20:00|774.76|772.36|776.65|774.25|777.08|774.68|774.76|772.36|0
1650385500000|2022-04-19 16:25:00|776.44|774.04|773.7|771.3|777.5|775.1|773.07|770.67|0
1650385800000|2022-04-19 16:30:00|773.91|771.51|774.33|771.93|774.75|772.35|772.65|770.25|0
1650386100000|2022-04-19 16:35:00|774.54|772.14|769.91|767.51|775.17|772.77|769.7|767.3|0
1650386400000|2022-04-19 16:40:00|770.12|767.72|771.59|769.19|772.43|770.03|769.7|767.3|0
1650386700000|2022-04-19 16:45:00|771.17|768.77|772.01|769.61|772.43|770.03|770.32|767.92|0
1650387000000|2022-04-19 16:50:00|771.8|769.4|773.69|771.29|774.74|772.34|771.58|769.18|0
1650387300000|2022-04-19 16:55:00|773.48|771.08|772|769.6|774.32|771.92|771.79|769.39|0
1650387600000|2022-04-19 17:00:00|772.63|770.23|773.05|770.65|774.32|771.92|771.58|769.18|0
1650387900000|2022-04-19 17:05:00|772.84|770.44|771.15|768.75|774.1|771.7|771.15|768.75|0
1650388200000|2022-04-19 17:10:00|771.37|768.97|771.99|769.59|771.99|769.59|770.31|767.91|0
1650388500000|2022-04-19 17:15:00|771.78|769.38|772.62|770.22|773.47|771.07|771.36|768.96|0
1650388800000|2022-04-19 17:20:00|772.41|770.01|771.57|769.17|774.31|771.91|771.57|769.17|0
1650389100000|2022-04-19 17:25:00|771.78|769.38|766.31|763.91|771.78|769.38|765.89|763.49|0
1650389400000|2022-04-19 17:30:00|766.1|763.7|769.88|767.48|770.93|768.53|766.1|763.7|0
1650389700000|2022-04-19 17:35:00|770.3|767.9|770.3|767.9|770.51|768.11|769.46|767.06|0
1650390000000|2022-04-19 17:40:00|770.4|768|768.19|765.79|770.51|768.11|768.19|765.79|0
1650390300000|2022-04-19 17:45:00|768.4|766|772.19|769.79|772.19|769.79|766.93|764.53|0
1650390600000|2022-04-19 17:50:00|771.77|769.37|774.71|772.31|775.98|773.58|771.77|769.37|0
1650390900000|2022-04-19 17:55:00|774.93|772.53|773.66|771.26|775.98|773.58|773.45|771.05|0
1650391200000|2022-04-19 18:00:00|773.45|771.05|772.6|770.2|774.08|771.68|771.76|769.36|0
1650391500000|2022-04-19 18:05:00|772.81|770.41|768.86|766.46|774.08|771.68|768.23|765.83|0
1650391800000|2022-04-19 18:10:00|769.28|766.88|765.91|763.51|769.28|766.88|762.54|760.14|0
1650392100000|2022-04-19 18:15:00|765.7|763.3|763.17|760.77|765.7|763.3|763.17|760.77|0
1650392400000|2022-04-19 18:20:00|763.38|760.98|766.54|764.14|766.75|764.35|762.54|760.14|0
1650392700000|2022-04-19 18:25:00|766.32|763.92|766.53|764.13|766.85|764.45|762.95|760.55|0
1650393000000|2022-04-19 18:30:00|766.32|763.92|765.48|763.08|768.64|766.24|764.85|762.45|0
1650393300000|2022-04-19 18:35:00|765.69|763.29|770.11|767.71|770.54|768.14|765.06|762.66|0
1650393600000|2022-04-19 18:40:00|769.9|767.5|770.96|768.56|771.8|769.4|769.06|766.66|0
1650393900000|2022-04-19 18:45:00|771.17|768.77|770.95|768.55|771.48|769.08|769.69|767.29|0
1650394200000|2022-04-19 18:50:00|771.17|768.77|770.95|768.55|773.91|771.51|770.11|767.71|0
1650394500000|2022-04-19 18:55:00|770.84|768.44|773.7|771.3|773.7|771.3|770.74|768.34|0
1650394800000|2022-04-19 19:00:00|773.27|770.87|772.64|770.24|774.75|772.35|772.22|769.82|0
1650395100000|2022-04-19 19:05:00|772.85|770.45|776.44|774.04|776.65|774.25|771.37|768.97|0
1650395400000|2022-04-19 19:10:00|776.23|773.83|783.22|780.82|783.22|780.82|775.17|772.77|0
1650395700000|2022-04-19 19:15:00|783.01|780.61|784.49|782.09|785.77|783.37|783.01|780.61|0
1650396000000|2022-04-19 19:20:00|784.7|782.3|785.97|783.57|786.4|784|783.22|780.82|0
1650396300000|2022-04-19 19:25:00|786.19|783.79|784.49|782.09|786.61|784.21|784.06|781.66|0
1650396600000|2022-04-19 19:30:00|784.27|781.87|786.18|783.78|788.31|785.91|784.27|781.87|0
1650396900000|2022-04-19 19:35:00|785.97|783.57|786.98|784.58|788.69|786.29|785.12|782.72|0
1650397200000|2022-04-19 19:40:00|786.56|784.16|782.31|779.91|786.56|784.16|781.24|778.84|0
1650397500000|2022-04-19 19:45:00|782.09|779.69|781.24|778.84|782.73|780.33|778.49|776.09|0
1650397800000|2022-04-19 19:50:00|784.64|782.24|782.73|780.33|789.75|787.35|782.73|780.33|0
1650398100000|2022-04-19 19:55:00|781.24|778.84|782.51|780.11|784.85|782.45|776.36|773.96|0
1650398400000|2022-04-19 20:00:00|782.72|780.32|766.63|764.23|782.72|780.32|766.42|764.02|0
1650398700000|2022-04-19 20:05:00|767.05|764.65|767.73|765.33|769.59|767.19|766.11|763.71|0
1650399000000|2022-04-19 20:10:00|767.83|765.43|762.88|760.48|768.15|765.75|762.03|759.63|0
1650399300000|2022-04-19 20:15:00|762.56|760.16|768.34|765.54|768.77|765.97|762.56|760.16|0
1650399600000|2022-04-19 20:20:00|768.13|765.33|770.03|767.23|770.45|767.65|768.13|765.33|0
1650399900000|2022-04-19 20:25:00|769.82|767.02|768.13|765.33|769.82|767.02|768.13|765.33|0
1650400200000|2022-04-19 20:30:00|768.34|765.54|768.34|765.54|769.18|766.38|767.91|765.11|0
1650400500000|2022-04-19 20:35:00|768.55|765.75|768.76|765.96|769.18|766.38|768.12|765.32|0
1650400800000|2022-04-19 20:40:00|768.97|766.17|768.12|765.32|769.81|767.01|768.12|765.32|0
1650401100000|2022-04-19 20:45:00|768.54|765.74|768.12|765.32|768.75|765.95|767.91|765.11|0
1650401400000|2022-04-19 20:50:00|768.33|765.53|768.54|765.74|768.54|765.74|767.91|765.11|0
1650401700000|2022-04-19 20:55:00|768.75|765.95|768.41|765.61|768.96|766.16|767.9|765.1|0
1650402000000|2022-04-19 21:00:00|768.43|765.63|768.03|765.23|768.59|765.79|767.97|765.17|0
1650402300000|2022-04-19 21:05:00|767.99|765.19|768.12|765.32|768.12|765.32|767.81|765.01|0
1650402600000|2022-04-19 21:10:00|768.15|765.35|767.9|765.1|768.18|765.38|767.8|765|0
1650402900000|2022-04-19 21:15:00|767.93|765.13|767.25|764.45|768.21|765.41|767.25|764.45|0
1650403200000|2022-04-19 21:20:00|767.22|764.42|767.46|764.66|767.59|764.79|767.18|764.38|0
1650403500000|2022-04-19 21:25:00|767.52|764.72|767.18|764.38|767.52|764.72|766.85|764.05|0
1650403800000|2022-04-19 21:30:00|767.25|764.45|766.87|764.07|767.27|764.47|766.42|763.62|0
1650404100000|2022-04-19 21:35:00|767.03|764.23|767.34|764.54|767.34|764.54|766.85|764.05|0
1650404400000|2022-04-19 21:40:00|767.18|764.38|766.9|764.1|767.24|764.44|766.6|763.8|0
1650404700000|2022-04-19 21:45:00|767.11|764.31|767.21|764.41|767.24|764.44|767.11|764.31|0
1650405000000|2022-04-19 21:50:00|767.24|764.44|767.02|764.22|767.24|764.44|766.9|764.1|0
1650405300000|2022-04-19 21:55:00|766.84|764.04|766.86|764.06|767.48|764.68|766.84|764.04|0
1650405600000|2022-04-19 22:00:00|767.13|764.33|766.82|764.02|768.09|765.29|766.08|763.28|0
1650405900000|2022-04-19 22:05:00|767.03|764.23|769.56|766.76|769.56|766.76|766.61|763.81|0
1650406200000|2022-04-19 22:10:00|769.35|766.55|769.98|767.18|770.19|767.39|768.93|766.13|0
1650406500000|2022-04-19 22:15:00|770.08|767.28|771.24|768.44|771.56|768.76|769.98|767.18|0
1650406800000|2022-04-19 22:20:00|771.46|768.66|770.82|768.02|771.46|768.66|769.98|767.18|0
1650407100000|2022-04-19 22:25:00|771.03|768.23|771.03|768.23|771.45|768.65|769.97|767.17|0
1650407400000|2022-04-19 22:30:00|771.24|768.44|772.72|769.92|772.72|769.92|771.03|768.23|0
1650407700000|2022-04-19 22:35:00|772.51|769.71|773.77|770.97|774.41|771.61|772.51|769.71|0
1650408000000|2022-04-19 22:40:00|773.66|770.86|772.92|770.12|773.66|770.86|772.5|769.7|0
1650408300000|2022-04-19 22:45:00|772.71|769.91|772.29|769.49|773.13|770.33|772.29|769.49|0
1650408600000|2022-04-19 22:50:00|772.08|769.28|771.86|769.06|772.39|769.59|771.44|768.64|0
1650408900000|2022-04-19 22:55:00|771.96|769.16|771.44|768.64|772.39|769.59|771.02|768.22|0
1650409200000|2022-04-19 23:00:00|771.65|768.85|769.75|766.95|771.86|769.06|768.9|766.1|0
1650409500000|2022-04-19 23:05:00|769.96|767.16|769.32|766.52|769.96|767.16|768.9|766.1|0
1650409800000|2022-04-19 23:10:00|769.42|766.62|769.32|766.52|769.74|766.94|768.69|765.89|0
1650410100000|2022-04-19 23:15:00|769.11|766.31|769.53|766.73|769.63|766.83|768.9|766.1|0
1650410400000|2022-04-19 23:20:00|769.63|766.83|769.74|766.94|770.58|767.78|769.53|766.73|0
1650410700000|2022-04-19 23:25:00|769.84|767.04|767.83|765.03|769.95|767.15|767.62|764.82|0
1650411000000|2022-04-19 23:30:00|768.05|765.25|767.2|764.4|768.47|765.67|767.2|764.4|0
1650411300000|2022-04-19 23:35:00|767.3|764.5|768.67|765.87|768.78|765.98|766.57|763.77|0
1650411600000|2022-04-19 23:40:00|768.89|766.09|770.57|767.77|770.57|767.77|768.89|766.09|0
1650411900000|2022-04-19 23:45:00|770.78|767.98|769.51|766.71|771.21|768.41|769.3|766.5|0
1650412200000|2022-04-19 23:50:00|769.3|766.5|770.36|767.56|770.99|768.19|769.3|766.5|0
1650412500000|2022-04-19 23:55:00|770.46|767.66|770.35|767.55|770.99|768.19|769.51|766.71|0
1650412800000|2022-04-20 00:00:00|770.14|767.34|768.03|765.23|770.99|768.19|767.19|764.39|0
1650413100000|2022-04-20 00:05:00|767.82|765.02|767.39|764.59|768.45|765.65|766.76|763.96|0
1650413400000|2022-04-20 00:10:00|767.5|764.7|768.45|765.65|768.87|766.07|767.18|764.38|0
1650413700000|2022-04-20 00:15:00|768.24|765.44|767.39|764.59|769.92|767.12|767.39|764.59|0
1650414000000|2022-04-20 00:20:00|767.6|764.8|768.86|766.06|768.86|766.06|767.18|764.38|0
1650414300000|2022-04-20 00:25:00|768.65|765.85|769.18|766.38|770.13|767.33|768.54|765.74|0
1650414600000|2022-04-20 00:30:00|769.28|766.48|769.17|766.37|770.34|767.54|768.86|766.06|0
1650414900000|2022-04-20 00:35:00|769.28|766.48|770.86|768.06|770.86|768.06|769.17|766.37|0
1650415200000|2022-04-20 00:40:00|770.76|767.96|770.12|767.32|770.86|768.06|770.12|767.32|0
1650415500000|2022-04-20 00:45:00|770.22|767.42|769.49|766.69|770.54|767.74|769.28|766.48|0
1650415800000|2022-04-20 00:50:00|769.38|766.58|769.91|767.11|770.33|767.53|768.85|766.05|0
1650416100000|2022-04-20 00:55:00|770.12|767.32|770.54|767.74|770.75|767.95|769.91|767.11|0
1650416400000|2022-04-20 01:00:00|770.75|767.95|770.54|767.74|772.65|769.85|770.21|767.41|0
1650416700000|2022-04-20 01:05:00|770.75|767.95|770.11|767.31|770.85|768.05|769.48|766.68|0
1650417000000|2022-04-20 01:10:00|770.42|767.62|769.37|766.57|770.53|767.73|769.26|766.46|0
1650417300000|2022-04-20 01:15:00|769.26|766.46|762.94|760.14|769.26|766.46|762.73|759.93|0
1650417600000|2022-04-20 01:20:00|762.73|759.93|764.2|761.4|764.62|761.82|762.2|759.4|0
1650417900000|2022-04-20 01:25:00|763.99|761.19|763.77|760.97|764.41|761.61|761.88|759.08|0
1650418200000|2022-04-20 01:30:00|763.56|760.76|761.88|759.08|765.25|762.45|761.88|759.08|0
1650418500000|2022-04-20 01:35:00|762.09|759.29|764.08|761.28|765.25|762.45|762.09|759.29|0
1650418800000|2022-04-20 01:40:00|763.98|761.18|763.77|760.97|764.82|762.02|763.77|760.97|0
1650419100000|2022-04-20 01:45:00|763.87|761.07|763.98|761.18|764.61|761.81|763.14|760.34|0
1650419400000|2022-04-20 01:50:00|763.87|761.07|764.18|761.38|764.61|761.81|763.76|760.96|0
1650419700000|2022-04-20 01:55:00|764.4|761.6|764.18|761.38|765.24|762.44|763.97|761.17|0
1650420000000|2022-04-20 02:00:00|764.39|761.59|764.6|761.8|765.45|762.65|762.92|760.12|0
1650420300000|2022-04-20 02:05:00|765.02|762.22|767.55|764.75|768.82|766.02|764.39|761.59|0
1650420600000|2022-04-20 02:10:00|767.34|764.54|767.13|764.33|768.61|765.81|766.28|763.48|0
1650420900000|2022-04-20 02:15:00|766.92|764.12|766.7|763.9|767.76|764.96|766.28|763.48|0
1650421200000|2022-04-20 02:20:00|766.59|763.79|766.07|763.27|766.59|763.79|765.23|762.43|0
1650421500000|2022-04-20 02:25:00|765.86|763.06|767.75|764.95|768.6|765.8|765.65|762.85|0
1650421800000|2022-04-20 02:30:00|767.96|765.16|767.12|764.32|768.17|765.37|766.06|763.26|0
1650422100000|2022-04-20 02:35:00|766.91|764.11|766.9|764.1|767.12|764.32|766.16|763.36|0
1650422400000|2022-04-20 02:40:00|767.12|764.32|766.27|763.47|767.12|764.32|766.06|763.26|0
1650422700000|2022-04-20 02:45:00|766.06|763.26|766.79|763.99|767.53|764.73|765.64|762.84|0
1650423000000|2022-04-20 02:50:00|766.9|764.1|766.69|763.89|766.9|764.1|766.06|763.26|0
1650423300000|2022-04-20 02:55:00|766.9|764.1|768.37|765.57|768.58|765.78|766.9|764.1|0
1650423600000|2022-04-20 03:00:00|768.58|765.78|769|766.2|770.27|767.47|768.58|765.78|0
1650423900000|2022-04-20 03:05:00|769.1|766.3|769.21|766.41|769.64|766.84|768.79|765.99|0
1650424200000|2022-04-20 03:10:00|769.42|766.62|768.15|765.35|769.63|766.83|766.89|764.09|0
1650424500000|2022-04-20 03:15:00|768.26|765.46|767.73|764.93|768.58|765.78|766.04|763.24|0
1650424800000|2022-04-20 03:20:00|767.94|765.14|768.15|765.35|768.99|766.19|767.52|764.72|0
1650425100000|2022-04-20 03:25:00|768.36|765.56|768.99|766.19|769.63|766.83|768.15|765.35|0
1650425400000|2022-04-20 03:30:00|769.2|766.4|767.09|764.29|769.2|766.4|766.88|764.08|0
1650425700000|2022-04-20 03:35:00|767.3|764.5|768.56|765.76|768.57|765.77|767.3|764.5|0
1650426000000|2022-04-20 03:40:00|768.35|765.55|767.93|765.13|768.56|765.76|767.72|764.92|0
1650426300000|2022-04-20 03:45:00|767.51|764.71|768.77|765.97|768.77|765.97|767.4|764.6|0
1650426600000|2022-04-20 03:50:00|768.98|766.18|771.51|768.71|771.94|769.14|768.77|765.97|0
1650426900000|2022-04-20 03:55:00|771.3|768.5|771.94|769.14|771.94|769.14|770.88|768.08|0
1650427200000|2022-04-20 04:00:00|772.15|769.35|770.56|767.76|772.36|769.56|770.45|767.65|0
1650427500000|2022-04-20 04:05:00|770.45|767.65|770.66|767.86|771.09|768.29|770.45|767.65|0
1650427800000|2022-04-20 04:10:00|770.87|768.07|770.03|767.23|770.87|768.07|768.97|766.17|0
1650428100000|2022-04-20 04:15:00|770.24|767.44|769.81|767.01|770.45|767.65|769.81|767.01|0
1650428400000|2022-04-20 04:20:00|770.02|767.22|770.23|767.43|770.23|767.43|769.18|766.38|0
1650428700000|2022-04-20 04:25:00|770.02|767.22|770.65|767.85|771.08|768.28|769.81|767.01|0
1650429000000|2022-04-20 04:30:00|770.44|767.64|770.96|768.16|771.07|768.27|770.23|767.43|0
1650429300000|2022-04-20 04:35:00|771.07|768.27|770.86|768.06|771.5|768.7|770.65|767.85|0
1650429600000|2022-04-20 04:40:00|771.07|768.27|771.28|768.48|771.28|768.48|770.86|768.06|0
1650429900000|2022-04-20 04:45:00|771.49|768.69|770.86|768.06|771.49|768.69|770.43|767.63|0
1650430200000|2022-04-20 04:50:00|770.64|767.84|770.01|767.21|770.86|768.06|769.38|766.58|0
1650430500000|2022-04-20 04:55:00|769.8|767|770.01|767.21|770.22|767.42|769.48|766.68|0
1650430800000|2022-04-20 05:00:00|769.8|767|767.05|764.25|771.27|768.47|766.63|763.83|0
1650431100000|2022-04-20 05:05:00|767.47|764.67|767.89|765.09|768.63|765.83|767.05|764.25|0
1650431400000|2022-04-20 05:10:00|767.68|764.88|767.89|765.09|768.31|765.51|766.84|764.04|0
1650431700000|2022-04-20 05:15:00|767.99|765.19|766.62|763.82|768.52|765.72|766.62|763.82|0
1650432000000|2022-04-20 05:20:00|766.72|763.92|765.99|763.19|767.04|764.24|765.14|762.34|0
1650432300000|2022-04-20 05:25:00|766.2|763.4|766.19|763.39|766.62|763.82|765.14|762.34|0
1650432600000|2022-04-20 05:30:00|766.3|763.5|766.61|763.81|768.09|765.29|766.3|763.5|0
1650432900000|2022-04-20 05:35:00|766.4|763.6|767.24|764.44|767.46|764.66|765.77|762.97|0
1650433200000|2022-04-20 05:40:00|767.35|764.55|769.77|766.97|769.99|767.19|767.35|764.55|0
1650433500000|2022-04-20 05:45:00|769.99|767.19|768.72|765.92|769.99|767.19|768.09|765.29|0
1650433800000|2022-04-20 05:50:00|768.93|766.13|768.08|765.28|769.35|766.55|768.08|765.28|0
1650434100000|2022-04-20 05:55:00|768.71|765.91|769.98|767.18|770.19|767.39|768.29|765.49|0
1650434400000|2022-04-20 06:00:00|769.77|766.97|768.71|765.91|770.82|768.02|768.71|765.91|0
1650434700000|2022-04-20 06:05:00|768.92|766.12|766.6|763.8|769.34|766.54|766.39|763.59|0
1650435000000|2022-04-20 06:10:00|766.39|763.59|768.72|765.92|769.36|766.56|766.39|763.59|0
1650435300000|2022-04-20 06:15:00|768.51|765.71|767.46|764.66|768.82|766.02|766.83|764.03|0
1650435600000|2022-04-20 06:20:00|767.67|764.87|768.09|765.29|768.93|766.13|766.83|764.03|0
1650435900000|2022-04-20 06:25:00|767.88|765.08|764.72|761.92|768.51|765.71|764.72|761.92|0
1650436200000|2022-04-20 06:30:00|764.93|762.13|766.61|763.81|766.82|764.02|764.72|761.92|0
1650436500000|2022-04-20 06:35:00|766.5|763.7|768.18|765.38|768.29|765.49|766.19|763.39|0
1650436800000|2022-04-20 06:40:00|768.29|765.49|768.29|765.49|768.29|765.49|767.03|764.23|0
1650437100000|2022-04-20 06:45:00|768.71|765.91|768.71|765.91|769.76|766.96|768.18|765.38|0
1650437400000|2022-04-20 06:50:00|768.92|766.12|768.71|765.91|769.65|766.85|767.23|764.43|0
1650437700000|2022-04-20 06:55:00|768.92|766.12|768.28|765.48|768.92|766.12|767.44|764.64|0
1650438000000|2022-04-20 07:00:00|768.59|765.79|767.09|763.73|769.12|766.32|763.86|761.06|0
1650438300000|2022-04-20 07:05:00|767.16|764.28|772.74|769.86|773.59|770.71|767.06|764.18|0
1650438600000|2022-04-20 07:10:00|773.16|770.28|773.16|770.28|775.27|772.39|772.21|769.33|0
1650438900000|2022-04-20 07:15:00|773.58|770.7|774.77|771.89|775.2|772.32|772.66|769.78|0
1650439200000|2022-04-20 07:20:00|774.56|771.68|772.87|769.99|774.87|771.99|770.97|768.09|0
1650439500000|2022-04-20 07:25:00|772.66|769.78|772.34|769.46|773.72|770.84|771.6|768.72|0
1650439800000|2022-04-20 07:30:00|772.45|769.57|774.13|771.25|774.98|772.1|772.45|769.57|0
1650440100000|2022-04-20 07:35:00|774.34|771.46|773.39|770.51|775.19|772.31|772.44|769.56|0
1650440400000|2022-04-20 07:40:00|773.29|770.41|771.7|768.82|774.13|771.25|771.6|768.72|0
1650440700000|2022-04-20 07:45:00|771.81|768.93|770.96|768.08|772.54|769.66|770.96|768.08|0
1650441000000|2022-04-20 07:50:00|771.06|768.18|769.8|766.92|772.65|769.77|769.69|766.81|0
1650441300000|2022-04-20 07:55:00|769.9|767.02|769.9|767.02|770.54|767.66|768.64|765.76|0
1650441600000|2022-04-20 08:00:00|769.79|766.91|765.66|763.26|770.11|767.23|765.45|763.05|0
1650441900000|2022-04-20 08:05:00|765.87|763.47|765.24|762.84|766.92|764.52|764.82|762.42|0
1650442200000|2022-04-20 08:10:00|765.45|763.05|767.23|764.83|767.23|764.83|764.6|762.2|0
1650442500000|2022-04-20 08:15:00|767.13|764.73|767.76|765.36|769.02|766.62|766.5|764.1|0
1650442800000|2022-04-20 08:20:00|767.55|765.15|769.65|767.25|769.65|767.25|767.13|764.73|0
1650443100000|2022-04-20 08:25:00|769.54|767.14|769.65|767.25|770.49|768.09|768.81|766.41|0
1650443400000|2022-04-20 08:30:00|769.44|767.04|770.38|767.98|770.38|767.98|768.48|766.08|0
1650443700000|2022-04-20 08:35:00|770.49|768.09|770.94|768.54|772.63|770.23|770.31|767.91|0
1650444000000|2022-04-20 08:40:00|771.57|769.17|771.99|769.59|772.41|770.01|770.51|768.11|0
1650444300000|2022-04-20 08:45:00|771.78|769.38|770.3|767.9|771.78|769.38|770.09|767.69|0
1650444600000|2022-04-20 08:50:00|770.09|767.69|770.93|768.53|771.56|769.16|770.09|767.69|0
1650444900000|2022-04-20 08:55:00|770.72|768.32|773.56|771.16|774.31|771.91|770.3|767.9|0
1650445200000|2022-04-20 09:00:00|773.46|771.06|774.3|771.9|775.57|773.17|773.46|771.06|0
1650445500000|2022-04-20 09:05:00|774.51|772.11|775.57|773.17|775.57|773.17|773.67|771.27|0
1650445800000|2022-04-20 09:10:00|775.36|772.96|773.85|771.45|775.78|773.38|773.85|771.45|0
1650446100000|2022-04-20 09:15:00|774.06|771.66|778.71|776.31|778.92|776.52|773.42|771.02|0
1650446400000|2022-04-20 09:20:00|778.92|776.52|780.96|778.56|781.67|779.27|778.92|776.52|0
1650446700000|2022-04-20 09:25:00|780.75|778.35|780.53|778.13|782.44|780.04|780.53|778.13|0
1650447000000|2022-04-20 09:30:00|780.64|778.24|781.38|778.98|781.38|778.98|779.9|777.5|0
1650447300000|2022-04-20 09:35:00|781.48|779.08|781.48|779.08|783.07|780.67|781.17|778.77|0
1650447600000|2022-04-20 09:40:00|781.59|779.19|783.71|781.31|783.92|781.52|781.38|778.98|0
1650447900000|2022-04-20 09:45:00|783.49|781.09|782.64|780.24|784.77|782.37|782.64|780.24|0
1650448200000|2022-04-20 09:50:00|782.86|780.46|784.94|782.54|785.58|783.18|782.64|780.24|0
1650448500000|2022-04-20 09:55:00|784.73|782.33|784.72|782.32|785.36|782.96|783.67|781.27|0
1650448800000|2022-04-20 10:00:00|784.51|782.11|782.81|780.41|785.15|782.75|781.97|779.57|0
1650449100000|2022-04-20 10:05:00|782.6|780.2|784.08|781.68|784.08|781.68|781.75|779.35|0
1650449400000|2022-04-20 10:10:00|783.97|781.57|785.57|783.17|785.57|783.17|783.87|781.47|0
1650449700000|2022-04-20 10:15:00|785.46|783.06|785.99|783.59|787.05|784.65|785.46|783.06|0
1650450000000|2022-04-20 10:20:00|786.2|783.8|785.56|783.16|786.2|783.8|784.93|782.53|0
1650450300000|2022-04-20 10:25:00|785.77|783.37|786.93|784.53|787.04|784.64|785.77|783.37|0
1650450600000|2022-04-20 10:30:00|786.83|784.43|789.38|786.98|789.38|786.98|786.62|784.22|0
1650450900000|2022-04-20 10:35:00|789.16|786.76|788.53|786.13|789.16|786.76|787.68|785.28|0
1650451200000|2022-04-20 10:40:00|787.89|785.49|788.31|785.91|788.31|785.91|787.25|784.85|0
1650451500000|2022-04-20 10:45:00|788.41|786.01|787.35|784.95|789.37|786.97|787.25|784.85|0
1650451800000|2022-04-20 10:50:00|787.25|784.85|788.73|786.33|788.73|786.33|785.76|783.36|0
1650452100000|2022-04-20 10:55:00|788.09|785.69|787.56|785.16|788.52|786.12|787.34|784.94|0
1650452400000|2022-04-20 11:00:00|787.88|785.48|786.82|784.42|787.88|785.48|785.33|782.93|0
1650452700000|2022-04-20 11:05:00|786.6|784.2|786.81|784.41|787.03|784.63|785.75|783.35|0
1650453000000|2022-04-20 11:10:00|786.7|784.3|785.11|782.71|786.81|784.41|785.11|782.71|0
1650453300000|2022-04-20 11:15:00|785.33|782.93|784.9|782.5|785.75|783.35|784.48|782.08|0
1650453600000|2022-04-20 11:20:00|784.69|782.29|785.32|782.92|785.32|782.92|784.26|781.86|0
1650453900000|2022-04-20 11:25:00|785.53|783.13|786.17|783.77|786.59|784.19|785.53|783.13|0
1650454200000|2022-04-20 11:30:00|785.96|783.56|785.32|782.92|786.59|784.19|785.32|782.92|0
1650454500000|2022-04-20 11:35:00|785.53|783.13|787.01|784.61|787.01|784.61|785.1|782.7|0
1650454800000|2022-04-20 11:40:00|786.8|784.4|786.59|784.19|787.22|784.82|786.16|783.76|0
1650455100000|2022-04-20 11:45:00|786.8|784.4|789.77|787.37|789.98|787.58|786.69|784.29|0
1650455400000|2022-04-20 11:50:00|789.56|787.16|793.81|791.41|796.36|793.96|789.56|787.16|0
1650455700000|2022-04-20 11:55:00|794.66|792.26|799.63|797.23|800.66|798.26|793.81|791.41|0
1650456000000|2022-04-20 12:00:00|799.42|797.02|798.78|796.38|800.06|797.66|797.92|795.52|0
1650456300000|2022-04-20 12:05:00|798.99|796.59|798.99|796.59|799.2|796.8|797.5|795.1|0
1650456600000|2022-04-20 12:10:00|798.88|796.48|797.49|795.09|799.2|796.8|797.28|794.88|0
1650456900000|2022-04-20 12:15:00|797.28|794.88|796|793.6|797.49|795.09|795.78|793.38|0
1650457200000|2022-04-20 12:20:00|795.78|793.38|796.42|794.02|797.28|794.88|795.78|793.38|0
1650457500000|2022-04-20 12:25:00|796.31|793.91|799.39|796.99|800.03|797.63|795.78|793.38|0
1650457800000|2022-04-20 12:30:00|799.18|796.78|798.85|796.45|799.6|797.2|797.47|795.07|0
1650458100000|2022-04-20 12:35:00|798.75|796.35|798.53|796.13|799.6|797.2|798.11|795.71|0
1650458400000|2022-04-20 12:40:00|798.75|796.35|798.1|795.7|800.03|797.63|797.68|795.28|0
1650458700000|2022-04-20 12:45:00|798.42|796.02|797.46|795.06|798.53|796.13|796.39|793.99|0
1650459000000|2022-04-20 12:50:00|796.82|794.42|799.81|797.41|799.81|797.41|796.82|794.42|0
1650459300000|2022-04-20 12:55:00|799.6|797.2|800.88|798.48|801.09|798.69|798.95|796.55|0
1650459600000|2022-04-20 13:00:00|801.09|798.69|797.88|795.48|801.09|798.69|797.77|795.37|0
1650459900000|2022-04-20 13:05:00|798.1|795.7|796.6|794.2|798.52|796.12|796.38|793.98|0
1650460200000|2022-04-20 13:10:00|796.38|793.98|795.96|793.56|797.03|794.63|795.53|793.13|0
1650460500000|2022-04-20 13:15:00|795.74|793.34|796.59|794.19|796.6|794.2|795.53|793.13|0
1650460800000|2022-04-20 13:20:00|796.38|793.98|796.27|793.87|797.02|794.62|795.74|793.34|0
1650461100000|2022-04-20 13:25:00|796.16|793.76|798.94|796.54|798.94|796.54|796.16|793.76|0
1650461400000|2022-04-20 13:30:00|798.73|796.33|796.8|794.4|804.29|801.89|796.37|793.97|0
1650461700000|2022-04-20 13:35:00|797.66|795.26|798.72|796.32|801.07|798.67|795.73|793.33|0
1650462000000|2022-04-20 13:40:00|799.36|796.96|788.48|786.08|799.36|796.96|788.48|786.08|0
1650462300000|2022-04-20 13:45:00|786.57|784.17|783.38|780.98|786.99|784.59|781.89|779.49|0
1650462600000|2022-04-20 13:50:00|782.95|780.55|783.8|781.4|785.93|783.53|781.2|778.8|0
1650462900000|2022-04-20 13:55:00|783.37|780.97|781.46|779.06|784.01|781.61|778.28|775.88|0
1650463200000|2022-04-20 14:00:00|782.73|780.33|781.88|779.48|786.35|783.95|779.12|776.72|0
1650463500000|2022-04-20 14:05:00|782.52|780.12|780.61|778.21|782.52|780.12|777.85|775.45|0
1650463800000|2022-04-20 14:10:00|781.03|778.63|784.43|782.03|785.49|783.09|780.18|777.78|0
1650464100000|2022-04-20 14:15:00|784.85|782.45|786.13|783.73|787.83|785.43|784.21|781.81|0
1650464400000|2022-04-20 14:20:00|786.02|783.62|784.64|782.24|791.45|789.05|784|781.6|0
1650464700000|2022-04-20 14:25:00|785.06|782.66|789.32|786.92|790.81|788.41|784.42|782.02|0
1650465000000|2022-04-20 14:30:00|790.81|788.41|791.63|789.23|792.27|789.87|784.8|782.4|0
1650465300000|2022-04-20 14:35:00|791.41|789.01|794.46|792.06|795.74|793.34|791.41|789.01|0
1650465600000|2022-04-20 14:40:00|795.1|792.7|795.52|793.12|798.31|795.91|794.89|792.49|0
1650465900000|2022-04-20 14:45:00|795.74|793.34|795.63|793.23|797.02|794.62|793.6|791.2|0
1650466200000|2022-04-20 14:50:00|795.95|793.55|799.59|797.19|799.8|797.4|794.67|792.27|0
1650466500000|2022-04-20 14:55:00|798.94|796.54|798.19|795.79|800.66|798.26|797.02|794.62|0
1650466800000|2022-04-20 15:00:00|798.51|796.11|790.39|787.99|798.51|796.11|790.39|787.99|0
1650467100000|2022-04-20 15:05:00|789.96|787.56|790.39|787.99|793.38|790.98|789.53|787.13|0
1650467400000|2022-04-20 15:10:00|789.96|787.56|788.04|785.64|790.17|787.77|785.91|783.51|0
1650467700000|2022-04-20 15:15:00|787.61|785.21|783.56|781.16|788.04|785.64|783.35|780.95|0
1650468000000|2022-04-20 15:20:00|783.35|780.95|783.14|780.74|784.63|782.23|782.71|780.31|0
1650468300000|2022-04-20 15:25:00|782.71|780.31|786.75|784.35|787.18|784.78|782.5|780.1|0
1650468600000|2022-04-20 15:30:00|786.54|784.14|789.77|787.37|791.91|789.51|785.48|783.08|0
1650468900000|2022-04-20 15:35:00|789.56|787.16|792.54|790.14|794.67|792.27|789.56|787.16|0
1650469200000|2022-04-20 15:40:00|792.33|789.93|795.31|792.91|795.95|793.55|791.9|789.5|0
1650469500000|2022-04-20 15:45:00|795.95|793.55|791.9|789.5|797.23|794.83|791.57|789.17|0
1650469800000|2022-04-20 15:50:00|792.11|789.71|789.55|787.15|792.54|790.14|787.64|785.24|0
1650470100000|2022-04-20 15:55:00|789.13|786.73|792.75|790.35|793.81|791.41|789.13|786.73|0
1650470400000|2022-04-20 16:00:00|793.39|790.99|793.6|791.2|794.02|791.62|792.32|789.92|0
1650470700000|2022-04-20 16:05:00|793.81|791.41|789.44|787.04|795.09|792.69|787.21|784.81|0
1650471000000|2022-04-20 16:10:00|789.12|786.72|784.65|782.25|789.55|787.15|783.59|781.19|0
1650471300000|2022-04-20 16:15:00|785.29|782.89|785.93|783.53|786.99|784.59|783.8|781.4|0
1650471600000|2022-04-20 16:20:00|785.71|783.31|784.65|782.25|786.35|783.95|783.59|781.19|0
1650471900000|2022-04-20 16:25:00|784.96|782.56|784.43|782.03|785.07|782.67|782.31|779.91|0
1650472200000|2022-04-20 16:30:00|783.9|781.5|789.96|787.56|790.39|787.99|783.58|781.18|0
1650472500000|2022-04-20 16:35:00|789.54|787.14|791.66|789.26|794.01|791.61|789.32|786.92|0
1650472800000|2022-04-20 16:40:00|791.24|788.84|791.45|789.05|792.51|790.11|790.17|787.77|0
1650473100000|2022-04-20 16:45:00|791.23|788.83|794.43|792.03|795.5|793.1|791.23|788.83|0
1650473400000|2022-04-20 16:50:00|794.64|792.24|795.71|793.31|798.27|795.87|794.64|792.24|0
1650473700000|2022-04-20 16:55:00|795.92|793.52|794.85|792.45|797.41|795.01|794|791.6|0
1650474000000|2022-04-20 17:00:00|794.95|792.55|797.62|795.22|798.69|796.29|794.64|792.24|0
1650474300000|2022-04-20 17:05:00|798.26|795.86|794.1|791.7|798.69|796.29|791.86|789.46|0
1650474600000|2022-04-20 17:10:00|793.35|790.95|797.83|795.43|799.11|796.71|793.14|790.74|0
1650474900000|2022-04-20 17:15:00|798.05|795.65|794.63|792.23|800.18|797.78|793.56|791.16|0
1650475200000|2022-04-20 17:20:00|794.31|791.91|795.27|792.87|795.91|793.51|793.56|791.16|0
1650475500000|2022-04-20 17:25:00|795.48|793.08|793.77|791.37|795.69|793.29|792.92|790.52|0
1650475800000|2022-04-20 17:30:00|794.2|791.8|794.2|791.8|795.48|793.08|792.28|789.88|0
1650476100000|2022-04-20 17:35:00|794.41|792.01|795.47|793.07|796.76|794.36|794.41|792.01|0
1650476400000|2022-04-20 17:40:00|795.26|792.86|799.96|797.56|800.17|797.77|795.05|792.65|0
1650476700000|2022-04-20 17:45:00|800.17|797.77|797.39|794.99|802.73|800.33|797.39|794.99|0
1650477000000|2022-04-20 17:50:00|797.18|794.78|795.04|792.64|797.39|794.99|794.83|792.43|0
1650477300000|2022-04-20 17:55:00|794.83|792.43|797.81|795.41|798.03|795.63|794.19|791.79|0
1650477600000|2022-04-20 18:00:00|797.6|795.2|798.24|795.84|799.95|797.55|795.68|793.28|0
1650477900000|2022-04-20 18:05:00|798.02|795.62|797.06|794.66|798.66|796.26|796.1|793.7|0
1650478200000|2022-04-20 18:10:00|797.17|794.77|793.54|791.14|797.81|795.41|793.54|791.14|0
1650478500000|2022-04-20 18:15:00|793.75|791.35|789.7|787.3|795.03|792.63|789.28|786.88|0
1650478800000|2022-04-20 18:20:00|789.49|787.09|789.06|786.66|790.34|787.94|788.21|785.81|0
1650479100000|2022-04-20 18:25:00|789.27|786.87|787.57|785.17|789.49|787.09|787.14|784.74|0
1650479400000|2022-04-20 18:30:00|787.36|784.96|785.87|783.47|788.21|785.81|785.65|783.25|0
1650479700000|2022-04-20 18:35:00|785.65|783.25|781.61|779.21|785.87|783.47|780.98|778.58|0
1650480000000|2022-04-20 18:40:00|781.19|778.79|780.76|778.36|782.68|780.28|780.13|777.73|0
1650480300000|2022-04-20 18:45:00|780.55|778.15|782.46|780.06|783.95|781.55|779.49|777.09|0
1650480600000|2022-04-20 18:50:00|782.03|779.63|773.34|770.94|782.25|779.85|772.92|770.52|0
1650480900000|2022-04-20 18:55:00|773.13|770.73|775.25|772.85|776.09|773.69|771.23|768.83|0
1650481200000|2022-04-20 19:00:00|775.67|773.27|780.75|778.35|782.03|779.63|774.61|772.21|0
1650481500000|2022-04-20 19:05:00|779.91|777.51|781.18|778.78|781.39|778.99|778.21|775.81|0
1650481800000|2022-04-20 19:10:00|781.39|778.99|786.06|783.66|787.12|784.72|779.69|777.29|0
1650482100000|2022-04-20 19:15:00|787.12|784.72|785.42|783.02|787.55|785.15|783.93|781.53|0
1650482400000|2022-04-20 19:20:00|785.63|783.23|786.27|783.87|787.12|784.72|784.57|782.17|0
1650482700000|2022-04-20 19:25:00|786.69|784.29|787.97|785.57|791.38|788.98|786.27|783.87|0
1650483000000|2022-04-20 19:30:00|788.18|785.78|783.08|780.68|788.82|786.42|782.86|780.46|0
1650483300000|2022-04-20 19:35:00|783.93|781.53|785.71|783.31|787.2|784.8|782.44|780.04|0
1650483600000|2022-04-20 19:40:00|785.49|783.09|787.62|785.22|788.26|785.86|785.38|782.98|0
1650483900000|2022-04-20 19:45:00|787.83|785.43|791.56|789.16|794.66|792.26|787.62|785.22|0
1650484200000|2022-04-20 19:50:00|791.35|788.95|781.77|779.37|791.35|788.95|780.92|778.52|0
1650484500000|2022-04-20 19:55:00|782.4|780|779.15|776.75|783.25|780.85|778.3|775.9|0
1650484800000|2022-04-20 20:00:00|779.57|777.17|788.88|786.48|790.8|788.4|779.36|776.96|0
1650485100000|2022-04-20 20:05:00|791.43|789.03|792.28|789.88|794.2|791.8|782.08|779.68|0
1650485400000|2022-04-20 20:10:00|791.96|789.56|790.37|787.97|792.07|789.67|789.73|787.33|0
1650485700000|2022-04-20 20:15:00|791.84|789.04|788.86|786.06|791.84|789.04|788.44|785.64|0
1650486000000|2022-04-20 20:20:00|788.65|785.85|788.54|785.74|789.5|786.7|788.01|785.21|0
1650486300000|2022-04-20 20:25:00|788.65|785.85|789.07|786.27|789.71|786.91|788.01|785.21|0
1650486600000|2022-04-20 20:30:00|788.96|786.16|791.83|789.03|792.47|789.67|788.86|786.06|0
1650486900000|2022-04-20 20:35:00|791.62|788.82|792.26|789.46|792.47|789.67|791.41|788.61|0
1650487200000|2022-04-20 20:40:00|792.47|789.67|792.04|789.24|792.47|789.67|791.62|788.82|0
1650487500000|2022-04-20 20:45:00|791.83|789.03|793.32|790.52|793.32|790.52|791.62|788.82|0
1650487800000|2022-04-20 20:50:00|793.21|790.41|793.53|790.73|793.74|790.94|793.21|790.41|0
1650488100000|2022-04-20 20:55:00|793.74|790.94|793.13|790.33|793.95|791.15|793.1|790.3|0
1650488400000|2022-04-20 21:00:00|792.97|790.17|793|790.2|793.09|790.29|792.75|789.95|0
1650488700000|2022-04-20 21:05:00|793.03|790.23|793.46|790.66|793.62|790.82|792.9|790.1|0
1650489000000|2022-04-20 21:10:00|793.43|790.63|793.83|791.03|793.96|791.16|793.4|790.6|0
1650489300000|2022-04-20 21:15:00|793.8|791|793.52|790.72|793.83|791.03|792.68|789.88|0
1650489600000|2022-04-20 21:20:00|793.46|790.66|793.58|790.78|793.61|790.81|793.36|790.56|0
1650489900000|2022-04-20 21:25:00|793.49|790.69|793.81|791.01|793.81|791.01|792.93|790.13|0
1650490200000|2022-04-20 21:30:00|793.87|791.07|794.21|791.41|794.21|791.41|793.84|791.04|0
1650490500000|2022-04-20 21:35:00|794.4|791.6|794.05|791.25|794.4|791.6|793.96|791.16|0
1650490800000|2022-04-20 21:40:00|794.09|791.29|793.96|791.16|794.09|791.29|793.77|790.97|0
1650491100000|2022-04-20 21:45:00|793.83|791.03|793.83|791.03|793.83|791.03|793.83|791.03|0
1650491400000|2022-04-20 21:50:00|793.8|791|793.49|790.69|793.83|791.03|793.37|790.57|0
1650491700000|2022-04-20 21:55:00|793.53|790.73|793.27|790.47|793.53|790.73|793.27|790.47|0
1650492000000|2022-04-20 22:00:00|792.32|789.52|793.92|791.12|794.88|792.08|792.22|789.42|0
1650492300000|2022-04-20 22:05:00|793.71|790.91|794.77|791.97|795.63|792.83|793.5|790.7|0
1650492600000|2022-04-20 22:10:00|794.99|792.19|793.59|790.79|795.2|792.4|793.07|790.27|0
1650492900000|2022-04-20 22:15:00|793.71|790.91|793.7|790.9|794.87|792.07|793.7|790.9|0
1650493200000|2022-04-20 22:20:00|793.81|791.01|794.77|791.97|795.19|792.39|793.81|791.01|0
1650493500000|2022-04-20 22:25:00|794.55|791.75|793.91|791.11|794.77|791.97|793.91|791.11|0
1650493800000|2022-04-20 22:30:00|794.13|791.33|796.26|793.46|796.47|793.67|793.91|791.11|0
1650494100000|2022-04-20 22:35:00|796.36|793.56|796.89|794.09|797.11|794.31|796.04|793.24|0
1650494400000|2022-04-20 22:40:00|796.68|793.88|795.18|792.38|796.89|794.09|794.97|792.17|0
1650494700000|2022-04-20 22:45:00|794.97|792.17|793.26|790.46|795.18|792.38|791.99|789.19|0
1650495000000|2022-04-20 22:50:00|793.48|790.68|793.69|790.89|794.97|792.17|793.48|790.68|0
1650495300000|2022-04-20 22:55:00|793.47|790.67|793.05|790.25|794.33|791.53|792.94|790.14|0
1650495600000|2022-04-20 23:00:00|792.83|790.03|793.47|790.67|793.69|790.89|792.83|790.03|0
1650495900000|2022-04-20 23:05:00|793.26|790.46|793.26|790.46|793.78|790.98|793.26|790.46|0
1650496200000|2022-04-20 23:10:00|793.47|790.67|792.61|789.81|793.68|790.88|792.4|789.6|0
1650496500000|2022-04-20 23:15:00|792.5|789.7|793.46|790.66|793.46|790.66|792.4|789.6|0
1650496800000|2022-04-20 23:20:00|793.35|790.55|793.04|790.24|793.35|790.55|792.61|789.81|0
1650497100000|2022-04-20 23:25:00|793.14|790.34|793.89|791.09|793.89|791.09|793.14|790.34|0
1650497400000|2022-04-20 23:30:00|794.1|791.3|794.1|791.3|794.31|791.51|793.46|790.66|0
1650497700000|2022-04-20 23:35:00|794.31|791.51|794.52|791.72|794.73|791.93|793.88|791.08|0
1650498000000|2022-04-20 23:40:00|794.73|791.93|795.8|793|795.8|793|794.52|791.72|0
1650498300000|2022-04-20 23:45:00|796.01|793.21|796.01|793.21|796.22|793.42|794.94|792.14|0
1650498600000|2022-04-20 23:50:00|796.22|793.42|796.01|793.21|796.86|794.06|795.79|792.99|0
1650498900000|2022-04-20 23:55:00|795.79|792.99|794.94|792.14|796.22|793.42|794.94|792.14|0
1650499200000|2022-04-21 00:00:00|794.72|791.92|795.89|793.09|797.71|794.91|794.72|791.92|0
1650499500000|2022-04-21 00:05:00|795.79|792.99|796.85|794.05|797.49|794.69|795.79|792.99|0
1650499800000|2022-04-21 00:10:00|796.64|793.84|796|793.2|797.07|794.27|796|793.2|0
1650500100000|2022-04-21 00:15:00|795.78|792.98|797.7|794.9|798.13|795.33|795.78|792.98|0
1650500400000|2022-04-21 00:20:00|797.59|794.79|796.85|794.05|797.7|794.9|796.21|793.41|0
1650500700000|2022-04-21 00:25:00|797.06|794.26|796.84|794.04|797.49|794.69|796.84|794.04|0
1650501000000|2022-04-21 00:30:00|796.95|794.15|797.7|794.9|797.91|795.11|796.84|794.04|0
1650501300000|2022-04-21 00:35:00|797.48|794.68|795.99|793.19|797.91|795.11|795.77|792.97|0
1650501600000|2022-04-21 00:40:00|795.77|792.97|796.62|793.82|796.62|793.82|795.77|792.97|0
1650501900000|2022-04-21 00:45:00|796.84|794.04|795.34|792.54|796.84|794.04|794.92|792.12|0
1650502200000|2022-04-21 00:50:00|795.13|792.33|795.02|792.22|795.55|792.75|794.7|791.9|0
1650502500000|2022-04-21 00:55:00|795.13|792.33|795.76|792.96|796.4|793.6|794.91|792.11|0
1650502800000|2022-04-21 01:00:00|795.98|793.18|795.76|792.96|796.62|793.82|795.65|792.85|0
1650503100000|2022-04-21 01:05:00|795.55|792.75|794.69|791.89|795.55|792.75|794.27|791.47|0
1650503400000|2022-04-21 01:10:00|794.91|792.11|794.9|792.1|795.12|792.32|794.05|791.25|0
1650503700000|2022-04-21 01:15:00|795.12|792.32|795.97|793.17|796.18|793.38|794.9|792.1|0
1650504000000|2022-04-21 01:20:00|795.86|793.06|794.9|792.1|795.97|793.17|794.26|791.46|0
1650504300000|2022-04-21 01:25:00|794.69|791.89|794.68|791.88|795.11|792.31|794.05|791.25|0
1650504600000|2022-04-21 01:30:00|794.79|791.99|796.82|794.02|797.03|794.23|794.26|791.46|0
1650504900000|2022-04-21 01:35:00|796.7|793.9|797.45|794.65|798.31|795.51|796.6|793.8|0
1650505200000|2022-04-21 01:40:00|797.24|794.44|799.9|797.1|800.44|797.64|797.03|794.23|0
1650505500000|2022-04-21 01:45:00|800.23|797.43|800.01|797.21|800.65|797.85|799.69|796.89|0
1650505800000|2022-04-21 01:50:00|799.8|797|800.01|797.21|800.44|797.64|799.58|796.78|0
1650506100000|2022-04-21 01:55:00|800.22|797.42|799.79|796.99|800.65|797.85|799.58|796.78|0
1650506400000|2022-04-21 02:00:00|800.01|797.21|798.94|796.14|800.01|797.21|798.51|795.71|0
1650506700000|2022-04-21 02:05:00|798.72|795.92|800.64|797.84|801.28|798.48|798.72|795.92|0
1650507000000|2022-04-21 02:10:00|800.86|798.06|800.85|798.05|801.5|798.7|800.64|797.84|0
1650507300000|2022-04-21 02:15:00|801.07|798.27|801.49|798.69|801.49|798.69|800.85|798.05|0
1650507600000|2022-04-21 02:20:00|801.28|798.48|800.42|797.62|801.28|798.48|800.21|797.41|0
1650507900000|2022-04-21 02:25:00|800.31|797.51|799.78|796.98|800.42|797.62|799.78|796.98|0
1650508200000|2022-04-21 02:30:00|799.57|796.77|799.99|797.19|800.2|797.4|799.57|796.77|0
1650508500000|2022-04-21 02:35:00|799.88|797.08|798.71|795.91|799.99|797.19|798.49|795.69|0
1650508800000|2022-04-21 02:40:00|798.81|796.01|799.35|796.55|799.56|796.76|798.71|795.91|0
1650509100000|2022-04-21 02:45:00|799.56|796.76|799.13|796.33|799.56|796.76|798.7|795.9|0
1650509400000|2022-04-21 02:50:00|799.23|796.43|798.7|795.9|799.23|796.43|798.27|795.47|0
1650509700000|2022-04-21 02:55:00|798.8|796|799.34|796.54|799.77|796.97|798.7|795.9|0
1650510000000|2022-04-21 03:00:00|799.55|796.75|799.55|796.75|800.41|797.61|799.34|796.54|0
1650510300000|2022-04-21 03:05:00|799.34|796.54|799.76|796.96|799.76|796.96|799.34|796.54|0
1650510600000|2022-04-21 03:10:00|799.98|797.18|798.05|795.25|799.98|797.18|798.05|795.25|0
1650510900000|2022-04-21 03:15:00|797.94|795.14|797.62|794.82|798.48|795.68|797.41|794.61|0
1650511200000|2022-04-21 03:20:00|797.41|794.61|796.77|793.97|797.41|794.61|795.91|793.11|0
1650511500000|2022-04-21 03:25:00|796.55|793.75|796.76|793.96|797.19|794.39|796.12|793.32|0
1650511800000|2022-04-21 03:30:00|796.55|793.75|796.76|793.96|797.83|795.03|796.55|793.75|0
1650512100000|2022-04-21 03:35:00|796.98|794.18|795.69|792.89|796.98|794.18|795.48|792.68|0
1650512400000|2022-04-21 03:40:00|795.91|793.11|796.12|793.32|796.33|793.53|795.69|792.89|0
1650512700000|2022-04-21 03:45:00|796.22|793.42|796.33|793.53|796.97|794.17|796.12|793.32|0
1650513000000|2022-04-21 03:50:00|796.43|793.63|795.26|792.46|796.43|793.63|795.26|792.46|0
1650513300000|2022-04-21 03:55:00|795.05|792.25|794.83|792.03|795.26|792.46|794.4|791.6|0
1650513600000|2022-04-21 04:00:00|795.04|792.24|795.26|792.46|795.68|792.88|794.83|792.03|0
1650513900000|2022-04-21 04:05:00|795.36|792.56|796.32|793.52|796.32|793.52|795.36|792.56|0
1650514200000|2022-04-21 04:10:00|796.53|793.73|796.53|793.73|796.75|793.95|795.68|792.88|0
1650514500000|2022-04-21 04:15:00|796.74|793.94|796.53|793.73|797.17|794.37|796.32|793.52|0
1650514800000|2022-04-21 04:20:00|796.31|793.51|796.31|793.51|796.63|793.83|796.1|793.3|0
1650515100000|2022-04-21 04:25:00|796.53|793.73|796.31|793.51|796.74|793.94|795.89|793.09|0
1650515400000|2022-04-21 04:30:00|796.2|793.4|796.62|793.82|797.38|794.58|796.2|793.4|0
1650515700000|2022-04-21 04:35:00|796.52|793.72|796.95|794.15|797.16|794.36|796.52|793.72|0
1650516000000|2022-04-21 04:40:00|797.05|794.25|797.16|794.36|797.16|794.36|796.73|793.93|0
1650516300000|2022-04-21 04:45:00|796.94|794.14|797.37|794.57|797.8|795|796.94|794.14|0
1650516600000|2022-04-21 04:50:00|797.26|794.46|797.79|794.99|797.79|794.99|797.15|794.35|0
1650516900000|2022-04-21 04:55:00|798.01|795.21|797.79|794.99|798.01|795.21|797.58|794.78|0
1650517200000|2022-04-21 05:00:00|797.89|795.09|796.72|793.92|798.22|795.42|795.87|793.07|0
1650517500000|2022-04-21 05:05:00|796.94|794.14|798|795.2|800.35|797.55|796.82|794.02|0
1650517800000|2022-04-21 05:10:00|798.21|795.41|802.27|799.47|802.49|799.69|797.79|794.99|0
1650518100000|2022-04-21 05:15:00|802.49|799.69|803.55|800.75|804.2|801.4|802.27|799.47|0
1650518400000|2022-04-21 05:20:00|803.34|800.54|803.34|800.54|803.77|800.97|802.7|799.9|0
1650518700000|2022-04-21 05:25:00|803.22|800.42|801.84|799.04|803.34|800.54|801.41|798.61|0
1650519000000|2022-04-21 05:30:00|802.05|799.25|800.12|797.32|802.05|799.25|799.8|797|0
1650519300000|2022-04-21 05:35:00|800.55|797.75|800.55|797.75|800.76|797.96|799.91|797.11|0
1650519600000|2022-04-21 05:40:00|800.76|797.96|801.83|799.03|801.83|799.03|800.76|797.96|0
1650519900000|2022-04-21 05:45:00|801.62|798.82|800.76|797.96|801.83|799.03|800.33|797.53|0
1650520200000|2022-04-21 05:50:00|800.97|798.17|800.33|797.53|802.47|799.67|800.12|797.32|0
1650520500000|2022-04-21 05:55:00|800.22|797.42|799.05|796.25|800.54|797.74|798.51|795.71|0
1650520800000|2022-04-21 06:00:00|799.26|796.46|797.22|794.42|799.26|796.46|796.27|793.47|0
1650521100000|2022-04-21 06:05:00|797.12|794.32|796.48|793.68|797.76|794.96|796.48|793.68|0
1650521400000|2022-04-21 06:10:00|796.69|793.89|794.98|792.18|797.33|794.53|794.02|791.22|0
1650521700000|2022-04-21 06:15:00|794.56|791.76|794.34|791.54|794.87|792.07|792.43|789.63|0
1650522000000|2022-04-21 06:20:00|793.92|791.12|795.41|792.61|796.05|793.25|793.92|791.12|0
1650522300000|2022-04-21 06:25:00|795.19|792.39|795.83|793.03|796.47|793.67|794.34|791.54|0
1650522600000|2022-04-21 06:30:00|796.04|793.24|794.34|791.54|796.68|793.88|794.12|791.32|0
1650522900000|2022-04-21 06:35:00|794.22|791.42|794.55|791.75|795.61|792.81|793.69|790.89|0
1650523200000|2022-04-21 06:40:00|794.76|791.96|795.4|792.6|796.25|793.45|794.65|791.85|0
1650523500000|2022-04-21 06:45:00|795.18|792.38|796.14|793.34|797.1|794.3|794.97|792.17|0
1650523800000|2022-04-21 06:50:00|796.03|793.23|797.1|794.3|797.1|794.3|794.97|792.17|0
1650524100000|2022-04-21 06:55:00|797.42|794.62|797.95|795.15|799.23|796.43|796.89|794.09|0
1650524400000|2022-04-21 07:00:00|798.81|796.01|796.03|793.23|798.81|796.01|794.54|791.74|0
1650524700000|2022-04-21 07:05:00|795.61|793.21|798.17|795.77|798.17|795.77|794.55|792.15|0
1650525000000|2022-04-21 07:10:00|797.64|795.24|798.81|796.41|799.24|796.84|795.83|793.43|0
1650525300000|2022-04-21 07:15:00|798.6|796.2|799.24|796.84|801.16|798.76|798.6|796.2|0
1650525600000|2022-04-21 07:20:00|799.45|797.05|800.73|798.33|800.73|798.33|796.03|793.63|0
1650525900000|2022-04-21 07:25:00|800.62|798.22|801.8|799.4|801.8|799.4|798.06|795.66|0
1650526200000|2022-04-21 07:30:00|802.01|799.61|801.68|799.28|802.01|799.61|799.45|797.05|0
1650526500000|2022-04-21 07:35:00|801.8|799.4|803.82|801.42|805|802.6|801.58|799.18|0
1650526800000|2022-04-21 07:40:00|804.04|801.64|802.22|799.82|805.22|802.82|802.22|799.82|0
1650527100000|2022-04-21 07:45:00|802.75|800.35|802.26|799.86|804.32|801.92|801.79|799.39|0
1650527400000|2022-04-21 07:50:00|802.36|799.96|804.39|801.99|804.61|802.21|802.04|799.64|0
1650527700000|2022-04-21 07:55:00|804.28|801.88|809.75|807.35|810.83|808.43|804.07|801.67|0
1650528000000|2022-04-21 08:00:00|809.54|807.14|810.39|807.99|811.25|808.85|808.46|806.06|0
1650528300000|2022-04-21 08:05:00|810.28|807.88|810.92|808.52|811.89|809.49|809.85|807.45|0
1650528600000|2022-04-21 08:10:00|811.25|808.85|811.68|809.28|811.89|809.49|810.18|807.78|0
1650528900000|2022-04-21 08:15:00|811.89|809.49|811.46|809.06|813.18|810.78|811.03|808.63|0
1650529200000|2022-04-21 08:20:00|811.25|808.85|809.53|807.13|811.89|809.49|809.53|807.13|0
1650529500000|2022-04-21 08:25:00|809.1|806.7|809.74|807.34|810.17|807.77|809.1|806.7|0
1650529800000|2022-04-21 08:30:00|809.84|807.44|810.81|808.41|811.02|808.62|809.09|806.69|0
1650530100000|2022-04-21 08:35:00|810.59|808.19|809.52|807.12|810.81|808.41|809.09|806.69|0
1650530400000|2022-04-21 08:40:00|809.73|807.33|809.95|807.55|810.16|807.76|809.41|807.01|0
1650530700000|2022-04-21 08:45:00|810.16|807.76|810.05|807.65|810.59|808.19|809.73|807.33|0
1650531000000|2022-04-21 08:50:00|809.94|807.54|811.87|809.47|812.73|810.33|809.94|807.54|0
1650531300000|2022-04-21 08:55:00|811.66|809.26|812.3|809.9|812.52|810.12|811.01|808.61|0
1650531600000|2022-04-21 09:00:00|812.09|809.69|807.58|805.18|812.73|810.33|807.36|804.96|0
1650531900000|2022-04-21 09:05:00|807.15|804.75|808.75|806.35|808.75|806.35|806.72|804.32|0
1650532200000|2022-04-21 09:10:00|808.65|806.25|809.29|806.89|809.51|807.11|808.43|806.03|0
1650532500000|2022-04-21 09:15:00|809.08|806.68|809.5|807.1|810.04|807.64|808.32|805.92|0
1650532800000|2022-04-21 09:20:00|809.29|806.89|810.14|807.74|810.68|808.28|809.07|806.67|0
1650533100000|2022-04-21 09:25:00|809.93|807.53|810.14|807.74|810.79|808.39|809.71|807.31|0
1650533400000|2022-04-21 09:30:00|809.93|807.53|808.21|805.81|810.36|807.96|807.88|805.48|0
1650533700000|2022-04-21 09:35:00|808.42|806.02|806.7|804.3|808.64|806.24|805.42|803.02|0
1650534000000|2022-04-21 09:40:00|806.92|804.52|806.92|804.52|807.56|805.16|806.49|804.09|0
1650534300000|2022-04-21 09:45:00|806.7|804.3|807.77|805.37|807.99|805.59|806.27|803.87|0
1650534600000|2022-04-21 09:50:00|807.56|805.16|806.91|804.51|807.56|805.16|806.06|803.66|0
1650534900000|2022-04-21 09:55:00|807.02|804.62|806.7|804.3|807.34|804.94|806.48|804.08|0
1650535200000|2022-04-21 10:00:00|806.48|804.08|806.27|803.87|806.8|804.4|805.41|803.01|0
1650535500000|2022-04-21 10:05:00|806.48|804.08|808.41|806.01|808.41|806.01|806.05|803.65|0
1650535800000|2022-04-21 10:10:00|808.19|805.79|808.83|806.43|808.83|806.43|807.33|804.93|0
1650536100000|2022-04-21 10:15:00|808.62|806.22|809.05|806.65|809.26|806.86|807.98|805.58|0
1650536400000|2022-04-21 10:20:00|809.15|806.75|809.26|806.86|809.48|807.08|808.51|806.11|0
1650536700000|2022-04-21 10:25:00|809.47|807.07|809.9|807.5|810.12|807.72|809.04|806.64|0
1650537000000|2022-04-21 10:30:00|810.12|807.72|811.4|809|811.4|809|809.68|807.28|0
1650537300000|2022-04-21 10:35:00|811.19|808.79|810.76|808.36|811.4|809|810.11|807.71|0
1650537600000|2022-04-21 10:40:00|810.97|808.57|811.29|808.89|811.4|809|810.11|807.71|0
1650537900000|2022-04-21 10:45:00|811.4|809|811.82|809.42|812.9|810.5|810.97|808.57|0
1650538200000|2022-04-21 10:50:00|811.61|809.21|811.82|809.42|812.04|809.64|811.18|808.78|0
1650538500000|2022-04-21 10:55:00|811.61|809.21|811.49|809.09|811.82|809.42|810.53|808.13|0
1650538800000|2022-04-21 11:00:00|812.04|809.64|810.53|808.13|812.04|809.64|810.1|807.7|0
1650539100000|2022-04-21 11:05:00|810.31|807.91|809.88|807.48|810.53|808.13|808.81|806.41|0
1650539400000|2022-04-21 11:10:00|809.67|807.27|810.74|808.34|811.17|808.77|809.02|806.62|0
1650539700000|2022-04-21 11:15:00|810.31|807.91|812.24|809.84|813.32|810.92|810.31|807.91|0
1650540000000|2022-04-21 11:20:00|812.03|809.63|813.1|810.7|813.31|810.91|812.03|809.63|0
1650540300000|2022-04-21 11:25:00|813.31|810.91|815.25|812.85|815.25|812.85|812.99|810.59|0
1650540600000|2022-04-21 11:30:00|815.03|812.63|814.49|812.09|815.68|813.28|813.09|810.69|0
1650540900000|2022-04-21 11:35:00|814.38|811.98|813.31|810.91|814.38|811.98|813.09|810.69|0
1650541200000|2022-04-21 11:40:00|813.52|811.12|812.66|810.26|814.17|811.77|812.66|810.26|0
1650541500000|2022-04-21 11:45:00|812.45|810.05|813.3|810.9|813.52|811.12|812.12|809.72|0
1650541800000|2022-04-21 11:50:00|813.09|810.69|814.81|812.41|814.81|812.41|812.44|810.04|0
1650542100000|2022-04-21 11:55:00|814.59|812.19|815.12|812.72|816.31|813.91|814.59|812.19|0
1650542400000|2022-04-21 12:00:00|814.8|812.4|815.98|813.58|816.52|814.12|814.59|812.19|0
1650542700000|2022-04-21 12:05:00|816.09|813.69|815.23|812.83|816.09|813.69|813.94|811.54|0
1650543000000|2022-04-21 12:10:00|815.01|812.61|814.8|812.4|815.44|813.04|813.94|811.54|0
1650543300000|2022-04-21 12:15:00|814.58|812.18|812.64|810.24|815.01|812.61|812.53|810.13|0
1650543600000|2022-04-21 12:20:00|812.43|810.03|813.29|810.89|813.5|811.1|812.43|810.03|0
1650543900000|2022-04-21 12:25:00|813.5|811.1|812.64|810.24|813.5|811.1|812.64|810.24|0
1650544200000|2022-04-21 12:30:00|812.53|810.13|810.7|808.3|814.57|812.17|809.95|807.55|0
1650544500000|2022-04-21 12:35:00|810.91|808.51|813.38|810.98|813.6|811.2|810.59|808.19|0
1650544800000|2022-04-21 12:40:00|813.6|811.2|814.46|812.06|814.67|812.27|812.95|810.55|0
1650545100000|2022-04-21 12:45:00|814.67|812.27|814.24|811.84|814.67|812.27|813.81|811.41|0
1650545400000|2022-04-21 12:50:00|814.02|811.62|816.17|813.77|816.17|813.77|814.02|811.62|0
1650545700000|2022-04-21 12:55:00|815.96|813.56|816.38|813.98|816.6|814.2|814.98|812.58|0
1650546000000|2022-04-21 13:00:00|815.95|813.55|814.66|812.26|817.24|814.84|814.45|812.05|0
1650546300000|2022-04-21 13:05:00|814.45|812.05|814.44|812.04|814.66|812.26|813.59|811.19|0
1650546600000|2022-04-21 13:10:00|814.23|811.83|814.23|811.83|815.95|813.55|814.01|811.61|0
1650546900000|2022-04-21 13:15:00|813.8|811.4|814.97|812.57|815.73|813.33|813.58|811.18|0
1650547200000|2022-04-21 13:20:00|814.87|812.47|814.65|812.25|815.08|812.68|814.01|811.61|0
1650547500000|2022-04-21 13:25:00|814.87|812.47|813.79|811.39|815.08|812.68|812.93|810.53|0
1650547800000|2022-04-21 13:30:00|814.65|812.25|824.34|821.94|824.77|822.37|814.65|812.25|0
1650548100000|2022-04-21 13:35:00|824.77|822.37|818.3|815.9|825.64|823.24|815.94|813.54|0
1650548400000|2022-04-21 13:40:00|818.73|816.33|820.42|818.02|821.38|818.98|817.01|814.61|0
1650548700000|2022-04-21 13:45:00|820.63|818.23|823.21|820.81|823.43|821.03|818.05|815.65|0
1650549000000|2022-04-21 13:50:00|824.72|822.32|821.06|818.66|826.67|824.27|821.06|818.66|0
1650549300000|2022-04-21 13:55:00|821.27|818.87|821.06|818.66|823.86|821.46|821.06|818.66|0
1650549600000|2022-04-21 14:00:00|821.7|819.3|821.27|818.87|821.7|819.3|818.04|815.64|0
1650549900000|2022-04-21 14:05:00|821.16|818.76|815.02|812.62|821.16|818.76|813.31|810.91|0
1650550200000|2022-04-21 14:10:00|815.24|812.84|813.73|811.33|817.82|815.42|812.23|809.83|0
1650550500000|2022-04-21 14:15:00|813.52|811.12|810.94|808.54|817.17|814.77|810.94|808.54|0
1650550800000|2022-04-21 14:20:00|810.51|808.11|811.4|809|813.55|811.15|809.22|806.82|0
1650551100000|2022-04-21 14:25:00|810.54|808.14|815.91|813.51|816.98|814.58|809.04|806.64|0
1650551400000|2022-04-21 14:30:00|815.69|813.29|816.65|814.25|817.2|814.8|814.62|812.22|0
1650551700000|2022-04-21 14:35:00|817.08|814.68|813.11|810.71|818.06|815.66|811.4|809|0
1650552000000|2022-04-21 14:40:00|813.33|810.93|810.11|807.71|813.54|811.14|807.96|805.56|0
1650552300000|2022-04-21 14:45:00|810.32|807.92|803.25|800.85|810.32|807.92|802.61|800.21|0
1650552600000|2022-04-21 14:50:00|803.46|801.06|802.93|800.53|805.93|803.53|801.43|799.03|0
1650552900000|2022-04-21 14:55:00|802.29|799.89|804.64|802.24|805.28|802.88|801.22|798.82|0
1650553200000|2022-04-21 15:00:00|803.57|801.17|805.92|803.52|806.99|804.59|802.5|800.1|0
1650553500000|2022-04-21 15:05:00|806.35|803.95|802.92|800.52|806.56|804.16|801|798.6|0
1650553800000|2022-04-21 15:10:00|802.07|799.67|804.63|802.23|806.99|804.59|802.07|799.67|0
1650554100000|2022-04-21 15:15:00|805.06|802.66|803.56|801.16|805.06|802.66|799.93|797.53|0
1650554400000|2022-04-21 15:20:00|803.35|800.95|800.78|798.38|803.99|801.59|796.51|794.11|0
1650554700000|2022-04-21 15:25:00|800.67|798.27|799.28|796.88|804.63|802.23|798|795.6|0
1650555000000|2022-04-21 15:30:00|798.43|796.03|794.69|792.29|799.49|797.09|792.45|790.05|0
1650555300000|2022-04-21 15:35:00|795.65|793.25|793.09|790.69|796.72|794.32|792.24|789.84|0
1650555600000|2022-04-21 15:40:00|792.88|790.48|788.96|786.56|793.53|791.13|788.53|786.13|0
1650555900000|2022-04-21 15:45:00|789.17|786.77|789.17|786.77|790.02|787.62|787.26|784.86|0
1650556200000|2022-04-21 15:50:00|788.96|786.56|788.53|786.13|791.08|788.68|787.04|784.64|0
1650556500000|2022-04-21 15:55:00|788.74|786.34|782.58|780.18|788.74|786.34|782.37|779.97|0
1650556800000|2022-04-21 16:00:00|782.79|780.39|778.63|776.23|785.41|783.01|778.09|775.69|0
1650557100000|2022-04-21 16:05:00|777.99|775.59|777.78|775.38|782.23|779.83|776.93|774.53|0
1650557400000|2022-04-21 16:10:00|777.57|775.17|777.35|774.95|779.89|777.49|774.81|772.41|0
1650557700000|2022-04-21 16:15:00|776.72|774.32|779.47|777.07|779.89|777.49|775.87|773.47|0
1650558000000|2022-04-21 16:20:00|778.93|776.53|773.75|771.35|780.31|777.91|773.75|771.35|0
1650558300000|2022-04-21 16:25:00|773.54|771.14|773.75|771.35|777.35|774.95|772.7|770.3|0
1650558600000|2022-04-21 16:30:00|773.54|771.14|777.91|775.51|779.29|776.89|772.1|769.7|0
1650558900000|2022-04-21 16:35:00|777.6|775.2|775.37|772.97|780.35|777.95|774.21|771.81|0
1650559200000|2022-04-21 16:40:00|775.9|773.5|776.42|774.02|778.54|776.14|774.42|772.02|0
1650559500000|2022-04-21 16:45:00|776.32|773.92|772.31|769.91|777.8|775.4|771.04|768.64|0
1650559800000|2022-04-21 16:50:00|771.99|769.59|766.4|764|771.99|769.59|765.56|763.16|0
1650560100000|2022-04-21 16:55:00|765.98|763.58|765.56|763.16|769.56|767.16|765.56|763.16|0
1650560400000|2022-04-21 17:00:00|764.93|762.53|762.72|760.32|766.82|764.42|761.25|758.85|0
1650560700000|2022-04-21 17:05:00|762.93|760.53|762.09|759.69|763.14|760.74|761.46|759.06|0
1650561000000|2022-04-21 17:10:00|762.3|759.9|764.82|762.42|765.45|763.05|761.46|759.06|0
1650561300000|2022-04-21 17:15:00|763.77|761.37|757.26|754.86|764.82|762.42|756.01|753.61|0
1650561600000|2022-04-21 17:20:00|756.22|753.82|766.32|763.92|769.48|767.08|756.22|753.82|0
1650561900000|2022-04-21 17:25:00|766.53|764.13|770.95|768.55|772.21|769.81|762.54|760.14|0
1650562200000|2022-04-21 17:30:00|771.37|768.97|768.71|766.31|774.32|771.92|768.29|765.89|0
1650562500000|2022-04-21 17:35:00|768.29|765.89|762.82|760.42|768.29|765.89|760.93|758.53|0
1650562800000|2022-04-21 17:40:00|761.98|759.58|762.19|759.79|766.18|763.78|759.46|757.06|0
1650563100000|2022-04-21 17:45:00|761.98|759.58|765.17|762.77|769.17|766.77|760.3|757.9|0
1650563400000|2022-04-21 17:50:00|764.74|762.34|760.75|758.35|765.16|762.76|760.75|758.35|0
1650563700000|2022-04-21 17:55:00|761.27|758.87|758.23|755.83|762.43|760.03|756.76|754.36|0
1650564000000|2022-04-21 18:00:00|757.28|754.88|749.37|746.49|757.28|754.88|747.28|744.4|0
1650564300000|2022-04-21 18:05:00|749.16|746.28|752.08|749.2|752.08|749.2|748.74|745.86|0
1650564600000|2022-04-21 18:10:00|751.46|748.58|748.95|746.07|753.13|750.25|748.53|745.65|0
1650564900000|2022-04-21 18:15:00|749.16|746.28|749.78|746.9|752.08|749.2|747.28|744.4|0
1650565200000|2022-04-21 18:20:00|749.99|747.11|748.11|745.23|755.21|752.33|748.11|745.23|0
1650565500000|2022-04-21 18:25:00|748.32|745.44|749.95|747.55|752.91|750.03|748.11|745.23|0
1650565800000|2022-04-21 18:30:00|749.22|746.82|754.76|752.36|756.02|753.62|747.45|745.05|0
1650566100000|2022-04-21 18:35:00|754.34|751.94|751.41|749.01|759.99|757.59|750.78|748.38|0
1650566400000|2022-04-21 18:40:00|751.62|749.22|744.73|742.33|752.46|750.06|744.52|742.12|0
1650566700000|2022-04-21 18:45:00|744.94|742.54|740.36|737.96|744.94|742.54|739.74|737.34|0
1650567000000|2022-04-21 18:50:00|740.78|738.38|740.18|737.3|741.84|738.96|739.39|736.51|0
1650567300000|2022-04-21 18:55:00|739.35|736.47|738.31|735.43|739.97|737.09|735.61|732.73|0
1650567600000|2022-04-21 19:00:00|737.89|735.01|730.85|727.97|738.1|735.22|730.64|727.76|0
1650567900000|2022-04-21 19:05:00|731.47|728.59|729.19|726.31|734.99|732.11|729.19|726.31|0
1650568200000|2022-04-21 19:10:00|728.78|725.9|730.66|727.78|731.66|728.78|727.54|724.66|0
1650568500000|2022-04-21 19:15:00|730.87|727.99|732.1|729.22|734.59|731.71|727.56|724.68|0
1650568800000|2022-04-21 19:20:00|732.31|729.43|736.86|733.98|736.86|733.98|729.21|726.33|0
1650569100000|2022-04-21 19:25:00|736.66|733.78|741.22|738.34|742.26|739.38|731.27|728.39|0
1650569400000|2022-04-21 19:30:00|739.56|736.68|730.85|727.97|740.6|737.72|730.64|727.76|0
1650569700000|2022-04-21 19:35:00|730.43|727.55|727.24|724.12|730.43|727.55|724.13|721.23|0
1650570000000|2022-04-21 19:40:00|727.66|724.54|734.28|731.16|734.28|731.16|727.66|724.54|0
1650570300000|2022-04-21 19:45:00|734.07|730.95|721.89|718.77|734.07|730.95|721.68|718.56|0
1650570600000|2022-04-21 19:50:00|724.57|721.45|733.15|730.03|736.05|732.93|724.57|721.45|0
1650570900000|2022-04-21 19:55:00|733.77|730.65|730.46|727.34|733.77|730.65|726.53|723.41|0
1650571200000|2022-04-21 20:00:00|730.04|726.92|724.87|721.75|730.04|726.92|723.22|720.1|0
1650571500000|2022-04-21 20:05:00|724.97|721.85|725.44|723.04|727.51|725.11|724.3|721.34|0
1650571800000|2022-04-21 20:10:00|725.03|722.63|727.09|724.69|729.26|726.86|721.73|719.33|0
1650572100000|2022-04-21 20:15:00|727.91|725.11|726.26|723.46|728.95|726.15|725.44|722.64|0
1650572400000|2022-04-21 20:20:00|726.05|723.25|726.05|723.25|727.08|724.28|725.12|722.32|0
1650572700000|2022-04-21 20:25:00|726.88|724.08|725.02|722.22|728.53|725.73|724.7|721.9|0
1650573000000|2022-04-21 20:30:00|725.22|722.42|725.53|722.73|726.46|723.66|723.78|720.98|0
1650573300000|2022-04-21 20:35:00|725.63|722.83|724.9|722.1|726.25|723.45|724.39|721.59|0
1650573600000|2022-04-21 20:40:00|724.6|721.8|725.83|723.03|726.45|723.65|724.6|721.8|0
1650573900000|2022-04-21 20:45:00|726.04|723.24|725.63|722.83|727.28|724.48|725.21|722.41|0
1650574200000|2022-04-21 20:50:00|725.83|723.03|724.59|721.79|726.04|723.24|724.38|721.58|0
1650574500000|2022-04-21 20:55:00|724.8|722|725.25|722.45|726.03|723.23|724.18|721.38|0
1650574800000|2022-04-21 21:00:00|725.41|722.61|725.8|723|726.04|723.24|725.38|722.58|0
1650575100000|2022-04-21 21:05:00|725.77|722.97|725.59|722.79|726.04|723.24|725.59|722.79|0
1650575400000|2022-04-21 21:10:00|725.56|722.76|725.29|722.49|725.59|722.79|725.29|722.49|0
1650575700000|2022-04-21 21:15:00|725.14|722.34|724.87|722.07|725.14|722.34|724.78|721.98|0
1650576000000|2022-04-21 21:20:00|724.89|722.09|725.32|722.52|725.32|722.52|724.71|721.91|0
1650576300000|2022-04-21 21:25:00|725.33|722.53|725.32|722.52|725.4|722.6|725.32|722.52|0
1650576600000|2022-04-21 21:30:00|725.33|722.53|725.33|722.53|725.37|722.57|725.19|722.39|0
1650576900000|2022-04-21 21:35:00|725.31|722.51|725.31|722.51|725.31|722.51|725.31|722.51|0
1650577200000|2022-04-21 21:40:00|725.28|722.48|725.22|722.42|725.28|722.48|725.22|722.42|0
1650577500000|2022-04-21 21:45:00|725.36|722.56|725.36|722.56|725.36|722.56|725.31|722.51|0
1650577800000|2022-04-21 21:50:00|725.31|722.51|724.91|722.11|725.39|722.59|724.87|722.07|0
1650578100000|2022-04-21 21:55:00|724.82|722.02|725.47|722.67|725.59|722.79|724.78|721.98|0
1650578400000|2022-04-21 22:00:00|726.52|723.72|723.32|720.52|726.62|723.82|723.01|720.21|0
1650578700000|2022-04-21 22:05:00|723.52|720.72|725.17|722.37|725.79|722.99|723.32|720.52|0
1650579000000|2022-04-21 22:10:00|725.38|722.58|724.96|722.16|725.38|722.58|723.52|720.72|0
1650579300000|2022-04-21 22:15:00|724.86|722.06|725.58|722.78|725.79|722.99|724.34|721.54|0
1650579600000|2022-04-21 22:20:00|725.79|722.99|727.02|724.22|727.85|725.05|725.58|722.78|0
1650579900000|2022-04-21 22:25:00|726.82|724.02|726.61|723.81|727.02|724.22|725.78|722.98|0
1650580200000|2022-04-21 22:30:00|727.02|724.22|728.88|726.08|729.09|726.29|727.02|724.22|0
1650580500000|2022-04-21 22:35:00|729.08|726.28|728.26|725.46|729.08|726.28|727.84|725.04|0
1650580800000|2022-04-21 22:40:00|728.05|725.25|727.84|725.04|728.46|725.66|727.53|724.73|0
1650581100000|2022-04-21 22:45:00|728.05|725.25|727.01|724.21|728.35|725.55|726.81|724.01|0
1650581400000|2022-04-21 22:50:00|726.8|724|725.77|722.97|727.01|724.21|725.56|722.76|0
1650581700000|2022-04-21 22:55:00|725.98|723.18|726.18|723.38|726.18|723.38|725.56|722.76|0
1650582000000|2022-04-21 23:00:00|725.97|723.17|725.15|722.35|727.83|725.03|725.15|722.35|0
1650582300000|2022-04-21 23:05:00|724.73|721.93|723.9|721.1|724.94|722.14|723.08|720.28|0
1650582600000|2022-04-21 23:10:00|724.32|721.52|724.21|721.41|725.14|722.34|723.9|721.1|0
1650582900000|2022-04-21 23:15:00|724.11|721.31|724.93|722.13|725.44|722.64|724.11|721.31|0
1650583200000|2022-04-21 23:20:00|724.82|722.02|725.34|722.54|725.34|722.54|724.31|721.51|0
1650583500000|2022-04-21 23:25:00|725.44|722.64|724.93|722.13|725.55|722.75|724.1|721.3|0
1650583800000|2022-04-21 23:30:00|724.72|721.92|724.92|722.12|725.55|722.75|724.51|721.71|0
1650584100000|2022-04-21 23:35:00|725.02|722.22|722.24|719.44|725.54|722.74|722.24|719.44|0
1650584400000|2022-04-21 23:40:00|722.55|719.75|725.74|722.94|725.74|722.94|722.55|719.75|0
1650584700000|2022-04-21 23:45:00|725.84|723.04|721.82|719.02|726.78|723.98|721.21|718.41|0
1650585000000|2022-04-21 23:50:00|721.62|718.82|722.03|719.23|724.92|722.12|721.62|718.82|0
1650585300000|2022-04-21 23:55:00|722.23|719.43|719.14|716.34|722.23|719.43|717.91|715.11|0
1650585600000|2022-04-22 00:00:00|719.35|716.55|720.99|718.19|721.3|718.5|717.91|715.11|0
1650585900000|2022-04-22 00:05:00|721.2|718.4|723.67|720.87|724.08|721.28|720.68|717.88|0
1650586200000|2022-04-22 00:10:00|723.46|720.66|723.05|720.25|724.08|721.28|719.96|717.16|0
1650586500000|2022-04-22 00:15:00|723.25|720.45|719.75|716.95|723.25|720.45|719.34|716.54|0
1650586800000|2022-04-22 00:20:00|719.54|716.74|720.78|717.98|721.6|718.8|719.54|716.74|0
1650587100000|2022-04-22 00:25:00|720.57|717.77|719.13|716.33|720.78|717.98|718.2|715.4|0
1650587400000|2022-04-22 00:30:00|718.92|716.12|721.8|719|721.8|719|718.3|715.5|0
1650587700000|2022-04-22 00:35:00|722.01|719.21|720.15|717.35|722.21|719.41|718.92|716.12|0
1650588000000|2022-04-22 00:40:00|720.36|717.56|715.01|712.21|720.56|717.76|715.01|712.21|0
1650588300000|2022-04-22 00:45:00|714.69|711.89|707.01|704.21|715.21|712.41|707.01|704.21|0
1650588600000|2022-04-22 00:50:00|707.62|704.82|709.26|706.46|709.77|706.97|706.39|703.59|0
1650588900000|2022-04-22 00:55:00|709.46|706.66|712.12|709.32|712.13|709.33|709.05|706.25|0
1650589200000|2022-04-22 01:00:00|711.92|709.12|711.51|708.71|712.94|710.14|710.89|708.09|0
1650589500000|2022-04-22 01:05:00|711.71|708.91|713.15|710.35|713.15|710.35|711.3|708.5|0
1650589800000|2022-04-22 01:10:00|713.04|710.24|713.14|710.34|713.35|710.55|712.12|709.32|0
1650590100000|2022-04-22 01:15:00|713.04|710.24|714.17|711.37|715.19|712.39|713.04|710.24|0
1650590400000|2022-04-22 01:20:00|714.37|711.57|714.58|711.78|714.99|712.19|713.76|710.96|0
1650590700000|2022-04-22 01:25:00|714.78|711.98|711.9|709.1|716.42|713.62|711.49|708.69|0
1650591000000|2022-04-22 01:30:00|712.31|709.51|712.31|709.51|712.93|710.13|710.06|707.26|0
1650591300000|2022-04-22 01:35:00|712.52|709.72|711.49|708.69|714.77|711.97|711.49|708.69|0
1650591600000|2022-04-22 01:40:00|711.28|708.48|711.49|708.69|711.9|709.1|710.46|707.66|0
1650591900000|2022-04-22 01:45:00|711.9|709.1|711.99|709.19|712.1|709.3|709.64|706.84|0
1650592200000|2022-04-22 01:50:00|711.89|709.09|715.38|712.58|715.38|712.58|711.48|708.68|0
1650592500000|2022-04-22 01:55:00|715.59|712.79|715.58|712.78|716.2|713.4|713.94|711.14|0
1650592800000|2022-04-22 02:00:00|715.79|712.99|716.2|713.4|717.23|714.43|714.15|711.35|0
1650593100000|2022-04-22 02:05:00|716.4|713.6|718.05|715.25|719.08|716.28|716.2|713.4|0
1650593400000|2022-04-22 02:10:00|717.84|715.04|717.02|714.22|718.66|715.86|716.19|713.39|0
1650593700000|2022-04-22 02:15:00|717.22|714.42|717.22|714.42|717.63|714.83|716.4|713.6|0
1650594000000|2022-04-22 02:20:00|717.32|714.52|715.98|713.18|717.84|715.04|715.98|713.18|0
1650594300000|2022-04-22 02:25:00|716.19|713.39|716.39|713.59|717.01|714.21|715.57|712.77|0
1650594600000|2022-04-22 02:30:00|716.6|713.8|716.8|714|717.01|714.21|714.95|712.15|0
1650594900000|2022-04-22 02:35:00|716.6|713.8|717.42|714.62|718.44|715.64|716.39|713.59|0
1650595200000|2022-04-22 02:40:00|717.51|714.71|716.59|713.79|717.62|714.82|715.77|712.97|0
1650595500000|2022-04-22 02:45:00|716.38|713.58|715.97|713.17|717|714.2|714.94|712.14|0
1650595800000|2022-04-22 02:50:00|715.77|712.97|715.97|713.17|716.18|713.38|714.74|711.94|0
1650596100000|2022-04-22 02:55:00|715.76|712.96|714.94|712.14|715.76|712.96|714.53|711.73|0
1650596400000|2022-04-22 03:00:00|715.14|712.34|713.7|710.9|715.76|712.96|712.88|710.08|0
1650596700000|2022-04-22 03:05:00|714.32|711.52|713.29|710.49|714.83|712.03|712.68|709.88|0
1650597000000|2022-04-22 03:10:00|713.5|710.7|716.58|713.78|716.99|714.19|713.5|710.7|0
1650597300000|2022-04-22 03:15:00|716.57|713.77|716.57|713.77|717.4|714.6|716.37|713.57|0
1650597600000|2022-04-22 03:20:00|716.78|713.98|716.78|713.98|717.19|714.39|716.36|713.56|0
1650597900000|2022-04-22 03:25:00|716.98|714.18|716.77|713.97|716.98|714.18|716.77|713.97|0
1650598200000|2022-04-22 03:30:00|716.57|713.77|716.36|713.56|717.18|714.38|716.36|713.56|0
1650598500000|2022-04-22 03:35:00|716.56|713.76|716.56|713.76|716.66|713.86|716.36|713.56|0
1650598800000|2022-04-22 03:40:00|716.36|713.56|716.56|713.76|716.56|713.76|715.63|712.83|0
1650599100000|2022-04-22 03:45:00|716.77|713.97|716.35|713.55|716.97|714.17|716.04|713.24|0
1650599400000|2022-04-22 03:50:00|716.15|713.35|716.14|713.34|716.35|713.55|715.32|712.52|0
1650599700000|2022-04-22 03:55:00|716.04|713.24|716.55|713.75|716.55|713.75|715.73|712.93|0
1650600000000|2022-04-22 04:00:00|716.35|713.55|716.55|713.75|716.55|713.75|716.14|713.34|0
1650600300000|2022-04-22 04:05:00|716.44|713.64|716.55|713.75|716.55|713.75|716.14|713.34|0
1650600600000|2022-04-22 04:10:00|716.65|713.85|716.54|713.74|716.65|713.85|716.14|713.34|0
1650600900000|2022-04-22 04:15:00|716.34|713.54|715.1|712.3|716.34|713.54|714.08|711.28|0
1650601200000|2022-04-22 04:20:00|714.9|712.1|719.11|716.31|720.04|717.24|714.9|712.1|0
1650601500000|2022-04-22 04:25:00|719.42|716.62|719.31|716.51|720.04|717.24|719.01|716.21|0
1650601800000|2022-04-22 04:30:00|719.42|716.62|716.95|714.15|719.42|716.62|716.33|713.53|0
1650602100000|2022-04-22 04:35:00|717.04|714.24|716.84|714.04|717.36|714.56|716.53|713.73|0
1650602400000|2022-04-22 04:40:00|716.94|714.14|717.15|714.35|717.35|714.55|716.33|713.53|0
1650602700000|2022-04-22 04:45:00|717.35|714.55|717.97|715.17|717.97|715.17|716.53|713.73|0
1650603000000|2022-04-22 04:50:00|718.17|715.37|718.38|715.58|718.79|715.99|717.76|714.96|0
1650603300000|2022-04-22 04:55:00|718.27|715.47|720.02|717.22|720.43|717.63|718.27|715.47|0
1650603600000|2022-04-22 05:00:00|720.43|717.63|721.87|719.07|722.08|719.28|718.99|716.19|0
1650603900000|2022-04-22 05:05:00|721.67|718.87|723.11|720.31|723.31|720.51|721.67|718.87|0
1650604200000|2022-04-22 05:10:00|723.31|720.51|725.17|722.37|725.17|722.37|722.69|719.89|0
1650604500000|2022-04-22 05:15:00|725.37|722.57|723.51|720.71|726.2|723.4|723.51|720.71|0
1650604800000|2022-04-22 05:20:00|723.72|720.92|722.69|719.89|724.34|721.54|722.69|719.89|0
1650605100000|2022-04-22 05:25:00|722.48|719.68|722.89|720.09|723.51|720.71|721.86|719.06|0
1650605400000|2022-04-22 05:30:00|723.1|720.3|725.16|722.36|725.16|722.36|721.65|718.85|0
1650605700000|2022-04-22 05:35:00|725.57|722.77|726.6|723.8|726.6|723.8|724.75|721.95|0
1650606000000|2022-04-22 05:40:00|726.49|723.69|726.6|723.8|726.91|724.11|725.98|723.18|0
1650606300000|2022-04-22 05:45:00|726.81|724.01|724.74|721.94|727.01|724.21|724.74|721.94|0
1650606600000|2022-04-22 05:50:00|724.84|722.04|723.6|720.8|725.46|722.66|723.5|720.7|0
1650606900000|2022-04-22 05:55:00|723.5|720.7|721.23|718.43|724.74|721.94|721.02|718.22|0
1650607200000|2022-04-22 06:00:00|721.43|718.63|721.02|718.22|723.29|720.49|719.58|716.78|0
1650607500000|2022-04-22 06:05:00|721.32|718.52|722.05|719.25|723.28|720.48|721.22|718.42|0
1650607800000|2022-04-22 06:10:00|721.84|719.04|722.46|719.66|723.49|720.69|721.43|718.63|0
1650608100000|2022-04-22 06:15:00|722.66|719.86|721.63|718.83|723.17|720.37|720.81|718.01|0
1650608400000|2022-04-22 06:20:00|721.73|718.93|723.48|720.68|723.48|720.68|721.73|718.93|0
1650608700000|2022-04-22 06:25:00|723.17|720.37|725.34|722.54|725.75|722.95|721.83|719.03|0
1650609000000|2022-04-22 06:30:00|725.64|722.84|724.72|721.92|726.37|723.57|724.3|721.5|0
1650609300000|2022-04-22 06:35:00|724.51|721.71|726.16|723.36|726.37|723.57|723.37|720.57|0
1650609600000|2022-04-22 06:40:00|725.95|723.15|724.5|721.7|726.88|724.08|724.19|721.39|0
1650609900000|2022-04-22 06:45:00|724.4|721.6|725.53|722.73|726.15|723.35|724.3|721.5|0
1650610200000|2022-04-22 06:50:00|725.43|722.63|725.33|722.53|725.43|722.63|723.68|720.88|0
1650610500000|2022-04-22 06:55:00|725.53|722.73|726.98|724.18|728.42|725.62|725.42|722.62|0
1650610800000|2022-04-22 07:00:00|727.18|724.38|731.11|728.31|731.32|728.52|725.12|722.32|0
1650611100000|2022-04-22 07:05:00|730.91|728.51|726.36|723.96|730.91|728.51|726.36|723.96|0
1650611400000|2022-04-22 07:10:00|726.98|724.58|729.46|727.06|730.7|728.3|725.74|723.34|0
1650611700000|2022-04-22 07:15:00|729.66|727.26|727.18|724.78|731.32|728.92|726.97|724.57|0
1650612000000|2022-04-22 07:20:00|726.77|724.37|720.16|717.76|726.77|724.37|719.95|717.55|0
1650612300000|2022-04-22 07:25:00|720.26|717.86|718.09|715.69|723.44|721.04|718.09|715.69|0
1650612600000|2022-04-22 07:30:00|718.29|715.89|719.11|716.71|721.79|719.39|717.06|714.66|0
1650612900000|2022-04-22 07:35:00|719.42|717.02|722.09|719.69|722.5|720.1|717.06|714.66|0
1650613200000|2022-04-22 07:40:00|722.4|720|724.05|721.65|724.35|721.95|721.99|719.59|0
1650613500000|2022-04-22 07:45:00|723.94|721.54|723.01|720.61|725.08|722.68|722.4|720|0
1650613800000|2022-04-22 07:50:00|723.22|720.82|725.69|723.29|726.11|723.71|722.49|720.09|0
1650614100000|2022-04-22 07:55:00|726.1|723.7|728.06|725.66|728.37|725.97|724.45|722.05|0
1650614400000|2022-04-22 08:00:00|728.17|725.77|730.85|728.45|730.85|728.45|726.72|724.32|0
1650614700000|2022-04-22 08:05:00|730.64|728.24|728.99|726.59|730.95|728.55|728.47|726.07|0
1650615000000|2022-04-22 08:10:00|728.78|726.38|727.75|725.35|729.81|727.41|726.61|724.21|0
1650615300000|2022-04-22 08:15:00|727.54|725.14|725.89|723.49|729.19|726.79|725.06|722.66|0
1650615600000|2022-04-22 08:20:00|725.99|723.59|730.32|727.92|730.63|728.23|725.06|722.66|0
1650615900000|2022-04-22 08:25:00|729.81|727.41|728.15|725.75|731.25|728.85|728.04|725.64|0
1650616200000|2022-04-22 08:30:00|727.95|725.55|725.88|723.48|728.98|726.58|725.26|722.86|0
1650616500000|2022-04-22 08:35:00|725.98|723.58|726.5|724.1|727.32|724.92|724.85|722.45|0
1650616800000|2022-04-22 08:40:00|726.29|723.89|723.4|721|726.5|724.1|723.19|720.79|0
1650617100000|2022-04-22 08:45:00|723.19|720.79|724.84|722.44|725.46|723.06|722.57|720.17|0
1650617400000|2022-04-22 08:50:00|724.73|722.33|722.36|719.96|724.84|722.44|722.36|719.96|0
1650617700000|2022-04-22 08:55:00|722.26|719.86|722.98|720.58|724.63|722.23|722.16|719.76|0
1650618000000|2022-04-22 09:00:00|723.08|720.68|723.18|720.78|724.01|721.61|721.74|719.34|0
1650618300000|2022-04-22 09:05:00|723.6|721.2|724.01|721.61|725.86|723.46|722.98|720.58|0
1650618600000|2022-04-22 09:10:00|724.1|721.7|725.65|723.25|726.27|723.87|724.1|721.7|0
1650618900000|2022-04-22 09:15:00|725.86|723.46|726.06|723.66|726.68|724.28|725.03|722.63|0
1650619200000|2022-04-22 09:20:00|725.86|723.46|724.2|721.8|726.27|723.87|722.56|720.16|0
1650619500000|2022-04-22 09:25:00|724.41|722.01|724.61|722.21|725.44|723.04|723.79|721.39|0
1650619800000|2022-04-22 09:30:00|725.44|723.04|723.37|720.97|726.26|723.86|723.37|720.97|0
1650620100000|2022-04-22 09:35:00|722.96|720.56|723.88|721.48|723.99|721.59|721.93|719.53|0
1650620400000|2022-04-22 09:40:00|723.58|721.18|723.16|720.76|724.4|722|723.16|720.76|0
1650620700000|2022-04-22 09:45:00|722.96|720.56|721.2|718.8|722.96|720.56|720.07|717.67|0
1650621000000|2022-04-22 09:50:00|721.31|718.91|717.6|715.2|721.41|719.01|717.6|715.2|0
1650621300000|2022-04-22 09:55:00|718.01|715.61|715.96|713.56|718.42|716.02|714.11|711.71|0
1650621600000|2022-04-22 10:00:00|716.16|713.76|718.62|716.22|718.83|716.43|715.34|712.94|0
1650621900000|2022-04-22 10:05:00|718.83|716.43|715.75|713.35|719.45|717.05|715.75|713.35|0
1650622200000|2022-04-22 10:10:00|715.33|712.93|718.21|715.81|718.83|716.43|715.33|712.93|0
1650622500000|2022-04-22 10:15:00|718|715.6|717.38|714.98|718.41|716.01|716.77|714.37|0
1650622800000|2022-04-22 10:20:00|717.59|715.19|717.89|715.49|718.62|716.22|716.56|714.16|0
1650623100000|2022-04-22 10:25:00|718|715.6|714.5|712.1|718|715.6|713.48|711.08|0
1650623400000|2022-04-22 10:30:00|714.71|712.31|714.71|712.31|715.94|713.54|712.66|710.26|0
1650623700000|2022-04-22 10:35:00|714.39|711.99|714.7|712.3|715.94|713.54|713.68|711.28|0
1650624000000|2022-04-22 10:40:00|714.8|712.4|718.5|716.1|718.5|716.1|714.7|712.3|0
1650624300000|2022-04-22 10:45:00|718.19|715.79|719.63|717.23|720.25|717.85|718.19|715.79|0
1650624600000|2022-04-22 10:50:00|719.84|717.44|716.75|714.35|719.84|717.44|716.55|714.15|0
1650624900000|2022-04-22 10:55:00|716.64|714.24|718.19|715.79|718.7|716.3|716.13|713.73|0
1650625200000|2022-04-22 11:00:00|718.08|715.68|719.62|717.22|720.24|717.84|718.08|715.68|0
1650625500000|2022-04-22 11:05:00|720.24|717.84|722.3|719.9|722.71|720.31|718.39|715.99|0
1650625800000|2022-04-22 11:10:00|722.5|720.1|724.77|722.37|725.18|722.78|722.5|720.1|0
1650626100000|2022-04-22 11:15:00|724.56|722.16|724.97|722.57|725.18|722.78|723.32|720.92|0
1650626400000|2022-04-22 11:20:00|724.76|722.36|724.04|721.64|725.18|722.78|723.32|720.92|0
1650626700000|2022-04-22 11:25:00|724.14|721.74|724.97|722.57|725.17|722.77|723.11|720.71|0
1650627000000|2022-04-22 11:30:00|724.76|722.36|722.08|719.68|726|723.6|721.87|719.47|0
1650627300000|2022-04-22 11:35:00|722.18|719.78|724.65|722.25|725.37|722.97|721.87|719.47|0
1650627600000|2022-04-22 11:40:00|724.96|722.56|722.9|720.5|724.96|722.56|722.9|720.5|0
1650627900000|2022-04-22 11:45:00|723.1|720.7|724.13|721.73|724.54|722.14|722.07|719.67|0
1650628200000|2022-04-22 11:50:00|723.51|721.11|723.72|721.32|725.57|723.17|722.48|720.08|0
1650628500000|2022-04-22 11:55:00|723.92|721.52|726.19|723.79|726.6|724.2|722.07|719.67|0
1650628800000|2022-04-22 12:00:00|726.6|724.2|727.01|724.61|727.63|725.23|725.77|723.37|0
1650629100000|2022-04-22 12:05:00|727.43|725.03|726.39|723.99|727.52|725.12|725.98|723.58|0
1650629400000|2022-04-22 12:10:00|725.98|723.58|725.46|723.06|726.6|724.2|724.53|722.13|0
1650629700000|2022-04-22 12:15:00|725.36|722.96|727.62|725.22|729.28|726.88|725.36|722.96|0
1650630000000|2022-04-22 12:20:00|727.42|725.02|727.62|725.22|728.45|726.05|726.48|724.08|0
1650630300000|2022-04-22 12:25:00|727.83|725.43|729.69|727.29|730.31|727.91|727.41|725.01|0
1650630600000|2022-04-22 12:30:00|729.27|726.87|724.96|722.56|730.3|727.9|724.34|721.94|0
1650630900000|2022-04-22 12:35:00|725.16|722.76|724.33|721.93|725.99|723.59|723.72|721.32|0
1650631200000|2022-04-22 12:40:00|724.54|722.14|722.27|719.87|724.54|722.14|721.24|718.84|0
1650631500000|2022-04-22 12:45:00|722.47|720.07|719.59|717.19|723.51|721.11|718.97|716.57|0
1650631800000|2022-04-22 12:50:00|718.97|716.57|720|717.6|720.2|717.8|717.53|715.13|0
1650632100000|2022-04-22 12:55:00|720.2|717.8|719.79|717.39|721.03|718.63|719.38|716.98|0
1650632400000|2022-04-22 13:00:00|719.58|717.18|720.82|718.42|721.02|718.62|719.17|716.77|0
1650632700000|2022-04-22 13:05:00|721.02|718.62|717.31|714.91|721.43|719.03|716.49|714.09|0
1650633000000|2022-04-22 13:10:00|717.52|715.12|716.28|713.88|718.13|715.73|715.66|713.26|0
1650633300000|2022-04-22 13:15:00|716.69|714.29|714.63|712.23|717.93|715.53|714.02|711.62|0
1650633600000|2022-04-22 13:20:00|714.73|712.33|718.13|715.73|718.75|716.35|714.63|712.23|0
1650633900000|2022-04-22 13:25:00|718.33|715.93|718.12|715.72|719.57|717.17|717.1|714.7|0
1650634200000|2022-04-22 13:30:00|717.92|715.52|716.48|714.08|720.39|717.99|713.81|711.41|0
1650634500000|2022-04-22 13:35:00|713.19|710.79|704.47|702.07|715.86|713.46|704.37|701.97|0
1650634800000|2022-04-22 13:40:00|703.96|701.56|696.33|693.93|705.19|702.79|693.35|690.95|0
1650635100000|2022-04-22 13:45:00|694.7|692.3|703.52|701.12|703.52|701.12|694.68|692.28|0
1650635400000|2022-04-22 13:50:00|704.54|702.14|705.13|702.73|709.86|707.46|701.56|699.16|0
1650635700000|2022-04-22 13:55:00|704.32|701.92|696.99|694.59|704.63|702.23|695.98|693.58|0
1650636000000|2022-04-22 14:00:00|698.01|695.61|697.8|695.4|707.3|704.9|695.98|693.58|0
1650636300000|2022-04-22 14:05:00|698.72|696.32|706.57|704.17|710.98|708.58|697.7|695.3|0
1650636600000|2022-04-22 14:10:00|706.78|704.38|699.01|696.61|706.78|704.38|697.79|695.39|0
1650636900000|2022-04-22 14:15:00|698.81|696.41|693.56|691.16|699.21|696.81|692.08|689.68|0
1650637200000|2022-04-22 14:20:00|693.45|691.05|689.29|686.89|693.45|691.05|687.27|684.87|0
1650637500000|2022-04-22 14:25:00|689.09|686.69|687.55|685.15|690.51|688.11|685.44|683.04|0
1650637800000|2022-04-22 14:30:00|687.34|684.94|690.44|688.04|690.84|688.44|685.93|683.53|0
1650638100000|2022-04-22 14:35:00|690.64|688.24|687.39|684.99|695.31|692.91|686.99|684.59|0
1650638400000|2022-04-22 14:40:00|686.99|684.59|685.57|683.17|687.8|685.4|682.33|679.93|0
1650638700000|2022-04-22 14:45:00|685.16|682.76|685.36|682.96|689.42|687.02|684.15|681.75|0
1650639000000|2022-04-22 14:50:00|685.57|683.17|681.11|678.71|685.57|683.17|681.11|678.71|0
1650639300000|2022-04-22 14:55:00|681.32|678.92|681.31|678.91|685.46|683.06|680.31|677.91|0
1650639600000|2022-04-22 15:00:00|681.52|679.12|679.69|677.29|684.75|682.35|678.08|675.68|0
1650639900000|2022-04-22 15:05:00|679.9|677.5|690.42|688.02|690.42|688.02|678.48|676.08|0
1650640200000|2022-04-22 15:10:00|689.41|687.01|687.17|684.77|689.41|687.01|684.74|682.34|0
1650640500000|2022-04-22 15:15:00|687.38|684.98|686.05|683.65|689.4|687|683.73|681.33|0
1650640800000|2022-04-22 15:20:00|686.16|683.76|685.14|682.74|690.01|687.61|684.94|682.54|0
1650641100000|2022-04-22 15:25:00|685.34|682.94|684.33|681.93|686.15|683.75|683.32|680.92|0
1650641400000|2022-04-22 15:30:00|683.93|681.53|680.28|677.88|686.35|683.95|679.07|676.67|0
1650641700000|2022-04-22 15:35:00|679.88|677.48|676.85|674.45|680.28|677.88|676.25|673.85|0
1650642000000|2022-04-22 15:40:00|677.26|674.86|669.81|667.41|677.46|675.06|669.81|667.41|0
1650642300000|2022-04-22 15:45:00|670.01|667.61|670.52|668.12|673.14|670.74|668.45|666.05|0
1650642600000|2022-04-22 15:50:00|670.12|667.72|667.31|664.91|671.53|669.13|666.71|664.31|0
1650642900000|2022-04-22 15:55:00|666.91|664.51|665.91|663.51|668.31|665.91|665.91|663.51|0
1650643200000|2022-04-22 16:00:00|665.71|663.31|665.1|662.7|666.31|663.91|663.7|661.3|0
1650643500000|2022-04-22 16:05:00|665.7|663.3|664.27|661.87|668.87|666.47|664.27|661.87|0
1650643800000|2022-04-22 16:10:00|665.07|662.67|667.27|664.87|667.47|665.07|662.67|660.27|0
1650644100000|2022-04-22 16:15:00|667.07|664.67|667.66|665.26|668.67|666.27|665.46|663.06|0
1650644400000|2022-04-22 16:20:00|667.46|665.06|670.7|667.82|670.91|668.03|667.26|664.62|0
1650644700000|2022-04-22 16:25:00|671.11|668.23|671.1|668.22|674.52|671.64|670.1|667.22|0
1650645000000|2022-04-22 16:30:00|670.9|668.02|674.91|672.03|676.32|673.44|670.9|668.02|0
1650645300000|2022-04-22 16:35:00|675.12|672.24|673.91|671.03|679.14|676.26|673.31|670.43|0
1650645600000|2022-04-22 16:40:00|674.11|671.23|673.7|670.82|674.71|671.83|671.3|668.42|0
1650645900000|2022-04-22 16:45:00|673.5|670.62|674.1|671.22|675.51|672.63|672.3|669.42|0
1650646200000|2022-04-22 16:50:00|674.2|671.32|667.08|664.2|674.2|671.32|667.08|664.2|0
1650646500000|2022-04-22 16:55:00|667.28|664.4|667.28|664.4|669.08|666.2|666.68|663.8|0
1650646800000|2022-04-22 17:00:00|667.88|665|663.28|660.4|667.88|665|662.68|659.8|0
1650647100000|2022-04-22 17:05:00|663.48|660.6|665.77|662.89|667.08|664.2|663.28|660.4|0
1650647400000|2022-04-22 17:10:00|665.68|662.8|667.43|665.03|668.48|665.6|665.08|662.2|0
1650647700000|2022-04-22 17:15:00|666.83|664.43|666.63|664.23|668.83|666.43|665.83|663.43|0
1650648000000|2022-04-22 17:20:00|666.43|664.03|661.03|658.63|666.43|664.03|659.84|657.44|0
1650648300000|2022-04-22 17:25:00|661.23|658.83|664.47|661.59|665.46|662.58|660.87|657.99|0
1650648600000|2022-04-22 17:30:00|663.87|660.99|663.31|660.43|666.11|663.23|663.11|660.23|0
1650648900000|2022-04-22 17:35:00|663.21|660.33|660.72|657.84|663.31|660.43|660.72|657.84|0
1650649200000|2022-04-22 17:40:00|660.52|657.64|662.88|660|663.48|660.6|658.7|655.82|0
1650649500000|2022-04-22 17:45:00|662.68|659.8|661.29|658.41|664.28|661.4|661.09|658.21|0
1650649800000|2022-04-22 17:50:00|661.09|658.21|657.13|654.25|661.29|658.41|657.13|654.25|0
1650650100000|2022-04-22 17:55:00|656.93|654.05|655.93|653.05|658.52|655.64|655.93|653.05|0
1650650400000|2022-04-22 18:00:00|655.34|652.46|652.56|649.68|656.33|653.45|652.56|649.68|0
1650650700000|2022-04-22 18:05:00|652.96|650.08|653.75|650.87|655.93|653.05|652.76|649.88|0
1650651000000|2022-04-22 18:10:00|653.35|650.47|653.74|650.86|655.33|652.45|652.76|649.88|0
1650651300000|2022-04-22 18:15:00|653.84|650.96|663.49|660.61|664.09|661.21|652.95|650.07|0
1650651600000|2022-04-22 18:20:00|663.29|660.41|660.58|657.7|666.47|663.59|659.33|656.45|0
1650651900000|2022-04-22 18:25:00|660.38|657.5|657.6|654.72|660.38|657.5|657|654.12|0
1650652200000|2022-04-22 18:30:00|657.2|654.32|654.6|651.72|659.78|656.9|652.27|649.39|0
1650652500000|2022-04-22 18:35:00|654.4|651.52|653.02|650.14|655.39|652.51|651.94|649.06|0
1650652800000|2022-04-22 18:40:00|653.42|650.54|654.8|651.92|655.79|652.91|653.22|650.34|0
1650653100000|2022-04-22 18:45:00|655.39|652.51|651.21|648.33|655.39|652.51|650.53|647.65|0
1650653400000|2022-04-22 18:50:00|651.12|648.24|645.6|642.72|651.12|648.24|645.21|642.33|0
1650653700000|2022-04-22 18:55:00|645.21|642.33|647.37|644.49|647.37|644.49|642.46|639.58|0
1650654000000|2022-04-22 19:00:00|647.76|644.88|644.49|641.61|647.96|645.08|642.92|640.04|0
1650654300000|2022-04-22 19:05:00|644.68|641.8|644.09|641.21|648.22|645.34|643.7|640.82|0
1650654600000|2022-04-22 19:10:00|644.29|641.41|656.79|653.91|658.77|655.89|641.54|638.66|0
1650654900000|2022-04-22 19:15:00|656.2|653.32|659.49|656.61|661.37|658.49|652.84|649.96|0
1650655200000|2022-04-22 19:20:00|659.29|656.41|652.36|649.48|661.28|658.4|651.76|648.88|0
1650655500000|2022-04-22 19:25:00|652.75|649.87|653.75|650.87|656.91|654.03|652.65|649.77|0
1650655800000|2022-04-22 19:30:00|654.15|651.27|665.3|662.42|666.67|663.79|654.15|651.27|0
1650656100000|2022-04-22 19:35:00|665.7|662.82|662.62|659.74|667.9|665.02|660.83|657.95|0
1650656400000|2022-04-22 19:40:00|662.42|659.54|656.83|653.95|666.02|663.14|655.44|652.56|0
1650656700000|2022-04-22 19:45:00|657.02|654.14|646.61|643.73|657.02|654.14|646.61|643.73|0
1650657000000|2022-04-22 19:50:00|646.41|643.53|639.45|636.33|646.41|643.53|635.33|632.21|0
1650657300000|2022-04-22 19:55:00|639.65|636.53|636.7|633.58|640.83|637.71|631.81|628.69|0
1650657600000|2022-04-22 20:00:00|636.3|633.18|631.31|628.19|637.48|634.36|630.83|627.71|0
1650657900000|2022-04-22 20:05:00|630.92|627.8|624.4|621.28|632.39|629.27|624.01|620.89|0
1650658200000|2022-04-22 20:10:00|624.59|621.47|624.98|621.86|626.73|623.61|623.03|619.91|0
1650870300000|2022-04-25 07:05:00|598.83|595.71|609.76|606.64|613.42|610.3|598.83|595.71|0
1650870600000|2022-04-25 07:10:00|609.85|606.73|609.84|606.72|612.16|609.04|606.2|603.08|0
1650870900000|2022-04-25 07:15:00|609.18|606.06|615.92|612.8|618.62|615.5|608.41|605.29|0
1650871200000|2022-04-25 07:20:00|616.2|613.08|621.42|618.3|621.42|618.3|613.79|610.67|0
1650871500000|2022-04-25 07:25:00|621.72|618.6|618.29|615.17|623.93|620.81|617.23|614.11|0
1650871800000|2022-04-25 07:30:00|617.91|614.79|611.98|608.86|618.4|615.28|611.66|608.54|0
1650872100000|2022-04-25 07:35:00|612.07|608.95|612.07|608.95|613.91|610.79|610.63|607.51|0
1650872400000|2022-04-25 07:40:00|611.98|608.86|613.61|610.49|614.97|611.85|608.89|605.77|0
1650872700000|2022-04-25 07:45:00|613.71|610.59|610.91|607.79|615.84|612.72|610.91|607.79|0
1650873000000|2022-04-25 07:50:00|611.01|607.89|607.43|604.31|611.78|608.66|605.99|602.87|0
1650873300000|2022-04-25 07:55:00|607.34|604.22|607.35|604.23|610.04|606.92|604.72|601.6|0
1650873600000|2022-04-25 08:00:00|606.96|603.84|611.65|608.53|611.95|608.83|604.85|601.73|0
1650873900000|2022-04-25 08:05:00|611.56|608.44|611.17|608.05|616.39|613.27|611.17|608.05|0
1650874200000|2022-04-25 08:10:00|610.98|607.86|608.86|605.74|612.52|609.4|606.74|603.62|0
1650874500000|2022-04-25 08:15:00|609.24|606.12|610.18|607.06|612.23|609.11|608.28|605.16|0
1650874800000|2022-04-25 08:20:00|610.08|606.96|607.29|604.17|610.57|607.45|605.94|602.82|0
1650875100000|2022-04-25 08:25:00|607.48|604.36|607.48|604.36|610.76|607.64|607.19|604.07|0
1650875400000|2022-04-25 08:30:00|607.09|603.97|609.6|606.48|611.72|608.6|606.9|603.78|0
1650875700000|2022-04-25 08:35:00|609.4|606.28|607.28|604.16|609.98|606.86|607.28|604.16|0
1650876000000|2022-04-25 08:40:00|607.37|604.25|604.78|601.66|607.47|604.35|604.48|601.36|0
1650876300000|2022-04-25 08:45:00|604.01|600.89|599.3|596.18|604.78|601.66|598.63|595.51|0
1650876600000|2022-04-25 08:50:00|599.21|596.09|597.48|594.36|599.4|596.28|596.71|593.59|0
1650876900000|2022-04-25 08:55:00|597.29|594.17|601.31|598.19|601.31|598.19|597.19|594.07|0
1650877200000|2022-04-25 09:00:00|600.93|597.81|602.84|599.72|603.61|600.49|600.16|597.04|0
1650877500000|2022-04-25 09:05:00|602.74|599.62|600.92|597.8|602.84|599.72|597.28|594.16|0
1650877800000|2022-04-25 09:10:00|600.73|597.61|599.45|596.33|600.92|597.8|597.66|594.54|0
1650878100000|2022-04-25 09:15:00|599.26|596.14|598.3|595.18|601.18|598.06|597.15|594.03|0
1650878400000|2022-04-25 09:20:00|598.2|595.08|597.81|594.69|602.71|599.59|596.96|593.84|0
1650878700000|2022-04-25 09:25:00|597.72|594.6|599.83|596.71|602.13|599.01|597.34|594.22|0
1650879000000|2022-04-25 09:30:00|599.63|596.51|605.77|602.65|605.97|602.85|599.06|595.94|0
1650879300000|2022-04-25 09:35:00|605.97|602.85|604.04|600.92|605.97|602.85|603.47|600.35|0
1650879600000|2022-04-25 09:40:00|604.23|601.11|609.81|606.69|609.81|606.69|604.23|601.11|0
1650879900000|2022-04-25 09:45:00|610.01|606.89|607.78|604.66|610.58|607.46|607.78|604.66|0
1650880200000|2022-04-25 09:50:00|608.08|604.96|606.74|603.62|610.2|607.08|604.43|601.31|0
1650880500000|2022-04-25 09:55:00|606.64|603.52|603.75|600.63|607.03|603.91|603.66|600.54|0
1650880800000|2022-04-25 10:00:00|603.27|600.15|603.57|600.45|606.95|603.83|603.27|600.15|0
1650881100000|2022-04-25 10:05:00|603.67|600.55|605.6|602.48|605.98|602.86|601.94|598.82|0
1650881400000|2022-04-25 10:10:00|605.21|602.09|603.48|600.36|606.56|603.44|602.99|599.87|0
1650881700000|2022-04-25 10:15:00|603.67|600.55|606.17|603.05|606.65|603.53|603.67|600.55|0
1650882000000|2022-04-25 10:20:00|605.97|602.85|607.32|604.2|608.38|605.26|605.87|602.75|0
1650882300000|2022-04-25 10:25:00|607.41|604.29|606.06|602.94|608.48|605.36|606.06|602.94|0
1650882600000|2022-04-25 10:30:00|605.97|602.85|602.31|599.19|606.93|603.81|602.31|599.19|0
1650882900000|2022-04-25 10:35:00|602.21|599.09|602.95|599.83|605.39|602.27|600.77|597.65|0
1650883200000|2022-04-25 10:40:00|602.85|599.73|602.75|599.63|604.1|600.98|602.37|599.25|0
1650883500000|2022-04-25 10:45:00|602.56|599.44|605.25|602.13|605.44|602.32|602.56|599.44|0
1650883800000|2022-04-25 10:50:00|605.05|601.93|604.95|601.83|607.36|604.24|604.09|600.97|0
1650884100000|2022-04-25 10:55:00|604.86|601.74|608.03|604.91|608.13|605.01|604.28|601.16|0
1650884400000|2022-04-25 11:00:00|608.13|605.01|608.89|605.77|610.05|606.93|607.74|604.62|0
1650884700000|2022-04-25 11:05:00|608.7|605.58|605.23|602.11|608.89|605.77|604.47|601.35|0
1650885000000|2022-04-25 11:10:00|605.43|602.31|602.74|599.62|606.39|603.27|602.74|599.62|0
1650885300000|2022-04-25 11:15:00|602.54|599.42|600.05|596.93|603.89|600.77|599.67|596.55|0
1650885600000|2022-04-25 11:20:00|600.43|597.31|611.5|608.38|613.87|610.75|599.66|596.54|0
1650885900000|2022-04-25 11:25:00|611.4|608.28|602.64|599.52|612.66|609.54|602.25|599.13|0
1650886200000|2022-04-25 11:30:00|602.45|599.33|610.53|607.41|612.27|609.15|602.45|599.33|0
1650886500000|2022-04-25 11:35:00|609.85|606.73|611.3|608.18|614.2|611.08|609.85|606.73|0
1650886800000|2022-04-25 11:40:00|611.49|608.37|608.02|604.9|612.07|608.95|606.09|602.97|0
1650887100000|2022-04-25 11:45:00|608.4|605.28|607.05|603.93|610.14|607.02|606.47|603.35|0
1650887400000|2022-04-25 11:50:00|606.86|603.74|608.78|605.66|610.52|607.4|606.86|603.74|0
1650887700000|2022-04-25 11:55:00|608.59|605.47|608.39|605.27|609.26|606.14|605.7|602.58|0
1650888000000|2022-04-25 12:00:00|608.78|605.66|605.89|602.77|608.97|605.85|604.35|601.23|0
1650888300000|2022-04-25 12:05:00|605.69|602.57|606.84|603.72|609.93|606.81|604.92|601.8|0
1650888600000|2022-04-25 12:10:00|607.23|604.11|605.49|602.37|610.12|607|605.11|601.99|0
1650888900000|2022-04-25 12:15:00|605.69|602.57|609.34|606.22|609.92|606.8|604.15|601.03|0
1650889200000|2022-04-25 12:20:00|609.54|606.42|612.04|608.92|612.24|609.12|608.57|605.45|0
1650889500000|2022-04-25 12:25:00|612.24|609.12|611.75|608.63|613.2|610.08|609.43|606.31|0
1650889800000|2022-04-25 12:30:00|612.43|609.31|608.56|605.44|614.56|611.44|608.37|605.25|0
1650890100000|2022-04-25 12:35:00|608.37|605.25|610|606.88|610.49|607.37|608.18|605.06|0
1650890400000|2022-04-25 12:40:00|610.1|606.98|614.74|611.62|615.52|612.4|610.1|606.98|0
1650890700000|2022-04-25 12:45:00|615.41|612.29|618.23|615.11|618.61|615.49|613.96|610.84|0
1650891000000|2022-04-25 12:50:00|618.81|615.69|616.86|613.74|618.81|615.69|616.67|613.55|0
1650891300000|2022-04-25 12:55:00|617.06|613.94|620.3|617.18|622.88|619.76|617.06|613.94|0
1650891600000|2022-04-25 13:00:00|619.91|616.79|616.57|613.45|621.05|617.93|616.57|613.45|0
1650891900000|2022-04-25 13:05:00|616.76|613.64|617.54|614.42|617.54|614.42|615.02|611.9|0
1650892200000|2022-04-25 13:10:00|617.73|614.61|620.45|617.33|620.45|617.33|616.57|613.45|0
1650892500000|2022-04-25 13:15:00|620.84|617.72|619.67|616.55|622.2|619.08|618.51|615.39|0
1650892800000|2022-04-25 13:20:00|619.87|616.75|616.56|613.44|621.62|618.5|616.56|613.44|0
1650893100000|2022-04-25 13:25:00|616.36|613.24|613.84|610.72|618.11|614.99|613.64|610.52|0
1650893400000|2022-04-25 13:30:00|614.51|611.39|604.44|601.32|614.51|611.39|601.28|598.16|0
1650893700000|2022-04-25 13:35:00|605.59|602.47|608.05|604.93|616.76|613.64|605.59|602.47|0
1650894000000|2022-04-25 13:40:00|606.89|603.77|601.14|598.02|612.51|609.39|601.14|598.02|0
1650894300000|2022-04-25 13:45:00|601.33|598.21|608.32|605.2|608.32|605.2|598.71|595.59|0
1650894600000|2022-04-25 13:50:00|608.61|605.49|598.9|595.78|612.76|609.64|598.9|595.78|0
1650894900000|2022-04-25 13:55:00|599.29|596.17|589.89|586.77|604.25|601.13|589.89|586.77|0
1650895200000|2022-04-25 14:00:00|589.7|586.58|590.08|586.96|594.09|590.97|588.75|585.63|0
1650895500000|2022-04-25 14:05:00|589.89|586.77|595.54|592.42|598.61|595.49|587.61|584.49|0
1650895800000|2022-04-25 14:10:00|596.31|593.19|593.72|590.6|600.33|597.21|591.34|588.22|0
1650896100000|2022-04-25 14:15:00|594.58|591.46|598.41|595.29|598.41|595.29|591.72|588.6|0
1650896400000|2022-04-25 14:20:00|599.17|596.05|604.55|601.43|605.03|601.91|590|586.88|0
1650896700000|2022-04-25 14:25:00|605.9|602.78|608.69|605.57|610.33|607.21|605.9|602.78|0
1650897000000|2022-04-25 14:30:00|607.63|604.51|618.74|615.62|618.93|615.81|607.63|604.51|0
1650897300000|2022-04-25 14:35:00|618.35|615.23|610.6|607.48|620.87|617.75|610.21|607.09|0
1650897600000|2022-04-25 14:40:00|610.5|607.38|605.39|602.27|610.5|607.38|602.12|599|0
1650897900000|2022-04-25 14:45:00|604.42|601.3|610.98|607.86|611.75|608.63|603.85|600.73|0
1650898200000|2022-04-25 14:50:00|613.11|609.99|598.75|595.63|613.11|609.99|597.51|594.39|0
1650898500000|2022-04-25 14:55:00|599.23|596.11|593.95|590.83|600.06|596.94|593.18|590.06|0
1650898800000|2022-04-25 15:00:00|593.37|590.25|597|593.88|598.14|595.02|592.23|589.11|0
1650899100000|2022-04-25 15:05:00|596.04|592.92|593.37|590.25|597.19|594.07|592.42|589.3|0
1650899400000|2022-04-25 15:10:00|592.99|589.87|596.61|593.49|602.35|599.23|590.2|587.08|0
1650899700000|2022-04-25 15:15:00|596.32|593.2|594.5|591.38|596.32|593.2|588.41|585.29|0
1650900000000|2022-04-25 15:20:00|594.12|591|598.47|595.35|600.38|597.26|593.55|590.43|0
1650900300000|2022-04-25 15:25:00|599.23|596.11|594.07|590.95|605.17|602.05|592.93|589.81|0
1650900600000|2022-04-25 15:30:00|594.64|591.52|592.92|589.8|595.4|592.28|587.6|584.48|0
1650900900000|2022-04-25 15:35:00|593.49|590.37|591.97|588.85|601.14|598.02|589.49|586.37|0
1650901200000|2022-04-25 15:40:00|591.78|588.66|587.97|584.85|592.92|589.8|587.4|584.28|0
1650901500000|2022-04-25 15:45:00|586.54|583.42|580.2|577.08|586.54|583.42|580.2|577.08|0
1650901800000|2022-04-25 15:50:00|580.86|577.74|581.69|578.57|583.42|580.3|578.9|575.78|0
1650902100000|2022-04-25 15:55:00|580.93|577.81|586.42|583.3|587|583.88|580.55|577.43|0
1650902400000|2022-04-25 16:00:00|585.86|582.74|585.47|582.35|586.23|583.11|581.68|578.56|0
1650902700000|2022-04-25 16:05:00|586.04|582.92|596.52|593.4|599.86|596.74|586.04|582.92|0
1650903000000|2022-04-25 16:10:00|596.42|593.3|597.24|594.12|601.3|598.18|594.13|591.01|0
1650903300000|2022-04-25 16:15:00|597.05|593.93|594.18|591.06|601.64|598.52|592.84|589.72|0
1650903600000|2022-04-25 16:20:00|595.13|592.01|604.52|601.4|604.52|601.4|595.13|592.01|0
1650903900000|2022-04-25 16:25:00|605.87|602.75|600.87|597.75|608.18|605.06|600.1|596.98|0
1650904200000|2022-04-25 16:30:00|601.06|597.94|605.09|601.97|607.59|604.47|598.76|595.64|0
1650904500000|2022-04-25 16:35:00|604.9|601.78|606.05|602.93|612.1|608.98|604.32|601.2|0
1650904800000|2022-04-25 16:40:00|605.38|602.26|601.15|598.03|605.86|602.74|601.06|597.94|0
1650905100000|2022-04-25 16:45:00|601.25|598.13|611.06|607.94|612.03|608.91|600.48|597.36|0
1650905400000|2022-04-25 16:50:00|611.25|608.13|603.35|600.23|612.8|609.68|603.35|600.23|0
1650905700000|2022-04-25 16:55:00|603.16|600.04|603.35|600.23|604.5|601.38|600.47|597.35|0
1650906000000|2022-04-25 17:00:00|603.74|600.62|596.45|593.33|606.24|603.12|595.49|592.37|0
1650906300000|2022-04-25 17:05:00|596.64|593.52|606.23|603.11|606.23|603.11|595.87|592.75|0
1650906600000|2022-04-25 17:10:00|607.38|604.26|611.05|607.93|612.98|609.86|606.42|603.3|0
1650906900000|2022-04-25 17:15:00|612.2|609.08|611.62|608.5|616.65|613.53|609.79|606.67|0
1650907200000|2022-04-25 17:20:00|612.01|608.89|612.2|609.08|612.97|609.85|609.11|605.99|0
1650907500000|2022-04-25 17:25:00|613.36|610.24|611.04|607.92|614.71|611.59|605.83|602.71|0
1650907800000|2022-04-25 17:30:00|611.23|608.11|607.37|604.25|616.06|612.94|605.45|602.33|0
1650908100000|2022-04-25 17:35:00|606.79|603.67|605.06|601.94|607.56|604.44|602.94|599.82|0
1650908400000|2022-04-25 17:40:00|604.87|601.75|609.29|606.17|612.09|608.97|604.87|601.75|0
1650908700000|2022-04-25 17:45:00|609.87|606.75|610.25|607.13|610.83|607.71|606.21|603.09|0
1650909000000|2022-04-25 17:50:00|609.87|606.75|609.29|606.17|611.8|608.68|602.74|599.62|0
1650909300000|2022-04-25 17:55:00|608.9|605.78|606.59|603.47|609.29|606.17|603.89|600.77|0
1650909600000|2022-04-25 18:00:00|607.36|604.24|602.16|599.04|608.32|605.2|601.2|598.08|0
1650909900000|2022-04-25 18:05:00|601.58|598.46|613.14|610.02|614.3|611.18|601.58|598.46|0
1650910200000|2022-04-25 18:10:00|613.53|610.41|613.91|610.79|615.85|612.73|608.31|605.19|0
1650910500000|2022-04-25 18:15:00|613.52|610.4|618.94|615.82|620.88|617.76|613.52|610.4|0
1650910800000|2022-04-25 18:20:00|619.33|616.21|623.87|620.75|625.68|622.56|617|613.88|0
1650911100000|2022-04-25 18:25:00|623.28|620.16|628.94|625.82|629.14|626.02|621.92|618.8|0
1650911400000|2022-04-25 18:30:00|629.34|626.22|629.53|626.41|631.1|627.98|627.38|624.26|0
1650911700000|2022-04-25 18:35:00|630.51|627.39|625.23|622.11|630.7|627.58|625.23|622.11|0
1650912000000|2022-04-25 18:40:00|625.03|621.91|624.64|621.52|627.76|624.64|623.47|620.35|0
1650912300000|2022-04-25 18:45:00|624.25|621.13|634.42|631.3|634.62|631.5|623.08|619.96|0
1650912600000|2022-04-25 18:50:00|633.83|630.71|637.95|634.83|638.35|635.23|633.05|629.93|0
1650912900000|2022-04-25 18:55:00|638.35|635.23|627.47|624.35|638.54|635.42|627.47|624.35|0
1650913200000|2022-04-25 19:00:00|627.67|624.55|618.68|615.56|629.24|626.12|616.54|613.42|0
1650913500000|2022-04-25 19:05:00|619.36|616.24|618.77|615.65|620.24|617.12|614.79|611.67|0
1650913800000|2022-04-25 19:10:00|618.29|615.17|623.16|620.04|623.16|620.04|618.1|614.98|0
1650914100000|2022-04-25 19:15:00|623.95|620.83|631.19|628.07|631.58|628.46|623.36|620.24|0
1650914400000|2022-04-25 19:20:00|631.78|628.66|638.22|635.1|640.24|637.12|631.78|628.66|0
1650914700000|2022-04-25 19:25:00|639.2|636.08|641.37|638.25|641.37|638.25|631.33|628.21|0
1650915000000|2022-04-25 19:30:00|640.58|637.46|641.77|638.65|642.95|639.83|637.82|634.7|0
1650915300000|2022-04-25 19:35:00|640.58|637.46|646.37|643.25|648.9|645.78|640.58|637.46|0
1650915600000|2022-04-25 19:40:00|646.57|643.45|648.35|645.23|649.54|646.42|639.05|635.93|0
1650915900000|2022-04-25 19:45:00|648.15|645.03|645.18|642.06|650.34|647.22|641.81|638.69|0
1650916200000|2022-04-25 19:50:00|642.8|639.68|650.93|647.81|651.53|648.41|640.03|636.91|0
1650916500000|2022-04-25 19:55:00|650.53|647.41|651.13|648.01|651.52|648.4|645.96|642.84|0
1650916800000|2022-04-25 20:00:00|650.53|647.41|652.46|649.34|653.65|650.53|648.15|645.03|0
1650917100000|2022-04-25 20:05:00|652.06|648.94|650.87|647.75|652.46|649.34|650.17|647.05|0
1650917400000|2022-04-25 20:10:00|650.67|647.55|649.08|645.96|651.46|648.34|648.88|645.76|0
1650917700000|2022-04-25 20:15:00|648.94|645.3|650.62|646.98|651.32|647.68|648.94|645.3|0
1650918000000|2022-04-25 20:20:00|650.72|647.08|650.92|647.28|651.52|647.88|650.13|646.49|0
1650918300000|2022-04-25 20:25:00|651.32|647.68|651.71|648.07|652.11|648.47|650.92|647.28|0
1650918600000|2022-04-25 20:30:00|651.91|648.27|650.72|647.08|651.91|648.27|650.12|646.48|0
1650918900000|2022-04-25 20:35:00|650.52|646.88|652.1|648.46|652.11|648.47|650.32|646.68|0
1650919200000|2022-04-25 20:40:00|652|648.36|651.7|648.06|652.7|649.06|651.31|647.67|0
1650919500000|2022-04-25 20:45:00|651.8|648.16|652.3|648.66|652.7|649.06|651.7|648.06|0
1650919800000|2022-04-25 20:50:00|652.19|648.55|652.89|649.25|652.89|649.25|651.9|648.26|0
1650920100000|2022-04-25 20:55:00|652.69|649.05|652.48|648.84|652.89|649.25|652.09|648.45|0
1650920400000|2022-04-25 21:00:00|652.45|648.81|652.07|648.43|652.45|648.81|652.07|648.43|0
1650920700000|2022-04-25 21:05:00|651.87|648.23|651.34|647.7|652.07|648.43|651.34|647.7|0
1650921000000|2022-04-25 21:10:00|651.37|647.73|651.11|647.47|651.4|647.76|651.05|647.41|0
1650921300000|2022-04-25 21:15:00|651.13|647.49|651.07|647.43|651.22|647.58|651.04|647.4|0
1650921600000|2022-04-25 21:20:00|651.1|647.46|651.56|647.92|651.56|647.92|650.95|647.31|0
1650921900000|2022-04-25 21:25:00|651.65|648.01|651.74|648.1|651.74|648.1|651.65|648.01|0
1650922200000|2022-04-25 21:30:00|651.7|648.06|651.27|647.63|651.7|648.06|651.15|647.51|0
1650922500000|2022-04-25 21:35:00|651.5|647.86|651.44|647.8|651.59|647.95|651.44|647.8|0
1650922800000|2022-04-25 21:40:00|651.29|647.65|651.46|647.82|651.55|647.91|651.27|647.63|0
1650923100000|2022-04-25 21:45:00|651.5|647.86|651.44|647.8|651.61|647.97|651.44|647.8|0
1650923400000|2022-04-25 21:50:00|651.49|647.85|651.46|647.82|651.49|647.85|651.46|647.82|0
1650923700000|2022-04-25 21:55:00|651.49|647.85|651.35|647.71|651.55|647.91|651.23|647.59|0
1650924000000|2022-04-25 22:00:00|652.16|648.52|648.09|644.45|652.16|648.52|648.09|644.45|0
1650924300000|2022-04-25 22:05:00|647.89|644.25|648.28|644.64|648.88|645.24|647.78|644.14|0
1650924600000|2022-04-25 22:10:00|648.38|644.74|648.28|644.64|649.47|645.83|648.08|644.44|0
1650924900000|2022-04-25 22:15:00|648.68|645.04|647.88|644.24|648.68|645.04|647.68|644.04|0
1650925200000|2022-04-25 22:20:00|648.08|644.44|648.17|644.53|648.47|644.83|647.68|644.04|0
1650925500000|2022-04-25 22:25:00|648.08|644.44|648.96|645.32|649.26|645.62|647.97|644.33|0
1650925800000|2022-04-25 22:30:00|648.87|645.23|649.46|645.82|649.46|645.82|647.87|644.23|0
1650926100000|2022-04-25 22:35:00|649.36|645.72|649.15|645.51|649.36|645.72|648.27|644.63|0
1650926400000|2022-04-25 22:40:00|649.26|645.62|648.26|644.62|649.26|645.62|647.87|644.23|0
1650926700000|2022-04-25 22:45:00|648.16|644.52|648.66|645.02|648.75|645.11|647.87|644.23|0
1650927000000|2022-04-25 22:50:00|648.86|645.22|650.64|647|651.04|647.4|648.86|645.22|0
1650927300000|2022-04-25 22:55:00|650.44|646.8|650.64|647|650.93|647.29|649.84|646.2|0
1650927600000|2022-04-25 23:00:00|650.73|647.09|650.83|647.19|651.43|647.79|650.44|646.8|0
1650927900000|2022-04-25 23:05:00|650.63|646.99|651.03|647.39|651.43|647.79|650.43|646.79|0
1650928200000|2022-04-25 23:10:00|650.83|647.19|651.82|648.18|652.02|648.38|650.83|647.19|0
1650928500000|2022-04-25 23:15:00|651.92|648.28|651.82|648.18|652.42|648.78|651.82|648.18|0
1650928800000|2022-04-25 23:20:00|652.02|648.38|651.82|648.18|652.02|648.38|651.32|647.68|0
1650929100000|2022-04-25 23:25:00|651.62|647.98|651.22|647.58|652.21|648.57|651.22|647.58|0
1650929400000|2022-04-25 23:30:00|651.41|647.77|650.42|646.78|651.41|647.77|650.22|646.58|0
1650929700000|2022-04-25 23:35:00|650.32|646.68|650.22|646.58|650.42|646.78|650.22|646.58|0
1650930000000|2022-04-25 23:40:00|650.11|646.47|650.21|646.57|650.41|646.77|650.02|646.38|0
1650930300000|2022-04-25 23:45:00|650.02|646.38|650.21|646.57|650.21|646.57|649.22|645.58|0
1650930600000|2022-04-25 23:50:00|650.01|646.37|649.22|645.58|650.41|646.77|649.02|645.38|0
1650930900000|2022-04-25 23:55:00|649.02|645.38|649.41|645.77|649.81|646.17|648.62|644.98|0
1650931200000|2022-04-26 00:00:00|649.21|645.57|648.22|644.58|649.81|646.17|648.02|644.38|0
1650931500000|2022-04-26 00:05:00|648.42|644.78|648.11|644.47|649.81|646.17|647.82|644.18|0
1650931800000|2022-04-26 00:10:00|648.02|644.38|647.71|644.07|649.21|645.57|647.32|643.68|0
1650932100000|2022-04-26 00:15:00|647.62|643.98|648.01|644.37|648.81|645.17|647.22|643.58|0
1650932400000|2022-04-26 00:20:00|647.81|644.17|648.41|644.77|649.2|645.56|647.81|644.17|0
1650932700000|2022-04-26 00:25:00|648.3|644.66|649.2|645.56|649.79|646.15|648.3|644.66|0
1650933000000|2022-04-26 00:30:00|649.4|645.76|648.6|644.96|649.4|645.76|648.01|644.37|0
1650933300000|2022-04-26 00:35:00|648.69|645.05|648.99|645.35|649.59|645.95|648.69|645.05|0
1650933600000|2022-04-26 00:40:00|649.19|645.55|649.98|646.34|649.98|646.34|648.4|644.76|0
1650933900000|2022-04-26 00:45:00|649.78|646.14|650.08|646.44|650.38|646.74|649.59|645.95|0
1650934200000|2022-04-26 00:50:00|649.98|646.34|650.37|646.73|650.37|646.73|649.38|645.74|0
1650934500000|2022-04-26 00:55:00|650.57|646.93|651.76|648.12|652.16|648.52|650.18|646.54|0
1650934800000|2022-04-26 01:00:00|651.86|648.22|652.75|649.11|652.76|649.12|651.76|648.12|0
1650935100000|2022-04-26 01:05:00|652.56|648.92|652.75|649.11|652.75|649.11|652.16|648.52|0
1650935400000|2022-04-26 01:10:00|652.55|648.91|652.75|649.11|652.75|649.11|652.35|648.71|0
1650935700000|2022-04-26 01:15:00|652.55|648.91|651.75|648.11|652.75|649.11|651.75|648.11|0
1650936000000|2022-04-26 01:20:00|651.55|647.91|650.95|647.31|651.75|648.11|650.56|646.92|0
1650936300000|2022-04-26 01:25:00|650.76|647.12|651.55|647.91|652.34|648.7|650.76|647.12|0
1650936600000|2022-04-26 01:30:00|651.94|648.3|652.14|648.5|652.14|648.5|651.15|647.51|0
1650936900000|2022-04-26 01:35:00|651.94|648.3|652.73|649.09|652.74|649.1|651.74|648.1|0
1650937200000|2022-04-26 01:40:00|652.54|648.9|652.73|649.09|654.33|650.69|652.54|648.9|0
1650937500000|2022-04-26 01:45:00|652.53|648.89|650.64|647|652.53|648.89|649.35|645.71|0
1650937800000|2022-04-26 01:50:00|650.54|646.9|650.83|647.19|650.94|647.3|649.75|646.11|0
1650938100000|2022-04-26 01:55:00|650.74|647.1|650.74|647.1|650.93|647.29|649.54|645.9|0
1650938400000|2022-04-26 02:00:00|650.93|647.29|650.71|647.91|651.53|647.91|650.14|646.5|0
1650938700000|2022-04-26 02:05:00|650.91|648.11|651.4|648.6|652.9|650.1|650.81|648.01|0
1650939000000|2022-04-26 02:10:00|651.3|648.5|650.51|647.71|651.3|648.5|650.21|647.41|0
1650939300000|2022-04-26 02:15:00|650.7|647.9|651.3|648.5|651.3|648.5|649.51|646.71|0
1650939600000|2022-04-26 02:20:00|651.1|648.3|653.29|650.49|653.48|650.68|650.7|647.9|0
1650939900000|2022-04-26 02:25:00|653.48|650.68|653.68|650.88|654.08|651.28|653.08|650.28|0
1650940200000|2022-04-26 02:30:00|653.88|651.08|653.28|650.48|654.08|651.28|653.28|650.48|0
1650940500000|2022-04-26 02:35:00|653.48|650.68|653.48|650.68|654.07|651.27|653.28|650.48|0
1650940800000|2022-04-26 02:40:00|653.67|650.87|655.86|653.06|656.06|653.26|653.67|650.87|0
1650941100000|2022-04-26 02:45:00|655.66|652.86|656.06|653.26|656.06|653.26|655.26|652.46|0
1650941400000|2022-04-26 02:50:00|655.66|652.86|656.06|653.26|656.06|653.26|655.66|652.86|0
1650941700000|2022-04-26 02:55:00|655.86|653.06|655.86|653.06|656.06|653.26|655.66|652.86|0
1650942000000|2022-04-26 03:00:00|655.66|652.86|656.85|654.05|656.85|654.05|655.66|652.86|0
1650942300000|2022-04-26 03:05:00|656.65|653.85|656.85|654.05|656.85|654.05|656.25|653.45|0
1650942600000|2022-04-26 03:10:00|656.65|653.85|656.84|654.04|656.85|654.05|656.45|653.65|0
1650942900000|2022-04-26 03:15:00|658.24|655.44|656.64|653.84|658.24|655.44|655.94|653.14|0
1650943200000|2022-04-26 03:20:00|656.44|653.64|657.44|654.64|658.04|655.24|656.04|653.24|0
1650943500000|2022-04-26 03:25:00|657.24|654.44|658.23|655.43|658.43|655.63|657.24|654.44|0
1650943800000|2022-04-26 03:30:00|658.03|655.23|657.83|655.03|658.83|656.03|657.43|654.63|0
1650944100000|2022-04-26 03:35:00|658.03|655.23|657.63|654.83|659.03|656.23|657.43|654.63|0
1650944400000|2022-04-26 03:40:00|657.43|654.63|656.83|654.03|657.43|654.63|656.83|654.03|0
1650944700000|2022-04-26 03:45:00|657.03|654.23|657.22|654.42|657.42|654.62|656.72|653.92|0
1650945000000|2022-04-26 03:50:00|657.42|654.62|657.22|654.42|657.62|654.82|656.92|654.12|0
1650945300000|2022-04-26 03:55:00|657.02|654.22|658.02|655.22|658.02|655.22|657.02|654.22|0
1650945600000|2022-04-26 04:00:00|658.22|655.42|658.41|655.61|658.61|655.81|657.82|655.02|0
1650945900000|2022-04-26 04:05:00|658.31|655.51|656.81|654.01|658.41|655.61|656.81|654.01|0
1650946200000|2022-04-26 04:10:00|656.41|653.61|657.21|654.41|657.21|654.41|656.21|653.41|0
1650946500000|2022-04-26 04:15:00|657.01|654.21|656.81|654.01|657.41|654.61|656.81|654.01|0
1650946800000|2022-04-26 04:20:00|657.01|654.21|656.61|653.81|657.01|654.21|656.21|653.41|0
1650947100000|2022-04-26 04:25:00|656.41|653.61|656.4|653.6|656.61|653.81|656.4|653.6|0
1650947400000|2022-04-26 04:30:00|656.6|653.8|657|654.2|657|654.2|656.6|653.8|0
1650947700000|2022-04-26 04:35:00|656.8|654|656.8|654|656.8|654|656.6|653.8|0
1650948000000|2022-04-26 04:40:00|657|654.2|657.39|654.59|657.4|654.6|657|654.2|0
1650948300000|2022-04-26 04:45:00|657.19|654.39|657.39|654.59|657.39|654.59|657.09|654.29|0
1650948600000|2022-04-26 04:50:00|657.19|654.39|657.59|654.79|657.59|654.79|657.19|654.39|0
1650948900000|2022-04-26 04:55:00|657.39|654.59|657.58|654.78|657.59|654.79|657.39|654.59|0
1650949200000|2022-04-26 05:00:00|657.38|654.58|657.58|654.78|658.18|655.38|656.79|653.99|0
1650949500000|2022-04-26 05:05:00|657.38|654.58|653.59|650.79|657.48|654.68|653.59|650.79|0
1650949800000|2022-04-26 05:10:00|653.79|650.99|654.08|651.28|655.78|652.98|653.79|650.99|0
1650950100000|2022-04-26 05:15:00|653.79|650.99|652.59|649.79|654.19|651.39|652.19|649.39|0
1650950400000|2022-04-26 05:20:00|652.79|649.99|653.19|650.39|653.98|651.18|652.39|649.59|0
1650950700000|2022-04-26 05:25:00|653.39|650.59|653.38|650.58|654.18|651.38|652.98|650.18|0
1650951000000|2022-04-26 05:30:00|653.58|650.78|654.18|651.38|655.17|652.37|653.28|650.48|0
1650951300000|2022-04-26 05:35:00|654.38|651.58|654.17|651.37|654.57|651.77|653.78|650.98|0
1650951600000|2022-04-26 05:40:00|654.57|651.77|655.37|652.57|655.57|652.77|654.37|651.57|0
1650951900000|2022-04-26 05:45:00|655.57|652.77|656.16|653.36|656.26|653.46|655.36|652.56|0
1650952200000|2022-04-26 05:50:00|655.96|653.16|658.15|655.35|658.15|655.35|655.96|653.16|0
1650952500000|2022-04-26 05:55:00|657.95|655.15|655.45|652.65|657.95|655.15|655.45|652.65|0
1650952800000|2022-04-26 06:00:00|654.96|652.16|653.16|650.36|656.75|653.95|651.77|648.97|0
1650953100000|2022-04-26 06:05:00|652.96|650.16|650.77|647.97|652.96|650.16|649.58|646.78|0
1650953400000|2022-04-26 06:10:00|650.97|648.17|649.78|646.98|652.36|649.56|648.98|646.18|0
1650953700000|2022-04-26 06:15:00|649.58|646.78|648.38|645.58|649.58|646.78|646.3|643.5|0
1650954000000|2022-04-26 06:20:00|648.19|645.39|647.39|644.59|648.19|645.39|646.99|644.19|0
1650954300000|2022-04-26 06:25:00|647.59|644.79|648.02|645.22|648.59|645.79|646.53|643.73|0
1650954600000|2022-04-26 06:30:00|647.82|645.02|646.98|644.18|650.55|647.75|646.98|644.18|0
1650954900000|2022-04-26 06:35:00|647.18|644.38|647.77|644.97|648.57|645.77|646.38|643.58|0
1650955200000|2022-04-26 06:40:00|648.17|645.37|646.78|643.98|649.56|646.76|646.58|643.78|0
1650955500000|2022-04-26 06:45:00|646.58|643.78|648.16|645.36|648.56|645.76|644.2|641.4|0
1650955800000|2022-04-26 06:50:00|648.65|645.85|649.35|646.55|649.55|646.75|647.37|644.57|0
1650956100000|2022-04-26 06:55:00|649.25|646.45|649.74|646.94|649.74|646.94|647.56|644.76|0
1650956400000|2022-04-26 07:00:00|649.55|646.75|647.16|644.36|649.55|646.75|644.39|641.59|0
1650956700000|2022-04-26 07:05:00|646.96|644.56|640.82|638.42|647.45|645.05|640.72|638.32|0
1650957000000|2022-04-26 07:10:00|640.62|638.22|638.25|635.85|642.2|639.8|637.86|635.46|0
1650957300000|2022-04-26 07:15:00|637.26|634.86|635.19|632.79|638.25|635.85|634.9|632.5|0
1650957600000|2022-04-26 07:20:00|635.09|632.69|635.78|633.38|636.17|633.77|633.71|631.31|0
1650957900000|2022-04-26 07:25:00|635.58|633.18|632.03|629.63|637.85|635.45|630.96|628.56|0
1650958200000|2022-04-26 07:30:00|631.74|629.34|635.48|633.08|635.88|633.48|628.76|626.36|0
1650958500000|2022-04-26 07:35:00|635.68|633.28|635.27|632.87|637.44|635.04|633.49|631.09|0
1650958800000|2022-04-26 07:40:00|635.46|633.06|633.69|631.29|637.23|634.83|633.49|631.09|0
1650959100000|2022-04-26 07:45:00|633.88|631.48|636.05|633.65|637.03|634.63|632.51|630.11|0
1650959400000|2022-04-26 07:50:00|636.24|633.84|637.23|634.83|638.81|636.41|636.24|633.84|0
1650959700000|2022-04-26 07:55:00|637.62|635.22|635.15|632.75|638.7|636.3|634.27|631.87|0
1650960000000|2022-04-26 08:00:00|634.66|632.26|635.05|632.65|638.21|635.81|633.87|631.47|0
1650960300000|2022-04-26 08:05:00|634.95|632.55|636.43|634.03|637.61|635.21|634.46|632.06|0
1650960600000|2022-04-26 08:10:00|636.82|634.42|639.78|637.38|640.18|637.78|636.23|633.83|0
1650960900000|2022-04-26 08:15:00|639.88|637.48|641.56|639.16|642.74|640.34|639.88|637.48|0
1650961200000|2022-04-26 08:20:00|641.36|638.96|644.72|642.32|644.92|642.52|641.36|638.96|0
1650961500000|2022-04-26 08:25:00|644.81|642.41|644.02|641.62|645.31|642.91|642.94|640.54|0
1650961800000|2022-04-26 08:30:00|644.32|641.92|642.17|639.77|644.52|642.12|640.39|637.99|0
1650962100000|2022-04-26 08:35:00|642.07|639.67|640.1|637.7|642.07|639.67|639.5|637.1|0
1650962400000|2022-04-26 08:40:00|640.29|637.89|641.08|638.68|642.27|639.87|640.09|637.69|0
1650962700000|2022-04-26 08:45:00|640.98|638.58|640.58|638.18|642.26|639.86|640.49|638.09|0
1650963000000|2022-04-26 08:50:00|640.68|638.28|641.17|638.77|643.05|640.65|639.99|637.59|0
1650963300000|2022-04-26 08:55:00|641.47|639.07|645.91|643.51|645.91|643.51|640.88|638.48|0
1650963600000|2022-04-26 09:00:00|646.41|644.01|644.23|641.83|646.41|644.01|644.23|641.83|0
1650963900000|2022-04-26 09:05:00|644.03|641.63|645.81|643.41|647.2|644.8|642.94|640.54|0
1650964200000|2022-04-26 09:10:00|646.01|643.61|645.11|642.71|647|644.6|644.43|642.03|0
1650964500000|2022-04-26 09:15:00|645.22|642.82|645.41|643.01|645.61|643.21|643.63|641.23|0
1650964800000|2022-04-26 09:20:00|645.31|642.91|642.05|639.65|645.31|642.91|641.85|639.45|0
1650965100000|2022-04-26 09:25:00|642.24|639.84|642.34|639.94|643.23|640.83|641.06|638.66|0
1650965400000|2022-04-26 09:30:00|642.44|640.04|644.02|641.62|645.21|642.81|641.85|639.45|0
1650965700000|2022-04-26 09:35:00|643.82|641.42|644.21|641.81|645.8|643.4|643.62|641.22|0
1650966000000|2022-04-26 09:40:00|644.11|641.71|643.62|641.22|644.21|641.81|642.13|639.73|0
1650966300000|2022-04-26 09:45:00|643.81|641.41|640.06|637.66|644.01|641.61|640.06|637.66|0
1650966600000|2022-04-26 09:50:00|640.15|637.75|641.05|638.65|641.64|639.24|639.66|637.26|0
1650966900000|2022-04-26 09:55:00|640.95|638.55|642.83|640.43|643.42|641.02|640.26|637.86|0
1650967200000|2022-04-26 10:00:00|642.63|640.23|644.9|642.5|645.4|643|642.33|639.93|0
1650967500000|2022-04-26 10:05:00|645.1|642.7|642.82|640.42|645.1|642.7|642.82|640.42|0
1650967800000|2022-04-26 10:10:00|642.92|640.52|641.53|639.13|643.22|640.82|640.65|638.25|0
1650968100000|2022-04-26 10:15:00|641.43|639.03|639.75|637.35|641.43|639.03|638.67|636.27|0
1650968400000|2022-04-26 10:20:00|640.05|637.65|639.65|637.25|640.84|638.44|638.86|636.46|0
1650968700000|2022-04-26 10:25:00|639.74|637.34|639.05|636.65|640.04|637.64|637.67|635.27|0
1650969000000|2022-04-26 10:30:00|638.86|636.46|639.64|637.24|641.82|639.42|638.66|636.26|0
1650969300000|2022-04-26 10:35:00|639.74|637.34|640.92|638.52|641.71|639.31|639.05|636.65|0
1650969600000|2022-04-26 10:40:00|641.02|638.62|639.24|636.84|642.41|640.01|638.85|636.45|0
1650969900000|2022-04-26 10:45:00|639.44|637.04|640.23|637.83|641.02|638.62|639.44|637.04|0
1650970200000|2022-04-26 10:50:00|640.13|637.73|639.33|636.93|640.62|638.22|639.33|636.93|0
1650970500000|2022-04-26 10:55:00|639.24|636.84|637.46|635.06|640.62|638.22|637.36|634.96|0
1650970800000|2022-04-26 11:00:00|637.66|635.26|635.29|632.89|637.66|635.26|634.5|632.1|0
1650971100000|2022-04-26 11:05:00|635.09|632.69|635.28|632.88|635.29|632.89|633.71|631.31|0
1650971400000|2022-04-26 11:10:00|635.18|632.78|636.07|633.67|637.25|634.85|634.2|631.8|0
1650971700000|2022-04-26 11:15:00|635.87|633.47|636.26|633.86|636.95|634.55|635.28|632.88|0
1650972000000|2022-04-26 11:20:00|636.36|633.96|638.83|636.43|639.02|636.62|636.07|633.67|0
1650972300000|2022-04-26 11:25:00|639.02|636.62|639.02|636.62|639.42|637.02|637.84|635.44|0
1650972600000|2022-04-26 11:30:00|638.82|636.42|636.45|634.05|639.02|636.62|636.45|634.05|0
1650972900000|2022-04-26 11:35:00|636.35|633.95|634.87|632.47|636.94|634.54|633.3|630.9|0
1650973200000|2022-04-26 11:40:00|634.77|632.37|634.67|632.27|635.46|633.06|634.08|631.68|0
1650973500000|2022-04-26 11:45:00|634.87|632.47|637.63|635.23|637.63|635.23|634.48|632.08|0
1650973800000|2022-04-26 11:50:00|638.02|635.62|637.72|635.32|639.21|636.81|637.72|635.32|0
1650974100000|2022-04-26 11:55:00|637.63|635.23|639.2|636.8|639.4|637|637.23|634.83|0
1650974400000|2022-04-26 12:00:00|639.4|637|637.62|635.22|639.99|637.59|637.62|635.22|0
1650974700000|2022-04-26 12:05:00|637.42|635.02|638.21|635.81|638.8|636.4|637.22|634.82|0
1650975000000|2022-04-26 12:10:00|638.41|636.01|638.8|636.4|639.98|637.58|637.81|635.41|0
1650975300000|2022-04-26 12:15:00|639|636.6|637.22|634.82|639.59|637.19|636.13|633.73|0
1650975600000|2022-04-26 12:20:00|637.31|634.91|638.2|635.8|638.6|636.2|636.23|633.83|0
1650975900000|2022-04-26 12:25:00|637.61|635.21|638.4|636|639.78|637.38|636.82|634.42|0
1650976200000|2022-04-26 12:30:00|638.49|636.09|638|635.6|639.38|636.98|637.01|634.61|0
1650976500000|2022-04-26 12:35:00|638.09|635.69|633.27|630.87|638.09|635.69|630.91|628.51|0
1650976800000|2022-04-26 12:40:00|632.97|630.57|631.3|628.9|632.97|630.57|630.51|628.11|0
1650977100000|2022-04-26 12:45:00|631.1|628.7|631.69|629.29|632.08|629.68|629.92|627.52|0
1650977400000|2022-04-26 12:50:00|631.88|629.48|634.24|631.84|634.44|632.04|631.09|628.69|0
1650977700000|2022-04-26 12:55:00|634.04|631.64|635.28|632.88|635.87|633.47|633.45|631.05|0
1650978000000|2022-04-26 13:00:00|635.08|632.68|632.52|630.12|635.08|632.68|630.75|628.35|0
1650978300000|2022-04-26 13:05:00|632.32|629.92|632.32|629.92|632.91|630.51|631.63|629.23|0
1650978600000|2022-04-26 13:10:00|632.12|629.72|629.77|627.37|632.52|630.12|628.79|626.39|0
1650978900000|2022-04-26 13:15:00|629.57|627.17|630.25|627.85|630.75|628.35|629.18|626.78|0
1650979200000|2022-04-26 13:20:00|630.35|627.95|628.39|625.99|630.55|628.15|627.41|625.01|0
1650979500000|2022-04-26 13:25:00|628.19|625.79|629.76|627.36|630.74|628.34|627.41|625.01|0
1650979800000|2022-04-26 13:30:00|629.37|626.97|623.8|621.4|630.74|628.34|623.6|621.2|0
1650980100000|2022-04-26 13:35:00|623.21|620.81|624.77|622.37|628.29|625.89|623.01|620.61|0
1650980400000|2022-04-26 13:40:00|623.4|621|617.55|615.15|625.55|623.15|617.16|614.76|0
1650980700000|2022-04-26 13:45:00|617.16|614.76|617.89|615.49|624.52|622.12|615.41|613.01|0
1650981000000|2022-04-26 13:50:00|617.11|614.71|612.65|610.25|619.25|616.85|612.65|610.25|0
1650981300000|2022-04-26 13:55:00|613.23|610.83|614.48|612.08|615.17|612.77|611.68|609.28|0
1650981600000|2022-04-26 14:00:00|614|611.6|614|611.6|615.55|613.15|611.48|609.08|0
1650981900000|2022-04-26 14:05:00|614.19|611.79|619.83|617.43|620.61|618.21|613.8|611.4|0
1650982200000|2022-04-26 14:10:00|619.05|616.65|611.47|609.07|620.61|618.21|611.09|608.69|0
1650982500000|2022-04-26 14:15:00|610.89|608.49|602.53|600.13|610.89|608.49|600.09|597.69|0
1650982800000|2022-04-26 14:20:00|601.95|599.55|599.83|597.43|604.26|601.86|596.96|594.56|0
1650983100000|2022-04-26 14:25:00|599.64|597.24|603.49|601.09|603.49|601.09|597.15|594.75|0
1650983400000|2022-04-26 14:30:00|604.83|602.43|598.19|595.79|605.41|603.01|597.72|595.32|0
1650983700000|2022-04-26 14:35:00|597.72|595.32|596.76|594.36|602.52|600.12|593.69|591.29|0
1650984000000|2022-04-26 14:40:00|597.14|594.74|593.73|591.33|597.52|595.12|589.68|587.28|0
1650984300000|2022-04-26 14:45:00|592.97|590.57|599.28|596.88|599.28|596.88|592.97|590.57|0
1650984600000|2022-04-26 14:50:00|599.47|597.07|595.83|593.43|601.58|599.18|594.96|592.56|0
1650984900000|2022-04-26 14:55:00|596.02|593.62|595.44|593.04|597.93|595.53|594.3|591.9|0
1650985200000|2022-04-26 15:00:00|595.25|592.85|590.67|588.27|595.25|592.85|590.29|587.89|0
1650985500000|2022-04-26 15:05:00|590.29|587.89|592.19|589.79|592.19|589.79|588.76|586.36|0
1650985800000|2022-04-26 15:10:00|591.62|589.22|595.82|593.42|596.01|593.61|590.47|588.07|0
1650986100000|2022-04-26 15:15:00|595.63|593.23|588.94|586.54|595.82|593.42|588.94|586.54|0
1650986400000|2022-04-26 15:20:00|589.51|587.11|594.66|592.26|598.49|596.09|588.56|586.16|0
1650986700000|2022-04-26 15:25:00|594.09|591.69|593.51|591.11|596.58|594.18|592.75|590.35|0
1650987000000|2022-04-26 15:30:00|593.13|590.73|592.99|590.59|596.81|594.41|589.7|587.3|0
1650987300000|2022-04-26 15:35:00|592.61|590.21|590.94|588.54|593.18|590.78|586.77|584.37|0
1650987600000|2022-04-26 15:40:00|590.56|588.16|592.08|589.68|592.08|589.68|585.44|583.04|0
1650987900000|2022-04-26 15:45:00|591.89|589.49|593.05|590.65|594.95|592.55|589.42|587.02|0
1650988200000|2022-04-26 15:50:00|592.67|590.27|591.33|588.93|594.95|592.55|591.33|588.93|0
1650988500000|2022-04-26 15:55:00|591.23|588.83|585.64|583.24|591.23|588.83|585.45|583.05|0
1650988800000|2022-04-26 16:00:00|586.02|583.62|588.29|585.89|589.05|586.65|585.45|583.05|0
1650989100000|2022-04-26 16:05:00|588.48|586.08|593.6|591.2|593.6|591.2|587.53|585.13|0
1650989400000|2022-04-26 16:10:00|593.22|590.82|593.69|591.29|594.26|591.86|590.75|588.35|0
1650989700000|2022-04-26 16:15:00|593.98|591.58|594.82|592.42|597.6|595.2|593.79|591.39|0
1650990000000|2022-04-26 16:20:00|595.01|592.61|598.07|595.67|600.17|597.77|595.01|592.61|0
1650990300000|2022-04-26 16:25:00|597.69|595.29|603.62|601.22|605.35|602.95|597.69|595.29|0
1650990600000|2022-04-26 16:30:00|603.24|600.84|600.17|597.77|604.58|602.18|599.02|596.62|0
1650990900000|2022-04-26 16:35:00|600.26|597.86|595.57|593.17|601.6|599.2|595|592.6|0
1650991200000|2022-04-26 16:40:00|595.77|593.37|596.34|593.94|598.44|596.04|594.62|592.22|0
1650991500000|2022-04-26 16:45:00|596.14|593.74|593.09|590.69|596.34|593.94|592.33|589.93|0
1650991800000|2022-04-26 16:50:00|593.28|590.88|595.95|593.55|598.43|596.03|592.9|590.5|0
1650992100000|2022-04-26 16:55:00|595.37|592.97|605.14|602.74|605.14|602.74|594.8|592.4|0
1650992400000|2022-04-26 17:00:00|604.95|602.55|591.46|589.06|604.95|602.55|590.5|588.1|0
1650992700000|2022-04-26 17:05:00|591.84|589.44|592.22|589.82|594.13|591.73|591.27|588.87|0
1650993000000|2022-04-26 17:10:00|592.03|589.63|588.02|585.62|593.36|590.96|588.02|585.62|0
1650993300000|2022-04-26 17:15:00|587.83|585.43|584.79|582.39|589.74|587.34|584.6|582.2|0
1650993600000|2022-04-26 17:20:00|584.41|582.01|582.32|579.92|585.74|583.34|582.13|579.73|0
1650993900000|2022-04-26 17:25:00|582.51|580.11|581.71|579.31|583.84|581.44|578.49|576.09|0
1650994200000|2022-04-26 17:30:00|581.52|579.12|583.1|580.7|584.8|582.4|578.31|575.91|0
1650994500000|2022-04-26 17:35:00|582.34|579.94|584.8|582.4|585.56|583.16|580.26|577.86|0
1650994800000|2022-04-26 17:40:00|583.85|581.45|590.49|588.09|592.77|590.37|583.85|581.45|0
1650995100000|2022-04-26 17:45:00|591.25|588.85|588.4|586|591.82|589.42|585.74|583.34|0
1650995400000|2022-04-26 17:50:00|588.78|586.38|582.9|580.5|588.78|586.38|582.9|580.5|0
1650995700000|2022-04-26 17:55:00|583.28|580.88|584.03|581.63|586.49|584.09|582.52|580.12|0
1650996000000|2022-04-26 18:00:00|583.84|581.44|584.03|581.63|585.54|583.14|581.19|578.79|0
1650996300000|2022-04-26 18:05:00|583.84|581.44|583.46|581.06|586.49|584.09|582.51|580.11|0
1650996600000|2022-04-26 18:10:00|583.08|580.68|588.19|585.79|588.57|586.17|583.08|580.68|0
1650996900000|2022-04-26 18:15:00|588.38|585.98|588|585.6|592.37|589.97|584.59|582.19|0
1650997200000|2022-04-26 18:20:00|587.81|585.41|593.32|590.92|595.61|593.21|587.05|584.65|0
1650997500000|2022-04-26 18:25:00|593.7|591.3|593.32|590.92|594.65|592.25|589.51|587.11|0
1650997800000|2022-04-26 18:30:00|592.55|590.15|591.31|588.91|593.51|591.11|587.99|585.59|0
1650998100000|2022-04-26 18:35:00|591.79|589.39|593.31|590.91|595.79|593.39|591.22|588.82|0
1650998400000|2022-04-26 18:40:00|592.93|590.53|584.28|581.88|592.93|590.53|584.19|581.79|0
1650998700000|2022-04-26 18:45:00|584.19|581.79|585.14|582.74|587.03|584.63|582.87|580.47|0
1650999000000|2022-04-26 18:50:00|585.04|582.64|590.45|588.05|591.4|589|584.76|582.36|0
1650999300000|2022-04-26 18:55:00|591.4|589|594.63|592.23|595.59|593.19|589.97|587.57|0
1650999600000|2022-04-26 19:00:00|594.25|591.85|589|586.6|598.36|595.96|588.62|586.22|0
1650999900000|2022-04-26 19:05:00|588.43|586.03|583.86|581.46|589.19|586.79|582.72|580.32|0
1651000200000|2022-04-26 19:10:00|583.67|581.27|577.23|574.83|586.14|583.74|576.47|574.07|0
1651000500000|2022-04-26 19:15:00|577.42|575.02|571.09|568.69|577.42|575.02|569.4|567|0
1651000800000|2022-04-26 19:20:00|571.46|569.06|575.98|573.58|577.11|574.71|570.9|568.5|0
1651001100000|2022-04-26 19:25:00|576.92|574.52|572.59|570.19|576.92|574.52|571.46|569.06|0
1651001400000|2022-04-26 19:30:00|572.4|570|569.2|566.8|574.47|572.07|567.7|565.3|0
1651001700000|2022-04-26 19:35:00|569.39|566.99|573.71|571.31|573.71|571.31|566.58|564.18|0
1651002000000|2022-04-26 19:40:00|574.08|571.68|573.52|571.12|575.97|573.57|568.64|566.24|0
1651002300000|2022-04-26 19:45:00|573.89|571.49|569.38|566.98|576.15|573.75|567.13|564.73|0
1651002600000|2022-04-26 19:50:00|567.32|564.92|566.57|564.17|575.02|572.62|566.38|563.98|0
1651002900000|2022-04-26 19:55:00|566.38|563.98|560.9|558.5|570.5|568.1|560.71|558.31|0
1651003200000|2022-04-26 20:00:00|560.53|558.13|560.62|558.22|565.46|563.06|554.77|552.37|0
1651003500000|2022-04-26 20:05:00|560.06|557.66|546|543.6|560.99|558.59|544.07|541.67|0
1651003800000|2022-04-26 20:10:00|545.45|543.05|551.27|548.87|554.96|552.56|545.45|543.05|0
1651004100000|2022-04-26 20:15:00|550.36|547.56|554.61|551.81|555.35|552.55|550.36|547.56|0
1651004400000|2022-04-26 20:20:00|554.42|551.62|547.11|544.31|554.42|551.62|546.37|543.57|0
1651004700000|2022-04-26 20:25:00|547.29|544.49|547.47|544.67|547.47|544.67|544.71|541.91|0
1651005000000|2022-04-26 20:30:00|547.29|544.49|546.55|543.75|547.47|544.67|545.08|542.28|0
1651005300000|2022-04-26 20:35:00|546.73|543.93|545.26|542.46|547.28|544.48|544.16|541.36|0
1651005600000|2022-04-26 20:40:00|545.07|542.27|539.76|536.96|545.07|542.27|538.84|536.04|0
1651005900000|2022-04-26 20:45:00|539.84|537.04|540.12|537.32|542.87|540.07|539.2|536.4|0
1651006200000|2022-04-26 20:50:00|539.94|537.14|539.75|536.95|540.12|537.32|537.92|535.12|0
1651006500000|2022-04-26 20:55:00|539.65|536.85|540.75|537.95|541.21|538.41|539.65|536.85|0
1651006800000|2022-04-26 21:00:00|540.32|537.52|541.07|538.27|541.15|538.35|540.32|537.52|0
1651007100000|2022-04-26 21:05:00|541.12|538.32|542.08|539.28|542.08|539.28|541.12|538.32|0
1651007400000|2022-04-26 21:10:00|542.13|539.33|542.9|540.1|542.95|540.15|541.6|538.8|0
1651007700000|2022-04-26 21:15:00|542.93|540.13|543.09|540.29|543.3|540.5|542.21|539.41|0
1651008000000|2022-04-26 21:20:00|543.06|540.26|543.01|540.21|543.78|540.98|542.82|540.02|0
1651008300000|2022-04-26 21:25:00|543|540.2|544.93|542.13|545.12|542.32|542.86|540.06|0
1651008600000|2022-04-26 21:30:00|544.91|542.11|546.2|543.4|547.38|544.58|544.91|542.11|0
1651008900000|2022-04-26 21:35:00|546.33|543.53|545.74|542.94|546.47|543.67|545.27|542.47|0
1651009200000|2022-04-26 21:40:00|545.79|542.99|545.79|542.99|546.33|543.53|545.53|542.73|0
1651009500000|2022-04-26 21:45:00|545.76|542.96|545.71|542.91|546.6|543.8|545.71|542.91|0
1651009800000|2022-04-26 21:50:00|545.68|542.88|546.75|543.95|546.81|544.01|545.07|542.27|0
1651010100000|2022-04-26 21:55:00|546.72|543.92|547.29|544.49|547.29|544.49|546.4|543.6|0
1651010400000|2022-04-26 22:00:00|550.45|547.65|551.18|548.38|551.74|548.94|546.86|544.06|0
1651010700000|2022-04-26 22:05:00|551.28|548.48|557.75|554.95|559.61|556.81|551.1|548.3|0
1651011000000|2022-04-26 22:10:00|557.94|555.14|558.49|555.69|560.44|557.64|557.38|554.58|0
1651011300000|2022-04-26 22:15:00|558.58|555.78|556.63|553.83|559.79|556.99|554.41|551.61|0
1651011600000|2022-04-26 22:20:00|556.54|553.74|561.46|558.66|561.46|558.66|556.54|553.74|0
1651011900000|2022-04-26 22:25:00|561.73|558.93|566.11|563.31|566.67|563.87|560.71|557.91|0
1651012200000|2022-04-26 22:30:00|566.2|563.4|564.05|561.25|567.6|564.8|563.87|561.07|0
1651012500000|2022-04-26 22:35:00|564.24|561.44|561.26|558.46|564.99|562.19|561.07|558.27|0
1651012800000|2022-04-26 22:40:00|561.35|558.55|558.1|555.3|562|559.2|557.91|555.11|0
1651013100000|2022-04-26 22:45:00|558.29|555.49|558.65|555.85|559.58|556.78|557.36|554.56|0
1651013400000|2022-04-26 22:50:00|558.47|555.67|561.25|558.45|562|559.2|558.28|555.48|0
1651013700000|2022-04-26 22:55:00|561.44|558.64|559.11|556.31|561.71|558.91|558.65|555.85|0
1651014000000|2022-04-26 23:00:00|559.2|556.4|560.5|557.7|560.87|558.07|559.11|556.31|0
1651014300000|2022-04-26 23:05:00|560.13|557.33|562.07|559.27|562.55|559.75|560.13|557.33|0
1651014600000|2022-04-26 23:10:00|562.17|559.37|561.98|559.18|563.1|560.3|560.68|557.88|0
1651014900000|2022-04-26 23:15:00|561.8|559|561.98|559.18|562.54|559.74|561.33|558.53|0
1651015200000|2022-04-26 23:20:00|562.07|559.27|562.35|559.55|562.72|559.92|561.98|559.18|0
1651015500000|2022-04-26 23:25:00|562.44|559.64|561.32|558.52|563.37|560.57|561.04|558.24|0
1651015800000|2022-04-26 23:30:00|561.23|558.43|563.55|560.75|564.39|561.59|561.13|558.33|0
1651016100000|2022-04-26 23:35:00|563.64|560.84|564.2|561.4|564.39|561.59|562.15|559.35|0
1651016400000|2022-04-26 23:40:00|563.73|560.93|564.2|561.4|565.5|562.7|563.64|560.84|0
1651016700000|2022-04-26 23:45:00|564.29|561.49|565.31|562.51|565.59|562.79|564.01|561.21|0
1651017000000|2022-04-26 23:50:00|565.5|562.7|565.12|562.32|566.99|564.19|565.03|562.23|0
1651017300000|2022-04-26 23:55:00|565.31|562.51|564.75|561.95|566.8|564|564.19|561.39|0
1651017600000|2022-04-27 00:00:00|564.93|562.13|565.86|563.06|567.17|564.37|564.56|561.76|0
1651017900000|2022-04-27 00:05:00|565.95|563.15|564.65|561.85|566.7|563.9|563.9|561.1|0
1651018200000|2022-04-27 00:10:00|564.46|561.66|564.27|561.47|564.84|562.04|563.16|560.36|0
1651018500000|2022-04-27 00:15:00|564.55|561.75|562.41|559.61|565.2|562.4|562.23|559.43|0
1651018800000|2022-04-27 00:20:00|562.6|559.8|563.53|560.73|565.4|562.6|562.04|559.24|0
1651019100000|2022-04-27 00:25:00|563.72|560.92|561.76|558.96|564.28|561.48|561.57|558.77|0
1651019400000|2022-04-27 00:30:00|562.5|559.7|560.91|558.11|562.59|559.79|560.72|557.92|0
1651019700000|2022-04-27 00:35:00|561|558.2|559.6|556.8|561.84|559.04|559.6|556.8|0
1651020000000|2022-04-27 00:40:00|559.79|556.99|558.85|556.05|559.97|557.17|556.43|553.63|0
1651020300000|2022-04-27 00:45:00|559.04|556.24|558.66|555.86|559.22|556.42|557.55|554.75|0
1651020600000|2022-04-27 00:50:00|558.75|555.95|560.15|557.35|560.15|557.35|558.66|555.86|0
1651020900000|2022-04-27 00:55:00|560.24|557.44|556.61|553.81|561.08|558.28|555.31|552.51|0
1651021200000|2022-04-27 01:00:00|556.33|553.53|556.98|554.18|558.1|555.3|556.32|553.52|0
1651021500000|2022-04-27 01:05:00|556.79|553.99|560.33|557.53|560.89|558.09|556.51|553.71|0
1651021800000|2022-04-27 01:10:00|560.23|557.43|559.86|557.06|560.33|557.53|559.21|556.41|0
1651022100000|2022-04-27 01:15:00|559.58|556.78|561.91|559.11|562.75|559.95|559.58|556.78|0
1651022400000|2022-04-27 01:20:00|562.38|559.58|565.36|562.56|565.55|562.75|562.19|559.39|0
1651022700000|2022-04-27 01:25:00|565.27|562.47|566.67|563.87|567.05|564.25|564.99|562.19|0
1651023000000|2022-04-27 01:30:00|566.49|563.69|569.3|566.5|569.3|566.5|565.17|562.37|0
1651023300000|2022-04-27 01:35:00|568.92|566.12|572.86|570.06|572.86|570.06|567.23|564.43|0
1651023600000|2022-04-27 01:40:00|573.24|570.44|570.42|567.62|573.43|570.63|570.42|567.62|0
1651023900000|2022-04-27 01:45:00|570.6|567.8|569.66|566.86|571.92|569.12|569.66|566.86|0
1651024200000|2022-04-27 01:50:00|569.47|566.67|568.16|565.36|569.66|566.86|567.97|565.17|0
1651024500000|2022-04-27 01:55:00|567.97|565.17|568.72|565.92|569.09|566.29|567.97|565.17|0
1651024800000|2022-04-27 02:00:00|568.9|566.1|568.15|565.35|568.9|566.1|567.21|564.41|0
1651025100000|2022-04-27 02:05:00|568.34|565.54|563.18|560.38|568.9|566.1|561.79|558.99|0
1651025400000|2022-04-27 02:10:00|563.09|560.29|567.39|564.59|567.58|564.78|563.09|560.29|0
1651025700000|2022-04-27 02:15:00|567.02|564.22|567.2|564.4|567.67|564.87|565.71|562.91|0
1651026000000|2022-04-27 02:20:00|567.29|564.49|566.64|563.84|568.33|565.53|565.52|562.72|0
1651026300000|2022-04-27 02:25:00|566.45|563.65|568.32|565.52|568.32|565.52|565.7|562.9|0
1651026600000|2022-04-27 02:30:00|568.51|565.71|567.94|565.14|569.07|566.27|567.01|564.21|0
1651026900000|2022-04-27 02:35:00|567.76|564.96|568.22|565.42|568.32|565.52|566.26|563.46|0
1651027200000|2022-04-27 02:40:00|568.69|565.89|572.45|569.65|572.45|569.65|568.5|565.7|0
1651027500000|2022-04-27 02:45:00|572.26|569.46|571.5|568.7|572.26|569.46|569.63|566.83|0
1651027800000|2022-04-27 02:50:00|571.69|568.89|574.6|571.8|575.83|573.03|570.38|567.58|0
1651028100000|2022-04-27 02:55:00|574.7|571.9|574.89|572.09|575.45|572.65|573.19|570.39|0
1651028400000|2022-04-27 03:00:00|575.07|572.27|574.6|571.8|575.45|572.65|573.38|570.58|0
1651028700000|2022-04-27 03:05:00|574.69|571.89|573.56|570.76|574.88|572.08|573.19|570.39|0
1651029000000|2022-04-27 03:10:00|573.37|570.57|574.69|571.89|575.44|572.64|573.18|570.38|0
1651029300000|2022-04-27 03:15:00|574.5|571.7|572.24|569.44|574.69|571.89|571.86|569.06|0
1651029600000|2022-04-27 03:20:00|572.33|569.53|572.8|570|573.08|570.28|572.24|569.44|0
1651029900000|2022-04-27 03:25:00|572.99|570.19|574.11|571.31|575.06|572.26|572.7|569.9|0
1651030200000|2022-04-27 03:30:00|574.2|571.4|574.39|571.59|574.49|571.69|572.51|569.71|0
1651030500000|2022-04-27 03:35:00|574.3|571.5|574.67|571.87|574.67|571.87|573.82|571.02|0
1651030800000|2022-04-27 03:40:00|574.58|571.78|574.29|571.49|575.62|572.82|573.54|570.74|0
1651031100000|2022-04-27 03:45:00|574.2|571.4|577.12|574.32|578.06|575.26|574.11|571.31|0
1651031400000|2022-04-27 03:50:00|576.93|574.13|575.23|572.43|576.93|574.13|575.23|572.43|0
1651031700000|2022-04-27 03:55:00|575.32|572.52|575.79|572.99|576.74|573.94|575.32|572.52|0
1651032000000|2022-04-27 04:00:00|575.6|572.8|574.52|571.72|575.6|572.8|573.2|570.4|0
1651032300000|2022-04-27 04:05:00|574.42|571.62|574.71|571.91|575.36|572.56|574.23|571.43|0
1651032600000|2022-04-27 04:10:00|574.89|572.09|574.51|571.71|574.89|572.09|573.95|571.15|0
1651032900000|2022-04-27 04:15:00|574.41|571.61|574.13|571.33|574.7|571.9|573.94|571.14|0
1651033200000|2022-04-27 04:20:00|573.94|571.14|572.43|569.63|574.32|571.52|572.43|569.63|0
1651033500000|2022-04-27 04:25:00|572.62|569.82|572.8|570|575.07|572.27|572.43|569.63|0
1651033800000|2022-04-27 04:30:00|572.99|570.19|572.99|570.19|573.56|570.76|572.61|569.81|0
1651034100000|2022-04-27 04:35:00|572.89|570.09|572.23|569.43|573.18|570.38|571.86|569.06|0
1651034400000|2022-04-27 04:40:00|572.42|569.62|572.42|569.62|572.42|569.62|571.29|568.49|0
1651034700000|2022-04-27 04:45:00|572.32|569.52|574.3|571.5|574.3|571.5|572.04|569.24|0
1651035000000|2022-04-27 04:50:00|574.49|571.69|573.36|570.56|574.49|571.69|573.17|570.37|0
1651035300000|2022-04-27 04:55:00|573.54|570.74|574.11|571.31|574.49|571.69|573.45|570.65|0
1651035600000|2022-04-27 05:00:00|574.2|571.4|572.22|569.42|574.86|572.06|571.84|569.04|0
1651035900000|2022-04-27 05:05:00|572.31|569.51|573.91|571.11|574.48|571.68|572.31|569.51|0
1651036200000|2022-04-27 05:10:00|574|571.2|575.99|573.19|576.37|573.57|573.53|570.73|0
1651036500000|2022-04-27 05:15:00|575.8|573|574.1|571.3|575.99|573.19|573.91|571.11|0
1651036800000|2022-04-27 05:20:00|573.91|571.11|572.02|569.22|573.91|571.11|571.45|568.65|0
1651037100000|2022-04-27 05:25:00|571.64|568.84|574.47|571.67|574.47|571.67|571.64|568.84|0
1651037400000|2022-04-27 05:30:00|574.66|571.86|572.77|569.97|577.21|574.41|572.39|569.59|0
1651037700000|2022-04-27 05:35:00|572.58|569.78|575.03|572.23|575.98|573.18|572.58|569.78|0
1651038000000|2022-04-27 05:40:00|575.22|572.42|574.27|571.47|575.41|572.61|573.89|571.09|0
1651038300000|2022-04-27 05:45:00|573.89|571.09|572.95|570.15|574.17|571.37|571.82|569.02|0
1651038600000|2022-04-27 05:50:00|572.76|569.96|572.4|569.6|572.94|570.14|570.8|568|0
1651038900000|2022-04-27 05:55:00|572.12|569.32|571.83|569.03|573.25|570.45|570.42|567.62|0
1651039200000|2022-04-27 06:00:00|572.12|569.32|569|566.2|573.25|570.45|568.72|565.92|0
1651039500000|2022-04-27 06:05:00|568.91|566.11|572.58|569.78|573.43|570.63|568.34|565.54|0
1651039800000|2022-04-27 06:10:00|572.49|569.69|575.7|572.9|575.89|573.09|572.11|569.31|0
1651040100000|2022-04-27 06:15:00|575.79|572.99|576.83|574.03|577.4|574.6|575.51|572.71|0
1651040400000|2022-04-27 06:20:00|576.92|574.12|576.35|573.55|577.21|574.41|576.17|573.37|0
1651040700000|2022-04-27 06:25:00|576.26|573.46|575.88|573.08|576.83|574.03|575.88|573.08|0
1651041000000|2022-04-27 06:30:00|576.07|573.27|575.59|572.79|577.21|574.41|575.12|572.32|0
1651041300000|2022-04-27 06:35:00|575.5|572.7|573.79|570.99|577.2|574.4|573.79|570.99|0
1651041600000|2022-04-27 06:40:00|573.6|570.8|573.08|570.28|575.36|572.56|571.38|568.58|0
1651041900000|2022-04-27 06:45:00|573.45|570.65|574.02|571.22|574.59|571.79|572.32|569.52|0
1651042200000|2022-04-27 06:50:00|574.11|571.31|574.67|571.87|574.96|572.16|572.69|569.89|0
1651042500000|2022-04-27 06:55:00|574.49|571.69|576.1|573.3|576.48|573.68|573.92|571.12|0
1651042800000|2022-04-27 07:00:00|575.53|572.73|574.39|571.59|578.75|575.95|573.25|570.45|0
1651043100000|2022-04-27 07:05:00|574.77|571.97|576.74|574.34|577.98|575.58|571.73|569.33|0
1651043400000|2022-04-27 07:10:00|576.27|573.87|572.4|570|577.51|575.11|572.21|569.81|0
1651043700000|2022-04-27 07:15:00|572.02|569.62|570.69|568.29|573.72|571.32|569.37|566.97|0
1651044000000|2022-04-27 07:20:00|570.32|567.92|563.46|561.06|570.41|568.01|562.45|560.05|0
1651044300000|2022-04-27 07:25:00|562.9|560.5|554.86|552.46|563.55|561.15|554.11|551.71|0
1651044600000|2022-04-27 07:30:00|553.92|551.52|558.78|556.38|558.78|556.38|553.18|550.78|0
1651044900000|2022-04-27 07:35:00|558.97|556.57|566.09|563.69|566.27|563.87|558.59|556.19|0
1651045200000|2022-04-27 07:40:00|566.18|563.78|568.64|566.24|569.87|567.47|566.18|563.78|0
1651045500000|2022-04-27 07:45:00|569.02|566.62|573.62|571.22|575.98|573.58|567.77|565.37|0
1651045800000|2022-04-27 07:50:00|573.71|571.31|580.04|577.64|580.04|577.64|573.71|571.31|0
1651046100000|2022-04-27 07:55:00|580.52|578.12|584.23|581.83|586.04|583.64|579.38|576.98|0
1651046400000|2022-04-27 08:00:00|584.52|582.12|581.85|579.45|585.66|583.26|580.42|578.02|0
1651046700000|2022-04-27 08:05:00|581.56|579.16|581.46|579.06|582.99|580.59|580.13|577.73|0
1651047000000|2022-04-27 08:10:00|582.62|580.22|588.35|585.95|588.64|586.24|581.96|579.56|0
1651047300000|2022-04-27 08:15:00|588.26|585.86|590.17|587.77|591.51|589.11|587.49|585.09|0
1651047600000|2022-04-27 08:20:00|590.36|587.96|588.82|586.42|591.89|589.49|587.68|585.28|0
1651047900000|2022-04-27 08:25:00|588.73|586.33|586.63|584.23|589.59|587.19|586.63|584.23|0
1651048200000|2022-04-27 08:30:00|587.01|584.61|583.66|581.26|588.24|585.84|583.57|581.17|0
1651048500000|2022-04-27 08:35:00|583.19|580.79|584.32|581.92|585.67|583.27|582.62|580.22|0
1651048800000|2022-04-27 08:40:00|584.61|582.21|583.85|581.45|586.04|583.64|583.85|581.45|0
1651049100000|2022-04-27 08:45:00|584.04|581.64|579.59|577.19|584.04|581.64|578.71|576.31|0
1651049400000|2022-04-27 08:50:00|579.4|577|580.53|578.13|581.58|579.18|578.07|575.67|0
1651049700000|2022-04-27 08:55:00|580.34|577.94|582.33|579.93|585.1|582.7|580.34|577.94|0
1651050000000|2022-04-27 09:00:00|582.05|579.65|583.76|581.36|585.29|582.89|581.29|578.89|0
1651050300000|2022-04-27 09:05:00|583.57|581.17|581.38|578.98|585.86|583.46|581.38|578.98|0
1651050600000|2022-04-27 09:10:00|580.71|578.31|584.33|581.93|585.67|583.27|580.71|578.31|0
1651050900000|2022-04-27 09:15:00|583.95|581.55|583.37|580.97|584.23|581.83|580.52|578.12|0
1651051200000|2022-04-27 09:20:00|583.47|581.07|583.94|581.54|585.28|582.88|582.61|580.21|0
1651051500000|2022-04-27 09:25:00|584.71|582.31|585.08|582.68|586.8|584.4|583.94|581.54|0
1651051800000|2022-04-27 09:30:00|585.18|582.78|580.56|578.16|585.18|582.78|580.37|577.97|0
1651052100000|2022-04-27 09:35:00|580.75|578.35|584.36|581.96|584.55|582.15|580.56|578.16|0
1651052400000|2022-04-27 09:40:00|584.55|582.15|583.6|581.2|585.13|582.73|583.22|580.82|0
1651052700000|2022-04-27 09:45:00|583.69|581.29|581.88|579.48|584.17|581.77|580.74|578.34|0
1651053000000|2022-04-27 09:50:00|581.97|579.57|584.55|582.15|585.69|583.29|581.97|579.57|0
1651053300000|2022-04-27 09:55:00|584.74|582.34|587.03|584.63|587.6|585.2|584.74|582.34|0
1651053600000|2022-04-27 10:00:00|587.22|584.82|588.55|586.15|589.32|586.92|586.64|584.24|0
1651053900000|2022-04-27 10:05:00|588.17|585.77|588.17|585.77|589.12|586.72|587.21|584.81|0
1651054200000|2022-04-27 10:10:00|588.07|585.67|588.69|586.29|589.88|587.48|587.97|585.57|0
1651054500000|2022-04-27 10:15:00|588.78|586.38|586.4|584|589.07|586.67|586.4|584|0
1651054800000|2022-04-27 10:20:00|586.39|583.99|587.16|584.76|587.44|585.04|586.39|583.99|0
1651055100000|2022-04-27 10:25:00|587.06|584.66|586.58|584.18|587.06|584.66|586.39|583.99|0
1651055400000|2022-04-27 10:30:00|586.39|583.99|586.2|583.8|586.77|584.37|585.62|583.22|0
1651055700000|2022-04-27 10:35:00|586|583.6|586.12|583.72|588.41|586.01|584.76|582.36|0
1651056000000|2022-04-27 10:40:00|586.21|583.81|585.16|582.76|587.65|585.25|584.4|582|0
1651056300000|2022-04-27 10:45:00|583.35|580.95|584.68|582.28|587.45|585.05|579.45|577.05|0
1651056600000|2022-04-27 10:50:00|584.97|582.57|589.38|586.98|589.67|587.27|584.49|582.09|0
1651056900000|2022-04-27 10:55:00|589.57|587.17|587.66|585.26|590.05|587.65|587.09|584.69|0
1651057200000|2022-04-27 11:00:00|587.75|585.35|581.36|578.96|587.75|585.35|580.79|578.39|0
1651057500000|2022-04-27 11:05:00|581.55|579.15|576.61|574.21|581.55|579.15|576.42|574.02|0
1651057800000|2022-04-27 11:10:00|576.51|574.11|578.51|576.11|578.51|576.11|576.13|573.73|0
1651058100000|2022-04-27 11:15:00|578.32|575.92|575.28|572.88|578.7|576.3|575.28|572.88|0
1651058400000|2022-04-27 11:20:00|575.47|573.07|570.55|568.15|576.41|574.01|569.98|567.58|0
1651058700000|2022-04-27 11:25:00|570.92|568.52|566.39|563.99|571.2|568.8|566.39|563.99|0
1651059000000|2022-04-27 11:30:00|566.02|563.62|568.54|566.14|569.85|567.45|561.97|559.57|0
1651059300000|2022-04-27 11:35:00|569.1|566.7|569.29|566.89|570.42|568.02|567.97|565.57|0
1651059600000|2022-04-27 11:40:00|569.57|567.17|571.36|568.96|572.2|569.8|568.91|566.51|0
1651059900000|2022-04-27 11:45:00|571.17|568.77|573.62|571.22|574.75|572.35|571.17|568.77|0
1651060200000|2022-04-27 11:50:00|573.43|571.03|570.6|568.2|573.81|571.41|570.41|568.01|0
1651060500000|2022-04-27 11:55:00|570.69|568.29|570.03|567.63|572.67|570.27|567.48|565.08|0
1651060800000|2022-04-27 12:00:00|569.84|567.44|574.74|572.34|575.12|572.72|568.71|566.31|0
1651061100000|2022-04-27 12:05:00|574.37|571.97|576.82|574.42|577.01|574.61|571.34|568.94|0
1651061400000|2022-04-27 12:10:00|577.2|574.8|576.82|574.42|577.58|575.18|575.21|572.81|0
1651061700000|2022-04-27 12:15:00|577.01|574.61|572.66|570.26|577.01|574.61|572.47|570.07|0
1651062000000|2022-04-27 12:20:00|572.47|570.07|569.82|567.42|573.6|571.2|568.78|566.38|0
1651062300000|2022-04-27 12:25:00|568.88|566.48|570.43|568.03|570.52|568.12|567.53|565.13|0
1651062600000|2022-04-27 12:30:00|570.14|567.74|566.28|563.88|572.69|570.29|565.72|563.32|0
1651062900000|2022-04-27 12:35:00|567.03|564.63|570.61|568.21|570.99|568.59|565.71|563.31|0
1651063200000|2022-04-27 12:40:00|570.8|568.4|569.85|567.45|571.08|568.68|567.97|565.57|0
1651063500000|2022-04-27 12:45:00|569.66|567.26|567.59|565.19|570.7|568.3|567.02|564.62|0
1651063800000|2022-04-27 12:50:00|567.49|565.09|568.15|565.75|569.09|566.69|566.64|564.24|0
1651064100000|2022-04-27 12:55:00|568.34|565.94|569.09|566.69|570.6|568.2|567.96|565.56|0
1651064400000|2022-04-27 13:00:00|568.9|566.5|567.95|565.55|571.54|569.14|567.95|565.55|0
1651064700000|2022-04-27 13:05:00|568.23|565.83|562.99|560.59|568.23|565.83|561.75|559.35|0
1651065000000|2022-04-27 13:10:00|562.81|560.41|562.05|559.65|563.56|561.16|561.77|559.37|0
1651065300000|2022-04-27 13:15:00|561.68|559.28|563.93|561.53|565.24|562.84|561.68|559.28|0
1651065600000|2022-04-27 13:20:00|564.3|561.9|562.99|560.59|565.8|563.4|562.99|560.59|0
1651065900000|2022-04-27 13:25:00|563.17|560.77|565.42|563.02|568.05|565.65|563.17|560.77|0
1651066200000|2022-04-27 13:30:00|564.76|562.36|570.31|567.91|573.7|571.3|564.48|562.08|0
1651066500000|2022-04-27 13:35:00|571.82|569.42|570.61|568.21|575.59|573.19|567.97|565.57|0
1651066800000|2022-04-27 13:40:00|573.07|570.67|585.77|583.37|586.08|583.68|571.37|568.97|0
1651067100000|2022-04-27 13:45:00|587.11|584.71|592.31|589.91|595.57|593.17|586.99|584.59|0
1651067400000|2022-04-27 13:50:00|593.07|590.67|587.7|585.3|597.4|595|586.75|584.35|0
1651067700000|2022-04-27 13:55:00|588.09|585.69|589.46|587.06|590.23|587.83|586.36|583.96|0
1651068000000|2022-04-27 14:00:00|589.08|586.68|579.35|576.95|596.18|593.78|577.65|575.25|0
1651068300000|2022-04-27 14:05:00|579.92|577.52|576.5|574.1|581.25|578.85|574.23|571.83|0
1651068600000|2022-04-27 14:10:00|575.74|573.34|562.01|559.61|576.69|574.29|561.45|559.05|0
1651068900000|2022-04-27 14:15:00|560.7|558.3|557.34|554.94|561.64|559.24|553.23|550.83|0
1651069200000|2022-04-27 14:20:00|556.96|554.56|563.4|561|567.9|565.5|556.21|553.81|0
1651069500000|2022-04-27 14:25:00|564.34|561.94|556.49|554.09|568.65|566.25|556.49|554.09|0
1651069800000|2022-04-27 14:30:00|554.81|552.41|555.7|553.3|556.07|553.67|547.8|545.4|0
1651070100000|2022-04-27 14:35:00|556.07|553.67|566.7|564.3|569.64|567.24|555.14|552.74|0
1651070400000|2022-04-27 14:40:00|566.32|563.92|570.08|567.68|571.59|569.19|565.2|562.8|0
1651070700000|2022-04-27 14:45:00|570.27|567.87|578.76|576.36|578.76|576.36|568.39|565.99|0
1651071000000|2022-04-27 14:50:00|579.14|576.74|571.02|568.62|579.71|577.31|571.02|568.62|0
1651071300000|2022-04-27 14:55:00|571.39|568.99|570.75|568.35|575.92|573.52|569.55|567.15|0
1651071600000|2022-04-27 15:00:00|571.7|569.3|575.46|573.06|584.56|582.16|570.57|568.17|0
1651071900000|2022-04-27 15:05:00|575.84|573.44|572.25|569.85|576.97|574.57|570.84|568.44|0
1651072200000|2022-04-27 15:10:00|572.44|570.04|572.63|570.23|578.76|576.36|568.3|565.9|0
1651072500000|2022-04-27 15:15:00|573.19|570.79|580.75|578.35|582.08|579.68|573.19|570.79|0
1651072800000|2022-04-27 15:20:00|580.65|578.25|580.99|578.59|583.65|581.25|573.38|570.98|0
1651073100000|2022-04-27 15:25:00|579.85|577.45|584.03|581.63|585.17|582.77|578.15|575.75|0
1651073400000|2022-04-27 15:30:00|585.93|583.53|589.72|587.32|589.81|587.41|582.86|580.46|0
1651073700000|2022-04-27 15:35:00|589.91|587.51|587.13|584.73|590.29|587.89|586.75|584.35|0
1651074000000|2022-04-27 15:40:00|586.75|584.35|587.42|585.02|591.43|589.03|584.76|582.36|0
1651074300000|2022-04-27 15:45:00|587.23|584.83|585.32|582.92|587.23|584.83|583.23|580.83|0
1651074600000|2022-04-27 15:50:00|585.51|583.11|577.53|575.13|586.36|583.96|576.58|574.18|0
1651074900000|2022-04-27 15:55:00|577.72|575.32|581.6|579.2|581.7|579.3|576.39|573.99|0
1651075200000|2022-04-27 16:00:00|581.7|579.3|580.56|578.16|583.22|580.82|574.87|572.47|0
1651075500000|2022-04-27 16:05:00|580.46|578.06|587.22|584.82|588.36|585.96|580.46|578.06|0
1651075800000|2022-04-27 16:10:00|587.6|585.2|584.93|582.53|587.6|585.2|583.78|581.38|0
1651076100000|2022-04-27 16:15:00|584.54|582.14|583.97|581.57|587.97|585.57|581.88|579.48|0
1651076400000|2022-04-27 16:20:00|585.11|582.71|596.58|594.18|598.5|596.1|582.64|580.24|0
1651076700000|2022-04-27 16:25:00|596.39|593.99|598.82|596.42|599.85|597.45|595.24|592.84|0
1651077000000|2022-04-27 16:30:00|599.59|597.19|597.66|595.26|601.33|598.93|596.12|593.72|0
1651077300000|2022-04-27 16:35:00|597.95|595.55|597.28|594.88|598.24|595.84|593.14|590.74|0
1651077600000|2022-04-27 16:40:00|597.66|595.26|601.51|599.11|604.8|602.4|595.74|593.34|0
1651077900000|2022-04-27 16:45:00|601.13|598.73|597.69|595.29|603.14|600.74|596.12|593.72|0
1651078200000|2022-04-27 16:50:00|598.07|595.67|598.07|595.67|599.13|596.73|595.57|593.17|0
1651078500000|2022-04-27 16:55:00|597.88|595.48|598.84|596.44|599.51|597.11|596.34|593.94|0
1651078800000|2022-04-27 17:00:00|599.41|597.01|599.7|597.3|600.08|597.68|584.08|581.68|0
1651079100000|2022-04-27 17:05:00|599.12|596.72|588.85|586.45|600.95|598.55|588.85|586.45|0
1651079400000|2022-04-27 17:10:00|589.62|587.22|589.04|586.64|591.53|589.13|585.03|582.63|0
1651079700000|2022-04-27 17:15:00|588.85|586.45|586.36|583.96|589.04|586.64|584.45|582.05|0
1651080000000|2022-04-27 17:20:00|586.17|583.77|587.31|584.91|591.71|589.31|585.98|583.58|0
1651080300000|2022-04-27 17:25:00|587.5|585.1|594.78|592.38|595.16|592.76|581.02|578.62|0
1651080600000|2022-04-27 17:30:00|595.16|592.76|593.82|591.42|597.85|595.45|591.71|589.31|0
1651080900000|2022-04-27 17:35:00|594.58|592.18|589.41|587.01|597.85|595.45|588.07|585.67|0
1651081200000|2022-04-27 17:40:00|589.98|587.58|589.4|587|591.13|588.73|586.63|584.23|0
1651081500000|2022-04-27 17:45:00|589.59|587.19|594.96|592.56|595.92|593.52|588.15|585.75|0
1651081800000|2022-04-27 17:50:00|595.15|592.75|597.93|595.53|599.38|596.98|594.58|592.18|0
1651082100000|2022-04-27 17:55:00|598.23|595.83|597.84|595.44|598.23|595.83|594.57|592.17|0
1651082400000|2022-04-27 18:00:00|596.88|594.48|593.22|590.82|598.03|595.63|591.88|589.48|0
1651082700000|2022-04-27 18:05:00|592.26|589.86|592.54|590.14|594.85|592.45|591.2|588.8|0
1651083000000|2022-04-27 18:10:00|592.35|589.95|593.31|590.91|594.85|592.45|589.09|586.69|0
1651083300000|2022-04-27 18:15:00|593.69|591.29|587.26|584.86|593.69|591.29|585.26|582.86|0
1651083600000|2022-04-27 18:20:00|587.17|584.77|586.79|584.39|591.39|588.99|586.79|584.39|0
1651083900000|2022-04-27 18:25:00|585.83|583.43|585.06|582.66|587.55|585.15|583.92|581.52|0
1651084200000|2022-04-27 18:30:00|584.68|582.28|588.89|586.49|589.84|587.44|583.72|581.32|0
1651084500000|2022-04-27 18:35:00|588.69|586.29|586.39|583.99|589.65|587.25|577.62|575.22|0
1651084800000|2022-04-27 18:40:00|586.78|584.38|591.18|588.78|593.1|590.7|586.59|584.19|0
1651085100000|2022-04-27 18:45:00|591.37|588.97|587.15|584.75|594.06|591.66|585.62|583.22|0
1651085400000|2022-04-27 18:50:00|588.3|585.9|580.26|577.86|588.3|585.9|579.69|577.29|0
1651085700000|2022-04-27 18:55:00|580.36|577.96|572.96|570.56|580.36|577.96|570.31|567.91|0
1651086000000|2022-04-27 19:00:00|573.24|570.84|568.42|566.02|575.04|572.64|566.54|564.14|0
1651086300000|2022-04-27 19:05:00|568.04|565.64|568.8|566.4|572.58|570.18|565.78|563.38|0
1651086600000|2022-04-27 19:10:00|568.61|566.21|571.44|569.04|572.76|570.36|565.4|563|0
1651086900000|2022-04-27 19:15:00|570.3|567.9|567.85|565.45|574.65|572.25|565.02|562.62|0
1651087200000|2022-04-27 19:20:00|568.22|565.82|565.96|563.56|569.54|567.14|563.14|560.74|0
1651087500000|2022-04-27 19:25:00|565.86|563.46|569.35|566.95|571.43|569.03|565.86|563.46|0
1651087800000|2022-04-27 19:30:00|569.73|567.33|567.27|564.87|572.18|569.78|566.33|563.93|0
1651088100000|2022-04-27 19:35:00|567.65|565.25|562.94|560.54|570.1|567.7|561.25|558.85|0
1651088400000|2022-04-27 19:40:00|563.5|561.1|569.53|567.13|572.55|570.15|561.44|559.04|0
1651088700000|2022-04-27 19:45:00|570.29|567.89|560.62|558.22|573.5|571.1|560.62|558.22|0
1651089000000|2022-04-27 19:50:00|558.83|556.43|565.38|562.98|566.97|564.57|554.04|551.64|0
1651089300000|2022-04-27 19:55:00|565.94|563.54|562.94|560.54|569.51|567.11|561.81|559.41|0
1651089600000|2022-04-27 20:00:00|563.69|561.29|563.87|561.47|565.38|562.98|561.44|559.04|0
1651089900000|2022-04-27 20:05:00|564.06|561.66|572.64|570.24|578.38|575.98|563.12|560.72|0
1651090200000|2022-04-27 20:10:00|572.74|570.34|572.17|569.77|578.02|575.62|571.13|568.73|0
1651090500000|2022-04-27 20:15:00|573.88|571.08|577.65|574.85|579.54|576.74|573.88|571.08|0
1651090800000|2022-04-27 20:20:00|577.36|574.56|578.59|575.79|579.73|576.93|576.14|573.34|0
1651091100000|2022-04-27 20:25:00|578.68|575.88|578.78|575.98|580.39|577.59|577.65|574.85|0
1651091400000|2022-04-27 20:30:00|578.97|576.17|581.33|578.53|581.71|578.91|578.59|575.79|0
1651091700000|2022-04-27 20:35:00|581.24|578.44|583.51|580.71|583.51|580.71|580.76|577.96|0
1651092000000|2022-04-27 20:40:00|583.32|580.52|584.17|581.37|584.27|581.47|582.46|579.66|0
1651092300000|2022-04-27 20:45:00|584.46|581.66|590.36|587.56|591.6|588.8|583.51|580.71|0
1651092600000|2022-04-27 20:50:00|590.26|587.46|587.21|584.41|592.84|590.04|586.74|583.94|0
1651092900000|2022-04-27 20:55:00|587.31|584.51|589.87|587.07|590.83|588.03|587.31|584.51|0
1651093200000|2022-04-27 21:00:00|589.46|586.66|587.82|585.02|589.46|586.66|587.76|584.96|0
1651093500000|2022-04-27 21:05:00|587.76|584.96|587.87|585.07|588.01|585.21|587.51|584.71|0
1651093800000|2022-04-27 21:10:00|587.82|585.02|587.95|585.15|588.09|585.29|587.78|584.98|0
1651094100000|2022-04-27 21:15:00|587.98|585.18|587.95|585.15|587.98|585.18|587.62|584.82|0
1651094400000|2022-04-27 21:20:00|588|585.2|588.33|585.53|588.39|585.59|587.78|584.98|0
1651094700000|2022-04-27 21:25:00|588.25|585.45|588.11|585.31|588.38|585.58|588|585.2|0
1651095000000|2022-04-27 21:30:00|587.94|585.14|588.33|585.53|588.36|585.56|587.8|585|0
1651095300000|2022-04-27 21:35:00|588.36|585.56|588.74|585.94|589.16|586.36|588.3|585.5|0
1651095600000|2022-04-27 21:40:00|588.8|586|588.77|585.97|588.86|586.06|587.99|585.19|0
1651095900000|2022-04-27 21:45:00|588.49|585.69|588.37|585.57|589.26|586.46|588.37|585.57|0
1651096200000|2022-04-27 21:50:00|588.74|585.94|589.43|586.63|589.43|586.63|588.57|585.77|0
1651096500000|2022-04-27 21:55:00|589.49|586.69|589.78|586.98|589.81|587.01|589.4|586.6|0
1651096800000|2022-04-27 22:00:00|591.17|588.37|591.17|588.37|592.99|590.19|590.7|587.9|0
1651097100000|2022-04-27 22:05:00|591.08|588.28|591.17|588.37|592.41|589.61|590.89|588.09|0
1651097400000|2022-04-27 22:10:00|591.07|588.27|588.78|585.98|591.17|588.37|587.83|585.03|0
1651097700000|2022-04-27 22:15:00|589.16|586.36|588.3|585.5|591.07|588.27|588.02|585.22|0
1651098000000|2022-04-27 22:20:00|588.4|585.6|588.97|586.17|589.35|586.55|588.21|585.41|0
1651098300000|2022-04-27 22:25:00|589.16|586.36|588.01|585.21|589.25|586.45|587.72|584.92|0
1651098600000|2022-04-27 22:30:00|588.2|585.4|588.77|585.97|589.53|586.73|587.25|584.45|0
1651098900000|2022-04-27 22:35:00|588.86|586.06|589.53|586.73|589.72|586.92|588.39|585.59|0
1651099200000|2022-04-27 22:40:00|589.34|586.54|588.38|585.58|589.34|586.54|588.38|585.58|0
1651099500000|2022-04-27 22:45:00|588.57|585.77|589.14|586.34|590.48|587.68|588.57|585.77|0
1651099800000|2022-04-27 22:50:00|589.04|586.24|589.8|587|590.19|587.39|588.76|585.96|0
1651100100000|2022-04-27 22:55:00|589.9|587.1|588.85|586.05|590.09|587.29|587.99|585.19|0
1651100400000|2022-04-27 23:00:00|588.95|586.15|586.66|583.86|589.33|586.53|586.66|583.86|0
1651100700000|2022-04-27 23:05:00|586.85|584.05|587.61|584.81|587.8|585|586.47|583.67|0
1651101000000|2022-04-27 23:10:00|587.42|584.62|588.17|585.37|588.56|585.76|587.42|584.62|0
1651101300000|2022-04-27 23:15:00|588.08|585.28|588.36|585.56|588.55|585.75|587.41|584.61|0
1651101600000|2022-04-27 23:20:00|588.17|585.37|589.12|586.32|589.5|586.7|588.17|585.37|0
1651101900000|2022-04-27 23:25:00|589.31|586.51|590.35|587.55|591.03|588.23|589.02|586.22|0
1651102200000|2022-04-27 23:30:00|590.45|587.65|592.36|589.56|592.36|589.56|589.5|586.7|0
1651102500000|2022-04-27 23:35:00|592.17|589.37|591.02|588.22|592.64|589.84|590.83|588.03|0
1651102800000|2022-04-27 23:40:00|590.92|588.12|588.16|585.36|590.92|588.12|588.16|585.36|0
1651103100000|2022-04-27 23:45:00|588.35|585.55|589.01|586.21|589.68|586.88|588.35|585.55|0
1651103400000|2022-04-27 23:50:00|589.11|586.31|588.91|586.11|589.58|586.78|588.53|585.73|0
1651103700000|2022-04-27 23:55:00|589.1|586.3|590.05|587.25|590.25|587.45|589.1|586.3|0
1651104000000|2022-04-28 00:00:00|589.67|586.87|587.19|584.39|589.67|586.87|587.19|584.39|0
1651104300000|2022-04-28 00:05:00|586.81|584.01|587.95|585.15|588.71|585.91|586.81|584.01|0
1651104600000|2022-04-28 00:10:00|587.85|585.05|587.95|585.15|588.33|585.53|587.57|584.77|0
1651104900000|2022-04-28 00:15:00|587.38|584.58|585.28|582.48|587.57|584.77|584.71|581.91|0
1651105200000|2022-04-28 00:20:00|584.99|582.19|583.38|580.58|584.99|582.19|583|580.2|0
1651105500000|2022-04-28 00:25:00|583.19|580.39|583.75|580.95|584.89|582.09|583|580.2|0
1651105800000|2022-04-28 00:30:00|583.56|580.76|584.41|581.61|585.08|582.28|582.42|579.62|0
1651106100000|2022-04-28 00:35:00|584.32|581.52|586.03|583.23|586.12|583.32|584.32|581.52|0
1651106400000|2022-04-28 00:40:00|585.93|583.13|586.36|583.56|588.02|585.22|585.84|583.04|0
1651106700000|2022-04-28 00:45:00|586.17|583.37|586.54|583.74|587.5|584.7|585.97|583.17|0
1651107000000|2022-04-28 00:50:00|586.73|583.93|588.26|585.46|588.45|585.65|586.54|583.74|0
1651107300000|2022-04-28 00:55:00|588.45|585.65|587.87|585.07|588.73|585.93|587.11|584.31|0
1651107600000|2022-04-28 01:00:00|588.06|585.26|589.01|586.21|589.21|586.41|586.54|583.74|0
1651107900000|2022-04-28 01:05:00|589.11|586.31|587.68|584.88|589.11|586.31|587.29|584.49|0
1651108200000|2022-04-28 01:10:00|587.48|584.68|586.91|584.11|587.87|585.07|586.72|583.92|0
1651108500000|2022-04-28 01:15:00|587|584.2|587.48|584.68|588.05|585.25|586.72|583.92|0
1651108800000|2022-04-28 01:20:00|587.29|584.49|583.38|580.58|587.67|584.87|582.72|579.92|0
1651109100000|2022-04-28 01:25:00|583.67|580.87|584.04|581.24|585.19|582.39|583.09|580.29|0
1651109400000|2022-04-28 01:30:00|584.14|581.34|581|578.2|584.14|581.34|580.43|577.63|0
1651109700000|2022-04-28 01:35:00|581.38|578.58|582.42|579.62|582.52|579.72|579.86|577.06|0
1651110000000|2022-04-28 01:40:00|582.33|579.53|581.94|579.14|583.28|580.48|581.94|579.14|0
1651110300000|2022-04-28 01:45:00|582.13|579.33|581.94|579.14|582.51|579.71|581.18|578.38|0
1651110600000|2022-04-28 01:50:00|582.22|579.42|582.79|579.99|584.22|581.42|582.22|579.42|0
1651110900000|2022-04-28 01:55:00|583.08|580.28|584.31|581.51|584.41|581.61|582.51|579.71|0
1651111200000|2022-04-28 02:00:00|584.22|581.42|584.59|581.79|585.17|582.37|583.64|580.84|0
1651111500000|2022-04-28 02:05:00|584.4|581.6|584.59|581.79|585.35|582.55|583.83|581.03|0
1651111800000|2022-04-28 02:10:00|584.68|581.88|585.35|582.55|585.35|582.55|584.59|581.79|0
1651112100000|2022-04-28 02:15:00|585.54|582.74|584.97|582.17|585.54|582.74|584.4|581.6|0
1651112400000|2022-04-28 02:20:00|585.06|582.26|584.58|581.78|585.06|582.26|584.2|581.4|0
1651112700000|2022-04-28 02:25:00|584.77|581.97|584.2|581.4|585.92|583.12|583.44|580.64|0
1651113000000|2022-04-28 02:30:00|584.1|581.3|585.72|582.92|586.29|583.49|584.1|581.3|0
1651113300000|2022-04-28 02:35:00|585.62|582.82|586.48|583.68|586.86|584.06|585.53|582.73|0
1651113600000|2022-04-28 02:40:00|586.86|584.06|589.72|586.92|589.72|586.92|586.86|584.06|0
1651113900000|2022-04-28 02:45:00|589.81|587.01|589.33|586.53|590.29|587.49|589.04|586.24|0
1651114200000|2022-04-28 02:50:00|589.52|586.72|588.57|585.77|589.72|586.92|588.57|585.77|0
1651114500000|2022-04-28 02:55:00|588.76|585.96|587.61|584.81|588.95|586.15|587.42|584.62|0
1651114800000|2022-04-28 03:00:00|587.8|585|587.7|584.9|588.18|585.38|587.42|584.62|0
1651115100000|2022-04-28 03:05:00|587.8|585|589.13|586.33|589.22|586.42|587.6|584.8|0
1651115400000|2022-04-28 03:10:00|588.94|586.14|589.51|586.71|590.28|587.48|588.46|585.66|0
1651115700000|2022-04-28 03:15:00|589.41|586.61|585.88|583.08|590.08|587.28|585.12|582.32|0
1651116000000|2022-04-28 03:20:00|585.5|582.7|586.45|583.65|586.64|583.84|585.12|582.32|0
1651116300000|2022-04-28 03:25:00|586.83|584.03|586.64|583.84|587.59|584.79|586.07|583.27|0
1651116600000|2022-04-28 03:30:00|586.73|583.93|586.83|584.03|587.78|584.98|585.78|582.98|0
1651116900000|2022-04-28 03:35:00|586.73|583.93|585.58|582.78|586.83|584.03|585.49|582.69|0
1651117200000|2022-04-28 03:40:00|585.68|582.88|585.3|582.5|585.68|582.88|584.54|581.74|0
1651117500000|2022-04-28 03:45:00|585.49|582.69|585.29|582.49|586.06|583.26|585.1|582.3|0
1651117800000|2022-04-28 03:50:00|585.38|582.58|585.1|582.3|585.67|582.87|585|582.2|0
1651118100000|2022-04-28 03:55:00|585.19|582.39|586.62|583.82|586.62|583.82|585.19|582.39|0
1651118400000|2022-04-28 04:00:00|586.71|583.91|585.85|583.05|587|584.2|585.48|582.68|0
1651118700000|2022-04-28 04:05:00|585.95|583.15|586.23|583.43|586.43|583.63|585.66|582.86|0
1651119000000|2022-04-28 04:10:00|586.8|584|586.51|583.71|587.38|584.58|586.04|583.24|0
1651119300000|2022-04-28 04:15:00|586.61|583.81|585.85|583.05|586.61|583.81|585.28|582.48|0
1651119600000|2022-04-28 04:20:00|585.75|582.95|586.41|583.61|586.61|583.81|585.66|582.86|0
1651119900000|2022-04-28 04:25:00|586.32|583.52|586.6|583.8|586.98|584.18|586.03|583.23|0
1651120200000|2022-04-28 04:30:00|586.79|583.99|587.17|584.37|587.17|584.37|586.12|583.32|0
1651120500000|2022-04-28 04:35:00|586.98|584.18|587.26|584.46|587.36|584.56|586.79|583.99|0
1651120800000|2022-04-28 04:40:00|587.17|584.37|588.55|585.75|588.65|585.85|586.26|583.46|0
1651121100000|2022-04-28 04:45:00|588.46|585.66|589.79|586.99|589.79|586.99|588.46|585.66|0
1651121400000|2022-04-28 04:50:00|589.98|587.18|589.41|586.61|589.98|587.18|589.22|586.42|0
1651121700000|2022-04-28 04:55:00|589.5|586.7|589.98|587.18|590.17|587.37|589.41|586.61|0
1651122000000|2022-04-28 05:00:00|589.88|587.08|589.02|586.22|589.88|587.08|588.26|585.46|0
1651122300000|2022-04-28 05:05:00|589.21|586.41|589.59|586.79|589.59|586.79|588.63|585.83|0
1651122600000|2022-04-28 05:10:00|589.49|586.69|589.39|586.59|589.68|586.88|588.82|586.02|0
1651122900000|2022-04-28 05:15:00|589.49|586.69|588.82|586.02|589.59|586.79|588.25|585.45|0
1651123200000|2022-04-28 05:20:00|589.01|586.21|588.05|585.25|589.2|586.4|587.86|585.06|0
1651123500000|2022-04-28 05:25:00|587.86|585.06|589.58|586.78|590.15|587.35|587.67|584.87|0
1651123800000|2022-04-28 05:30:00|589.67|586.87|588.81|586.01|590.34|587.54|588.43|585.63|0
1651124100000|2022-04-28 05:35:00|589.38|586.58|588.61|585.81|591|588.2|588.23|585.43|0
1651124400000|2022-04-28 05:40:00|588.71|585.91|587.85|585.05|589|586.2|586.89|584.09|0
1651124700000|2022-04-28 05:45:00|587.66|584.86|593.01|590.21|593.01|590.21|587.66|584.86|0
1651125000000|2022-04-28 05:50:00|592.82|590.02|593.77|590.97|594.35|591.55|592.24|589.44|0
1651125300000|2022-04-28 05:55:00|593.39|590.59|591.86|589.06|593.58|590.78|591.86|589.06|0
1651125600000|2022-04-28 06:00:00|591.95|589.15|594.15|591.35|594.73|591.93|590.51|587.71|0
1651125900000|2022-04-28 06:05:00|593.96|591.16|593.19|590.39|594.73|591.93|591.66|588.86|0
1651126200000|2022-04-28 06:10:00|593.38|590.58|594.72|591.92|595.3|592.5|591.75|588.95|0
1651126500000|2022-04-28 06:15:00|594.91|592.11|596.26|593.46|596.83|594.03|594.53|591.73|0
1651126800000|2022-04-28 06:20:00|596.45|593.65|597.41|594.61|598.37|595.57|595.87|593.07|0
1651127100000|2022-04-28 06:25:00|597.6|594.8|598.17|595.37|599.8|597|597.6|594.8|0
1651127400000|2022-04-28 06:30:00|597.98|595.18|598.17|595.37|599.52|596.72|597.78|594.98|0
1651127700000|2022-04-28 06:35:00|597.98|595.18|598.17|595.37|598.45|595.65|597.11|594.31|0
1651128000000|2022-04-28 06:40:00|598.36|595.56|599.89|597.09|600.09|597.29|597.78|594.98|0
1651128300000|2022-04-28 06:45:00|599.79|596.99|600.63|597.83|603.45|600.65|599.51|596.71|0
1651128600000|2022-04-28 06:50:00|600.72|597.92|600.51|597.71|601.4|598.6|600.13|597.33|0
1651128900000|2022-04-28 06:55:00|600.7|597.9|598.88|596.08|600.9|598.1|598.11|595.31|0
1651129200000|2022-04-28 07:00:00|599.46|596.66|599.94|597.14|600.43|597.63|596.57|593.77|0
1651129500000|2022-04-28 07:05:00|599.64|597.24|598.1|595.7|599.64|597.24|596.37|593.97|0
1651129800000|2022-04-28 07:10:00|598.48|596.08|600.99|598.59|604.08|601.68|596.75|594.35|0
1651130100000|2022-04-28 07:15:00|601.18|598.78|604.08|601.68|604.27|601.87|600.41|598.01|0
1651130400000|2022-04-28 07:20:00|604.27|601.87|604.96|602.56|607.03|604.63|603.5|601.1|0
1651130700000|2022-04-28 07:25:00|604.87|602.47|608.94|606.54|608.94|606.54|603.51|601.11|0
1651131000000|2022-04-28 07:30:00|608.74|606.34|608.35|605.95|610.1|607.7|607.97|605.57|0
1651131300000|2022-04-28 07:35:00|608.45|606.05|612.46|610.06|613.89|611.49|608.45|606.05|0
1651131600000|2022-04-28 07:40:00|612.55|610.15|612.07|609.67|612.65|610.25|611.29|608.89|0
1651131900000|2022-04-28 07:45:00|612.16|609.76|610.51|608.11|612.26|609.86|609.92|607.52|0
1651132200000|2022-04-28 07:50:00|610.31|607.91|608.36|605.96|610.9|608.5|608.36|605.96|0
1651132500000|2022-04-28 07:55:00|608.26|605.86|606.22|603.82|608.75|606.35|605.45|603.05|0
1651132800000|2022-04-28 08:00:00|606.03|603.63|607.39|604.99|610.01|607.61|605.84|603.44|0
1651133100000|2022-04-28 08:05:00|607.58|605.18|609.91|607.51|611.08|608.68|607.58|605.18|0
1651133400000|2022-04-28 08:10:00|609.62|607.22|612.24|609.84|612.24|609.84|607.19|604.79|0
1651133700000|2022-04-28 08:15:00|612.05|609.65|611.27|608.87|613.41|611.01|611.07|608.67|0
1651134000000|2022-04-28 08:20:00|611.56|609.16|613.11|610.71|613.41|611.01|610.39|607.99|0
1651134300000|2022-04-28 08:25:00|613.02|610.62|614.58|612.18|614.77|612.37|613.02|610.62|0
1651134600000|2022-04-28 08:30:00|614.57|612.17|614.57|612.17|614.77|612.37|613.01|610.61|0
1651134900000|2022-04-28 08:35:00|614.38|611.98|614.37|611.97|614.77|612.37|613.99|611.59|0
1651135200000|2022-04-28 08:40:00|614.18|611.78|614.57|612.17|617.5|615.1|613.79|611.39|0
1651135500000|2022-04-28 08:45:00|614.37|611.97|615.83|613.43|617.1|614.7|614.37|611.97|0
1651135800000|2022-04-28 08:50:00|615.93|613.53|616.61|614.21|616.71|614.31|614.76|612.36|0
1651136100000|2022-04-28 08:55:00|616.51|614.11|620.03|617.63|620.03|617.63|615.93|613.53|0
1651136400000|2022-04-28 09:00:00|620.42|618.02|620.51|618.11|621.89|619.49|618.27|615.87|0
1651136700000|2022-04-28 09:05:00|620.22|617.82|617.68|615.28|620.81|618.41|617.29|614.89|0
1651137000000|2022-04-28 09:10:00|617.87|615.47|616.31|613.91|617.87|615.47|615.53|613.13|0
1651137300000|2022-04-28 09:15:00|616.11|613.71|615.33|612.93|616.11|613.71|614.55|612.15|0
1651137600000|2022-04-28 09:20:00|615.23|612.83|616.39|613.99|616.69|614.29|614.94|612.54|0
1651137900000|2022-04-28 09:25:00|616.5|614.1|613.96|611.56|616.69|614.29|612.79|610.39|0
1651138200000|2022-04-28 09:30:00|614.24|611.84|615.41|613.01|616.19|613.79|614.15|611.75|0
1651138500000|2022-04-28 09:35:00|615.32|612.92|612.58|610.18|616.29|613.89|612.39|609.99|0
1651138800000|2022-04-28 09:40:00|612.78|610.38|611.41|609.01|614.73|612.33|611.41|609.01|0
1651139100000|2022-04-28 09:45:00|610.83|608.43|613.55|611.15|614.04|611.64|610.63|608.23|0
1651139400000|2022-04-28 09:50:00|613.16|610.76|612.38|609.98|613.36|610.96|610.44|608.04|0
1651139700000|2022-04-28 09:55:00|612.58|610.18|611.4|609|612.58|610.18|609.66|607.26|0
1651140000000|2022-04-28 10:00:00|611.6|609.2|610.82|608.42|612.18|609.78|609.85|607.45|0
1651140300000|2022-04-28 10:05:00|611.01|608.61|611.4|609|612.76|610.36|609.84|607.44|0
1651140600000|2022-04-28 10:10:00|611.3|608.9|609.45|607.05|611.49|609.09|609.35|606.95|0
1651140900000|2022-04-28 10:15:00|609.35|606.95|606.14|603.74|609.35|606.95|606.14|603.74|0
1651141200000|2022-04-28 10:20:00|606.34|603.94|607.5|605.1|608.28|605.88|605.46|603.06|0
1651141500000|2022-04-28 10:25:00|607.31|604.91|605.56|603.16|607.31|604.91|604.78|602.38|0
1651141800000|2022-04-28 10:30:00|605.84|603.44|607.01|604.61|607.69|605.29|604.97|602.57|0
1651142100000|2022-04-28 10:35:00|607.11|604.71|606.91|604.51|608.07|605.67|605.36|602.96|0
1651142400000|2022-04-28 10:40:00|606.71|604.31|607|604.6|608.27|605.87|605.74|603.34|0
1651142700000|2022-04-28 10:45:00|606.81|604.41|603.5|601.1|606.91|604.51|603.02|600.62|0
1651143000000|2022-04-28 10:50:00|603.41|601.01|603.41|601.01|604.38|601.98|603.02|600.62|0
1651143300000|2022-04-28 10:55:00|602.83|600.43|605.93|603.53|606.12|603.72|602.83|600.43|0
1651143600000|2022-04-28 11:00:00|605.73|603.33|610.39|607.99|610.98|608.58|605.73|603.33|0
1651143900000|2022-04-28 11:05:00|610.49|608.09|613.7|611.3|614.29|611.89|610.39|607.99|0
1651144200000|2022-04-28 11:10:00|614.09|611.69|612.53|610.13|614.29|611.89|612.04|609.64|0
1651144500000|2022-04-28 11:15:00|612.34|609.94|612.14|609.74|612.73|610.33|611.36|608.96|0
1651144800000|2022-04-28 11:20:00|612.33|609.93|611.94|609.54|612.72|610.32|611.36|608.96|0
1651145100000|2022-04-28 11:25:00|611.84|609.44|609.8|607.4|612.52|610.12|609.41|607.01|0
1651145400000|2022-04-28 11:30:00|609.41|607.01|608.04|605.64|610.57|608.17|607.85|605.45|0
1651145700000|2022-04-28 11:35:00|607.85|605.45|608.23|605.83|609.01|606.61|607.46|605.06|0
1651146000000|2022-04-28 11:40:00|608.13|605.73|608.81|606.41|608.82|606.42|607.65|605.25|0
1651146300000|2022-04-28 11:45:00|608.71|606.31|608.23|605.83|610.27|607.87|607.74|605.34|0
1651146600000|2022-04-28 11:50:00|608.03|605.63|606.87|604.47|609.59|607.19|606.48|604.08|0
1651146900000|2022-04-28 11:55:00|606.67|604.27|605.89|603.49|606.76|604.36|603.95|601.55|0
1651147200000|2022-04-28 12:00:00|605.7|603.3|604.43|602.03|606.47|604.07|604.34|601.94|0
1651147500000|2022-04-28 12:05:00|604.73|602.33|604.04|601.64|604.82|602.42|602.98|600.58|0
1651147800000|2022-04-28 12:10:00|603.95|601.55|601.62|599.22|603.95|601.55|601.13|598.73|0
1651148100000|2022-04-28 12:15:00|601.43|599.03|603.06|600.66|603.75|601.35|601.04|598.64|0
1651148400000|2022-04-28 12:20:00|603.17|600.77|605.49|603.09|605.68|603.28|602.78|600.38|0
1651148700000|2022-04-28 12:25:00|605.78|603.38|600.74|598.34|605.88|603.48|600.74|598.34|0
1651149000000|2022-04-28 12:30:00|600.26|597.86|597.74|595.34|600.35|597.95|596.59|594.19|0
1651149300000|2022-04-28 12:35:00|597.55|595.15|602.19|599.79|602.96|600.56|594.65|592.25|0
1651149600000|2022-04-28 12:40:00|602.57|600.17|604.7|602.3|607.62|605.22|601.8|599.4|0
1651149900000|2022-04-28 12:45:00|604.51|602.11|599.08|596.68|604.6|602.2|599.08|596.68|0
1651150200000|2022-04-28 12:50:00|598.7|596.3|594.45|592.05|598.89|596.49|593.1|590.7|0
1651150500000|2022-04-28 12:55:00|594.07|591.67|595.99|593.59|595.99|593.59|592.33|589.93|0
1651150800000|2022-04-28 13:00:00|595.22|592.82|596.18|593.78|598.5|596.1|594.25|591.85|0
1651151100000|2022-04-28 13:05:00|596.37|593.97|599.27|596.87|599.85|597.45|596.37|593.97|0
1651151400000|2022-04-28 13:10:00|599.07|596.67|596.75|594.35|599.55|597.15|596.75|594.35|0
1651151700000|2022-04-28 13:15:00|596.95|594.55|600.42|598.02|601.2|598.8|595.98|593.58|0
1651152000000|2022-04-28 13:20:00|600.61|598.21|601.19|598.79|601.97|599.57|600.03|597.63|0
1651152300000|2022-04-28 13:25:00|600.7|598.3|598.87|596.47|601.28|598.88|597.32|594.92|0
1651152600000|2022-04-28 13:30:00|599.25|596.85|590.7|588.3|605.06|602.66|589.87|587.47|0
1651152900000|2022-04-28 13:35:00|591.08|588.68|589.35|586.95|595.12|592.72|588.39|585.99|0
1651153200000|2022-04-28 13:40:00|588.2|585.8|580.93|578.53|593|590.6|579.69|577.29|0
1651153500000|2022-04-28 13:45:00|581.31|578.91|582.45|580.05|588.39|585.99|581.31|578.91|0
1651153800000|2022-04-28 13:50:00|582.07|579.67|587.61|585.21|588.38|585.98|579.02|576.62|0
1651154100000|2022-04-28 13:55:00|587.04|584.64|585.31|582.91|588.18|585.78|582.83|580.43|0
1651154400000|2022-04-28 14:00:00|585.12|582.72|572.92|570.52|585.69|583.29|572.73|570.33|0
1651154700000|2022-04-28 14:05:00|573.11|570.71|578.05|575.65|581.29|578.89|571.78|569.38|0
1651155000000|2022-04-28 14:10:00|579|576.6|578.62|576.22|580.91|578.51|573.68|571.28|0
1651155300000|2022-04-28 14:15:00|578.05|575.65|586.45|584.05|586.64|584.24|573.87|571.47|0
1651155600000|2022-04-28 14:20:00|586.83|584.43|581.56|579.16|586.83|584.43|581.18|578.78|0
1651155900000|2022-04-28 14:25:00|581.18|578.78|571.28|568.88|581.37|578.97|570.25|567.85|0
1651156200000|2022-04-28 14:30:00|570.53|568.13|568.75|566.35|572.23|569.83|565.48|563.08|0
1651156500000|2022-04-28 14:35:00|568.94|566.54|570.82|568.42|574.04|571.64|568.93|566.53|0
1651156800000|2022-04-28 14:40:00|570.63|568.23|571.38|568.98|571.76|569.36|565.92|563.52|0
1651157100000|2022-04-28 14:45:00|571.57|569.17|571.47|569.07|575.36|572.96|570.25|567.85|0
1651157400000|2022-04-28 14:50:00|571.38|568.98|572.41|570.01|574.22|571.82|567.42|565.02|0
1651157700000|2022-04-28 14:55:00|573.08|570.68|578.09|575.69|580.28|577.88|572.7|570.3|0
1651158000000|2022-04-28 15:00:00|578.66|576.26|581.61|579.21|583.23|580.83|577.43|575.03|0
1651158300000|2022-04-28 15:05:00|582.37|579.97|588.86|586.46|590.2|587.8|580.28|577.88|0
1651158600000|2022-04-28 15:10:00|589.05|586.65|590.19|587.79|590.2|587.8|587.14|584.74|0
1651158900000|2022-04-28 15:15:00|592.11|589.71|593.06|590.66|593.64|591.24|588.47|586.07|0
1651159200000|2022-04-28 15:20:00|593.26|590.86|589.8|587.4|593.64|591.24|588.28|585.88|0
1651159500000|2022-04-28 15:25:00|590.38|587.98|587.86|585.46|592.69|590.29|587.38|584.98|0
1651159800000|2022-04-28 15:30:00|588.92|586.52|591.79|589.39|592.37|589.97|585.66|583.26|0
1651160100000|2022-04-28 15:35:00|591.98|589.58|584.7|582.3|592.17|589.77|584.6|582.2|0
1651160400000|2022-04-28 15:40:00|584.51|582.11|582.41|580.01|586.8|584.4|582.41|580.01|0
1651160700000|2022-04-28 15:45:00|582.6|580.2|582.21|579.81|583.17|580.77|578.98|576.58|0
1651161000000|2022-04-28 15:50:00|582.02|579.62|586.31|583.91|588.9|586.5|580.5|578.1|0
1651161300000|2022-04-28 15:55:00|586.22|583.82|586.88|584.48|587.17|584.77|582.49|580.09|0
1651161600000|2022-04-28 16:00:00|586.41|584.01|589.68|587.28|590.45|588.05|584.14|581.74|0
1651161900000|2022-04-28 16:05:00|589.49|587.09|586.42|584.02|589.49|587.09|583.18|580.78|0
1651162200000|2022-04-28 16:10:00|586.81|584.41|592.93|590.53|592.93|590.53|586.04|583.64|0
1651162500000|2022-04-28 16:15:00|593.7|591.3|598.31|595.91|598.51|596.11|592.74|590.34|0
1651162800000|2022-04-28 16:20:00|598.51|596.11|599.64|597.24|602.56|600.16|597.35|594.95|0
1651163100000|2022-04-28 16:25:00|599.84|597.44|605.46|603.06|605.46|603.06|599.84|597.44|0
1651163400000|2022-04-28 16:30:00|606.43|604.03|609.19|606.31|609.51|606.51|604.68|602.28|0
1651163700000|2022-04-28 16:35:00|609.58|606.7|613.17|610.29|613.95|611.07|609.19|606.31|0
1651164000000|2022-04-28 16:40:00|612.78|609.9|618.05|615.17|618.05|615.17|612.78|609.9|0
1651164300000|2022-04-28 16:45:00|618.44|615.56|622.16|619.28|626.28|623.4|618.44|615.56|0
1651164600000|2022-04-28 16:50:00|621.96|619.08|622.74|619.86|622.94|620.06|617.65|614.77|0
1651164900000|2022-04-28 16:55:00|622.15|619.27|624.39|621.51|624.68|621.8|620.39|617.51|0
1651165200000|2022-04-28 17:00:00|625.18|622.3|626.55|623.67|626.95|624.07|621.84|618.96|0
1651165500000|2022-04-28 17:05:00|626.35|623.47|629.9|627.02|630.88|628|624.19|621.31|0
1651165800000|2022-04-28 17:10:00|629.7|626.82|636.41|633.53|637|634.12|629.7|626.82|0
1651166100000|2022-04-28 17:15:00|636.01|633.13|635.22|632.34|637.6|634.72|631.47|628.59|0
1651166400000|2022-04-28 17:20:00|635.02|632.14|631.16|628.28|636.43|633.55|628.99|626.11|0
1651166700000|2022-04-28 17:25:00|631.55|628.67|634.31|631.43|635.5|632.62|631.16|628.28|0
1651167000000|2022-04-28 17:30:00|634.51|631.63|634.31|631.43|636.09|633.21|630.26|627.38|0
1651167300000|2022-04-28 17:35:00|634.51|631.63|638.86|635.98|639.26|636.38|632.93|630.05|0
1651167600000|2022-04-28 17:40:00|639.26|636.38|635.1|632.22|640.05|637.17|631.34|628.46|0
1651167900000|2022-04-28 17:45:00|634.7|631.82|639.94|637.06|641.13|638.25|633.52|630.64|0
1651168200000|2022-04-28 17:50:00|640.14|637.26|635.39|632.51|640.14|637.26|633.81|630.93|0
1651168500000|2022-04-28 17:55:00|635.19|632.31|637.91|635.51|638.31|635.91|633.62|630.74|0
1651168800000|2022-04-28 18:00:00|638.11|635.71|639.3|636.9|640.09|637.69|636.73|634.33|0
1651169100000|2022-04-28 18:05:00|639.1|636.7|637.51|635.11|639.49|637.09|635.34|632.94|0
1651169400000|2022-04-28 18:10:00|637.71|635.31|636.72|634.32|640.68|638.28|636.52|634.12|0
1651169700000|2022-04-28 18:15:00|637.11|634.71|639.29|636.89|639.29|636.89|634.55|632.15|0
1651170000000|2022-04-28 18:20:00|639.09|636.69|641.46|639.06|641.46|639.06|636.52|634.12|0
1651170300000|2022-04-28 18:25:00|641.66|639.26|640.67|638.27|641.66|639.26|638.49|636.09|0
1651170600000|2022-04-28 18:30:00|640.86|638.46|640.27|637.87|642.65|640.25|637.7|635.3|0
1651170900000|2022-04-28 18:35:00|640.66|638.26|642.84|640.44|643.83|641.43|639.87|637.47|0
1651171200000|2022-04-28 18:40:00|643.04|640.64|647.2|644.8|647.4|645|643.04|640.64|0
1651171500000|2022-04-28 18:45:00|647.4|645|651.59|649.19|651.59|649.19|647.2|644.8|0
1651171800000|2022-04-28 18:50:00|651.79|649.39|648.01|645.61|654.58|652.18|648.01|645.61|0
1651172100000|2022-04-28 18:55:00|647.61|645.21|651.31|648.91|651.51|649.11|647.02|644.62|0
1651172400000|2022-04-28 19:00:00|650.32|647.92|651.4|649|653.9|651.5|648.13|645.73|0
1651172700000|2022-04-28 19:05:00|651.11|648.71|654.03|651.15|655.13|652.25|651.11|648.71|0
1651173000000|2022-04-28 19:10:00|653.93|651.05|651.04|648.16|653.93|651.05|649.76|646.88|0
1651173300000|2022-04-28 19:15:00|650.75|647.87|654.72|651.84|654.72|651.84|649.56|646.68|0
1651173600000|2022-04-28 19:20:00|654.92|652.04|659.26|656.38|659.66|656.78|653.73|650.85|0
1651173900000|2022-04-28 19:25:00|658.66|655.78|652.69|649.81|659.06|656.18|652.49|649.61|0
1651174200000|2022-04-28 19:30:00|652.49|649.61|648.49|645.61|653.49|650.61|647.14|644.26|0
1651174500000|2022-04-28 19:35:00|648.69|645.81|647.1|644.22|650.67|647.79|644.14|641.26|0
1651174800000|2022-04-28 19:40:00|647.3|644.42|644.33|641.45|651.86|648.98|643.35|640.47|0
1651175100000|2022-04-28 19:45:00|643.74|640.86|644.79|641.91|648.49|645.61|641.44|638.56|0
1651175400000|2022-04-28 19:50:00|643.6|640.72|642.81|639.93|644.19|641.31|638.29|635.41|0
1651175700000|2022-04-28 19:55:00|641.83|638.95|646.64|643.76|646.64|643.76|636.51|633.63|0
1651176000000|2022-04-28 20:00:00|647.82|644.94|632.69|629.81|648.22|645.34|623.72|620.84|0
1651176300000|2022-04-28 20:05:00|632.3|629.42|629.07|626.19|637.29|634.41|627.7|624.82|0
1651176600000|2022-04-28 20:10:00|627.9|625.02|625.95|623.07|632.19|629.31|625.36|622.48|0
1651176900000|2022-04-28 20:15:00|626.97|623.61|627.25|623.89|628.92|625.56|624.24|620.88|0
1651177200000|2022-04-28 20:20:00|627.35|623.99|629.78|626.42|632.32|628.96|625.4|622.04|0
1651177500000|2022-04-28 20:25:00|629.98|626.62|630.95|627.59|631.73|628.37|627.93|624.57|0
1651177800000|2022-04-28 20:30:00|631.25|627.89|642.5|638.58|650.89|647.53|631.25|627.89|0
1651178100000|2022-04-28 20:35:00|642.79|638.87|639.25|635.33|645.94|642.02|638.47|634.55|0
1651178400000|2022-04-28 20:40:00|639.35|635.43|638.57|634.65|639.94|636.02|636.9|632.98|0
1651178700000|2022-04-28 20:45:00|638.28|634.36|627.12|623.2|638.47|634.55|626.64|622.72|0
1651179000000|2022-04-28 20:50:00|627.22|623.3|629.09|626.29|629.48|626.68|626.27|622.52|0
1651179300000|2022-04-28 20:55:00|628.7|625.9|628.31|625.51|632.13|629.33|627.05|624.25|0
1651179600000|2022-04-28 21:00:00|627.97|625.17|626|623.2|630.1|627.3|625.12|622.32|0
1651179900000|2022-04-28 21:05:00|625.97|623.17|623.56|620.76|626.23|623.43|623.06|620.26|0
1651180200000|2022-04-28 21:10:00|623.62|620.82|619.51|616.71|625.49|622.69|619.51|616.71|0
1651180500000|2022-04-28 21:15:00|619.59|616.79|618.97|616.17|620.61|617.81|618.43|615.63|0
1651180800000|2022-04-28 21:20:00|619.22|616.42|611.31|608.51|619.39|616.59|608.76|605.96|0
1651181100000|2022-04-28 21:25:00|611.34|608.54|613.48|610.68|614.95|612.15|610.33|607.53|0
1651181400000|2022-04-28 21:30:00|613.51|610.71|613.36|610.56|613.93|611.13|612.17|609.37|0
1651181700000|2022-04-28 21:35:00|613.46|610.66|613.63|610.83|613.63|610.83|612.08|609.28|0
1651182000000|2022-04-28 21:40:00|613.68|610.88|613.43|610.63|616.2|613.4|613.43|610.63|0
1651182300000|2022-04-28 21:45:00|613.15|610.35|617.91|615.11|618.35|615.55|613.15|610.35|0
1651182600000|2022-04-28 21:50:00|617.88|615.08|618.48|615.68|619.31|616.51|617.41|614.61|0
1651182900000|2022-04-28 21:55:00|618.4|615.6|618.74|615.94|620.44|617.64|618.21|615.41|0
1651183200000|2022-04-28 22:00:00|613.7|610.9|617.86|615.06|617.96|615.16|609.06|606.26|0
1651183500000|2022-04-28 22:05:00|617.47|614.67|618.25|615.45|619.41|616.61|616.89|614.09|0
1651183800000|2022-04-28 22:10:00|618.05|615.25|619.02|616.22|620.28|617.48|616.21|613.41|0
1651184100000|2022-04-28 22:15:00|619.8|617|620.28|617.48|621.74|618.94|619.6|616.8|0
1651184400000|2022-04-28 22:20:00|620.18|617.38|619.99|617.19|622.91|620.11|619.6|616.8|0
1651184700000|2022-04-28 22:25:00|620.18|617.38|619.01|616.21|620.57|617.77|617.27|614.47|0
1651185000000|2022-04-28 22:30:00|618.91|616.11|620.17|617.37|621.92|619.12|618.91|616.11|0
1651185300000|2022-04-28 22:35:00|620.37|617.57|619.01|616.21|620.37|617.57|618.62|615.82|0
1651185600000|2022-04-28 22:40:00|618.81|616.01|616.29|613.49|619.2|616.4|615.13|612.33|0
1651185900000|2022-04-28 22:45:00|615.71|612.91|615.7|612.9|617.06|614.26|615.12|612.32|0
1651186200000|2022-04-28 22:50:00|615.6|612.8|614.93|612.13|615.9|613.1|614.35|611.55|0
1651186500000|2022-04-28 22:55:00|615.12|612.32|616.47|613.67|616.67|613.87|614.93|612.13|0
1651186800000|2022-04-28 23:00:00|616.67|613.87|615.31|612.51|616.67|613.87|614.63|611.83|0
1651187100000|2022-04-28 23:05:00|615.11|612.31|615.89|613.09|615.89|613.09|614.62|611.82|0
1651187400000|2022-04-28 23:10:00|615.78|612.98|616.08|613.28|616.46|613.66|615.3|612.5|0
1651187700000|2022-04-28 23:15:00|615.78|612.98|618.59|615.79|618.88|616.08|615.11|612.31|0
1651188000000|2022-04-28 23:20:00|618.4|615.6|618.2|615.4|619.56|616.76|618.1|615.3|0
1651188300000|2022-04-28 23:25:00|618.4|615.6|618.49|615.69|618.59|615.79|617.62|614.82|0
1651188600000|2022-04-28 23:30:00|618.39|615.59|616.93|614.13|619.17|616.37|616.65|613.85|0
1651188900000|2022-04-28 23:35:00|616.84|614.04|616.06|613.26|617.42|614.62|615.57|612.77|0
1651189200000|2022-04-28 23:40:00|616.25|613.45|615.67|612.87|616.25|613.45|615.09|612.29|0
1651189500000|2022-04-28 23:45:00|615.86|613.06|616.25|613.45|616.25|613.45|615.28|612.48|0
1651189800000|2022-04-28 23:50:00|616.06|613.26|616.53|613.73|616.64|613.84|615.67|612.87|0
1651190100000|2022-04-28 23:55:00|616.63|613.83|616.24|613.44|616.63|613.83|615.86|613.06|0
1651190400000|2022-04-29 00:00:00|616.44|613.64|617.11|614.31|617.41|614.61|616.05|613.25|0
1651190700000|2022-04-29 00:05:00|617.02|614.22|617.98|615.18|618.08|615.28|617.02|614.22|0
1651191000000|2022-04-29 00:10:00|617.88|615.08|620.7|617.9|620.89|618.09|617.79|614.99|0
1651191300000|2022-04-29 00:15:00|620.89|618.09|623.03|620.23|623.9|621.1|620.89|618.09|0
1651191600000|2022-04-29 00:20:00|623.22|620.42|625.95|623.15|626.14|623.34|623.22|620.42|0
1651191900000|2022-04-29 00:25:00|625.75|622.95|626.14|623.34|627.02|624.22|625.56|622.76|0
1651192200000|2022-04-29 00:30:00|626.34|623.54|624.58|621.78|626.53|623.73|624.58|621.78|0
1651192500000|2022-04-29 00:35:00|624.67|621.87|624.18|621.38|625.74|622.94|623.99|621.19|0
1651192800000|2022-04-29 00:40:00|624.38|621.58|623.2|620.4|624.38|621.58|622.62|619.82|0
1651193100000|2022-04-29 00:45:00|623.01|620.21|623.2|620.4|623.59|620.79|622.62|619.82|0
1651193400000|2022-04-29 00:50:00|623.29|620.49|622.61|619.81|624.46|621.66|622.42|619.62|0
1651193700000|2022-04-29 00:55:00|622.42|619.62|624.56|621.76|624.76|621.96|622.22|619.42|0
1651194000000|2022-04-29 01:00:00|624.65|621.85|623.58|620.78|625.34|622.54|623.58|620.78|0
1651194300000|2022-04-29 01:05:00|623.78|620.98|625.04|622.24|625.34|622.54|623.78|620.98|0
1651194600000|2022-04-29 01:10:00|625.14|622.34|624.75|621.95|625.92|623.12|624.16|621.36|0
1651194900000|2022-04-29 01:15:00|624.94|622.14|628.26|625.46|628.85|626.05|624.55|621.75|0
1651195200000|2022-04-29 01:20:00|628.35|625.55|627.67|624.87|628.65|625.85|626.11|623.31|0
1651195500000|2022-04-29 01:25:00|627.76|624.96|629.62|626.82|631.19|628.39|627.67|624.87|0
1651195800000|2022-04-29 01:30:00|629.91|627.11|632.17|629.37|632.95|630.15|629.82|627.02|0
1651196100000|2022-04-29 01:35:00|632.36|629.56|633.34|630.54|633.93|631.13|632.26|629.46|0
1651196400000|2022-04-29 01:40:00|633.53|630.73|634.71|631.91|635.89|633.09|633.14|630.34|0
1651196700000|2022-04-29 01:45:00|634.91|632.11|634.51|631.71|635.49|632.69|633.92|631.12|0
1651197000000|2022-04-29 01:50:00|634.41|631.61|633.72|630.92|634.9|632.1|633.14|630.34|0
1651197300000|2022-04-29 01:55:00|633.82|631.02|633.13|630.33|634.51|631.71|633.13|630.33|0
1651197600000|2022-04-29 02:00:00|633.03|630.23|633.81|631.01|634.11|631.31|632.93|630.13|0
1651197900000|2022-04-29 02:05:00|633.72|630.92|634.11|631.31|634.3|631.5|633.03|630.23|0
1651198200000|2022-04-29 02:10:00|634.3|631.5|631.95|629.15|635.09|632.29|631.75|628.95|0
1651198500000|2022-04-29 02:15:00|632.14|629.34|632.14|629.34|632.93|630.13|631.84|629.04|0
1651198800000|2022-04-29 02:20:00|632.43|629.63|632.62|629.82|632.72|629.92|631.75|628.95|0
1651199100000|2022-04-29 02:25:00|632.53|629.73|632.13|629.33|632.53|629.73|630.37|627.57|0
1651199400000|2022-04-29 02:30:00|631.94|629.14|629.87|627.07|631.94|629.14|629.58|626.78|0
1651199700000|2022-04-29 02:35:00|629.98|627.18|628.6|625.8|630.76|627.96|628.41|625.61|0
1651200000000|2022-04-29 02:40:00|628.41|625.61|628.8|626|628.99|626.19|627.23|624.43|0
1651200300000|2022-04-29 02:45:00|628.99|626.19|629.77|626.97|630.75|627.95|628.99|626.19|0
1651200600000|2022-04-29 02:50:00|629.97|627.17|630.84|628.04|631.43|628.63|629.97|627.17|0
1651200900000|2022-04-29 02:55:00|631.14|628.34|630.16|627.36|631.62|628.82|629.57|626.77|0
1651201200000|2022-04-29 03:00:00|630.35|627.55|630.74|627.94|631.23|628.43|630.35|627.55|0
1651201500000|2022-04-29 03:05:00|630.55|627.75|629.96|627.16|630.74|627.94|629.37|626.57|0
1651201800000|2022-04-29 03:10:00|629.85|627.05|628.58|625.78|629.96|627.16|627.61|624.81|0
1651202100000|2022-04-29 03:15:00|628.97|626.17|631.12|628.32|631.52|628.72|628.19|625.39|0
1651202400000|2022-04-29 03:20:00|631.32|628.52|629.16|626.36|631.52|628.72|629.16|626.36|0
1651202700000|2022-04-29 03:25:00|629.26|626.46|632.1|629.3|633.08|630.28|628.97|626.17|0
1651203000000|2022-04-29 03:30:00|632.19|629.39|632.39|629.59|632.98|630.18|631.8|629|0
1651203300000|2022-04-29 03:35:00|632.68|629.88|630.53|627.73|632.68|629.88|630.03|627.23|0
1651203600000|2022-04-29 03:40:00|630.72|627.92|630.91|628.11|631.31|628.51|629.35|626.55|0
1651203900000|2022-04-29 03:45:00|630.72|627.92|630.52|627.72|632.09|629.29|630.42|627.62|0
1651204200000|2022-04-29 03:50:00|630.61|627.81|628.95|626.15|632.48|629.68|628.76|625.96|0
1651204500000|2022-04-29 03:55:00|629.15|626.35|631.2|628.4|631.49|628.69|627.78|624.98|0
1651204800000|2022-04-29 04:00:00|631.3|628.5|630.12|627.32|632.67|629.87|629.82|627.02|0
1651205100000|2022-04-29 04:05:00|630.02|627.22|630.6|627.8|630.8|628|629.34|626.54|0
1651205400000|2022-04-29 04:10:00|630.51|627.71|630.11|627.31|630.8|628|629.82|627.02|0
1651205700000|2022-04-29 04:15:00|630.01|627.21|630.4|627.6|630.7|627.9|629.72|626.92|0
1651206000000|2022-04-29 04:20:00|630.31|627.51|630.11|627.31|631.09|628.29|629.91|627.11|0
1651206300000|2022-04-29 04:25:00|630.2|627.4|630.59|627.79|630.98|628.18|630|627.2|0
1651206600000|2022-04-29 04:30:00|630.5|627.7|631.28|628.48|631.67|628.87|630.2|627.4|0
1651206900000|2022-04-29 04:35:00|631.08|628.28|630.49|627.69|631.56|628.76|630.29|627.49|0
1651207200000|2022-04-29 04:40:00|630.58|627.78|631.07|628.27|631.27|628.47|630.29|627.49|0
1651207500000|2022-04-29 04:45:00|630.88|628.08|631.66|628.86|631.66|628.86|630.09|627.29|0
1651207800000|2022-04-29 04:50:00|631.86|629.06|631.66|628.86|632.25|629.45|630.29|627.49|0
1651208100000|2022-04-29 04:55:00|631.75|628.95|632.44|629.64|633.03|630.23|631.46|628.66|0
1651208400000|2022-04-29 05:00:00|632.24|629.44|636.16|633.36|636.75|633.95|632.24|629.44|0
1651208700000|2022-04-29 05:05:00|636.36|633.56|637.54|634.74|637.74|634.94|635.96|633.16|0
1651209000000|2022-04-29 05:10:00|637.34|634.54|636.75|633.95|637.54|634.74|636.16|633.36|0
1651209300000|2022-04-29 05:15:00|636.94|634.14|635.17|632.37|636.94|634.14|634.98|632.18|0
1651209600000|2022-04-29 05:20:00|635.37|632.57|633.8|631|635.57|632.77|631.84|629.04|0
1651209900000|2022-04-29 05:25:00|633.6|630.8|634.58|631.78|634.77|631.97|633.4|630.6|0
1651210200000|2022-04-29 05:30:00|634.77|631.97|634.9|632.1|635.78|632.98|633.6|630.8|0
1651210500000|2022-04-29 05:35:00|634.8|632|636.17|633.37|636.76|633.96|634.61|631.81|0
1651210800000|2022-04-29 05:40:00|636.37|633.57|635.58|632.78|636.57|633.77|635.19|632.39|0
1651211100000|2022-04-29 05:45:00|635.97|633.17|635.38|632.58|636.37|633.57|635.28|632.48|0
1651211400000|2022-04-29 05:50:00|635.19|632.39|632.83|630.03|635.38|632.58|632.53|629.73|0
1651211700000|2022-04-29 05:55:00|632.44|629.64|634.4|631.6|634.59|631.79|631.46|628.66|0
1651212000000|2022-04-29 06:00:00|634.2|631.4|636.25|633.45|636.25|633.45|631.35|628.55|0
1651212300000|2022-04-29 06:05:00|636.55|633.75|638.52|635.72|640.09|637.29|636.36|633.56|0
1651212600000|2022-04-29 06:10:00|638.32|635.52|635.37|632.57|638.32|635.52|633.99|631.19|0
1651212900000|2022-04-29 06:15:00|635.56|632.76|635.95|633.15|637.92|635.12|633.89|631.09|0
1651213200000|2022-04-29 06:20:00|635.56|632.76|638.11|635.31|638.8|636|634.77|631.97|0
1651213500000|2022-04-29 06:25:00|637.72|634.92|638.31|635.51|639.1|636.3|636.54|633.74|0
1651213800000|2022-04-29 06:30:00|638.21|635.41|639.49|636.69|640.27|637.47|637.13|634.33|0
1651214100000|2022-04-29 06:35:00|639.58|636.78|640.47|637.67|641.65|638.85|639.58|636.78|0
1651214400000|2022-04-29 06:40:00|640.07|637.27|640.36|637.56|640.76|637.96|639.09|636.29|0
1651214700000|2022-04-29 06:45:00|640.27|637.47|638.3|635.5|641.25|638.45|638.1|635.3|0
1651215000000|2022-04-29 06:50:00|638.49|635.69|635.93|633.13|638.89|636.09|635.54|632.74|0
1651215300000|2022-04-29 06:55:00|635.54|632.74|634.71|631.91|636.52|633.72|634.12|631.32|0
1651215600000|2022-04-29 07:00:00|635.29|632.49|628.44|625.64|635.69|632.89|627.46|624.66|0
1651215900000|2022-04-29 07:05:00|628.43|626.03|629.99|627.59|630.18|627.78|625.69|623.29|0
1651216200000|2022-04-29 07:10:00|630.18|627.78|626.66|624.26|630.67|628.27|626.08|623.68|0
1651216500000|2022-04-29 07:15:00|626.56|624.16|627.83|625.43|629.4|627|626.27|623.87|0
1651216800000|2022-04-29 07:20:00|627.93|625.53|629.98|627.58|631.84|629.44|627.93|625.53|0
1651217100000|2022-04-29 07:25:00|629.29|626.89|630.17|627.77|631.94|629.54|627.14|624.74|0
1651217400000|2022-04-29 07:30:00|630.27|627.87|632.32|629.92|633.4|631|630.27|627.87|0
1651217700000|2022-04-29 07:35:00|632.22|629.82|634.38|631.98|635.85|633.45|632.22|629.82|0
1651218000000|2022-04-29 07:40:00|634.48|632.08|633.44|631.04|635.26|632.86|631.39|628.99|0
1651218300000|2022-04-29 07:45:00|633.15|630.75|634.81|632.41|635.51|633.11|631.58|629.18|0
1651218600000|2022-04-29 07:50:00|634.92|632.52|634.32|631.92|637.17|634.77|631.67|629.27|0
1651218900000|2022-04-29 07:55:00|634.22|631.82|632.36|629.96|634.81|632.41|631.28|628.88|0
1651219200000|2022-04-29 08:00:00|632.75|630.35|634.52|632.12|635.11|632.71|631.18|628.78|0
1651219500000|2022-04-29 08:05:00|634.71|632.31|633.73|631.33|636.09|633.69|631.77|629.37|0
1651219800000|2022-04-29 08:10:00|633.92|631.52|634.21|631.81|635.1|632.7|633.33|630.93|0
1651220100000|2022-04-29 08:15:00|634.31|631.91|633.68|631.28|635.93|633.53|633.68|631.28|0
1651220400000|2022-04-29 08:20:00|633.48|631.08|630.93|628.53|633.68|631.28|630.74|628.34|0
1651220700000|2022-04-29 08:25:00|631.03|628.63|635.24|632.84|635.24|632.84|628.39|625.99|0
1651221000000|2022-04-29 08:30:00|635.05|632.65|630.83|628.43|635.24|632.84|630.83|628.43|0
1651221300000|2022-04-29 08:35:00|630.63|628.23|627.4|625|631.91|629.51|627.4|625|0
1651221600000|2022-04-29 08:40:00|627.6|625.2|627.01|624.61|629.75|627.35|626.42|624.02|0
1651221900000|2022-04-29 08:45:00|626.42|624.02|629.94|627.54|630.92|628.52|626.42|624.02|0
1651222200000|2022-04-29 08:50:00|629.55|627.15|628.57|626.17|630.23|627.83|627.79|625.39|0
1651222500000|2022-04-29 08:55:00|628.46|626.06|628.17|625.77|628.96|626.56|626.81|624.41|0
1651222800000|2022-04-29 09:00:00|628.27|625.87|627.27|624.87|628.27|625.87|626.02|623.62|0
1651223100000|2022-04-29 09:05:00|627.47|625.07|623.75|621.35|627.47|625.07|622.78|620.38|0
1651223400000|2022-04-29 09:10:00|623.65|621.25|622.97|620.57|624.53|622.13|622.78|620.38|0
1651223700000|2022-04-29 09:15:00|622.78|620.38|623.36|620.96|623.75|621.35|621.41|619.01|0
1651224000000|2022-04-29 09:20:00|623.16|620.76|624.42|622.02|625.89|623.49|622.19|619.79|0
1651224300000|2022-04-29 09:25:00|624.03|621.63|621.01|618.61|624.13|621.73|620.24|617.84|0
1651224600000|2022-04-29 09:30:00|620.62|618.22|621.01|618.61|623.35|620.95|619.46|617.06|0
1651224900000|2022-04-29 09:35:00|621.1|618.7|622.46|620.06|622.76|620.36|620.04|617.64|0
1651225200000|2022-04-29 09:40:00|622.37|619.97|621.05|618.65|622.37|619.97|619.58|617.18|0
1651225500000|2022-04-29 09:45:00|620.85|618.45|621.04|618.64|621.63|619.23|619.68|617.28|0
1651225800000|2022-04-29 09:50:00|621.63|619.23|619.09|616.69|622.21|619.81|618.9|616.5|0
1651226100000|2022-04-29 09:55:00|619.29|616.89|621.04|618.64|621.43|619.03|618.7|616.3|0
1651226400000|2022-04-29 10:00:00|621.13|618.73|624.24|621.84|625.52|623.12|620.74|618.34|0
1651226700000|2022-04-29 10:05:00|624.15|621.75|623.76|621.36|624.15|621.75|622.39|619.99|0
1651227000000|2022-04-29 10:10:00|623.56|621.16|621.42|619.02|623.56|621.16|619.95|617.55|0
1651227300000|2022-04-29 10:15:00|621.22|618.82|621.22|618.82|623.36|620.96|620.44|618.04|0
1651227600000|2022-04-29 10:20:00|621.12|618.72|619.08|616.68|621.22|618.82|618.88|616.48|0
1651227900000|2022-04-29 10:25:00|619.66|617.26|616.94|614.54|619.85|617.45|615.77|613.37|0
1651228200000|2022-04-29 10:30:00|616.84|614.44|617.71|615.31|618.49|616.09|615.77|613.37|0
1651228500000|2022-04-29 10:35:00|617.32|614.92|616.05|613.65|617.71|615.31|615.57|613.17|0
1651228800000|2022-04-29 10:40:00|616.15|613.75|614.1|611.7|617.12|614.72|613.51|611.11|0
1651229100000|2022-04-29 10:45:00|613.9|611.5|613.9|611.5|615.07|612.67|613.13|610.73|0
1651229400000|2022-04-29 10:50:00|613.71|611.31|615.64|613.24|616.23|613.83|613.71|611.31|0
1651229700000|2022-04-29 10:55:00|615.45|613.05|614.09|611.69|615.84|613.44|612.54|610.14|0
1651230000000|2022-04-29 11:00:00|614.28|611.88|613.89|611.49|616.41|614.01|612.05|609.65|0
1651230300000|2022-04-29 11:05:00|614.09|611.69|615.14|612.74|615.83|613.43|613.7|611.3|0
1651230600000|2022-04-29 11:10:00|615.25|612.85|612.43|610.03|615.25|612.85|611.18|608.78|0
1651230900000|2022-04-29 11:15:00|612.34|609.94|615.24|612.84|615.43|613.03|612.14|609.74|0
1651231200000|2022-04-29 11:20:00|615.14|612.74|616.4|614|616.79|614.39|614.85|612.45|0
1651231500000|2022-04-29 11:25:00|616.49|614.09|615.43|613.03|617.56|615.16|614.07|611.67|0
1651231800000|2022-04-29 11:30:00|615.33|612.93|612.61|610.21|616.98|614.58|612.52|610.12|0
1651232100000|2022-04-29 11:35:00|612.52|610.12|612.8|610.4|612.9|610.5|611.25|608.85|0
1651232400000|2022-04-29 11:40:00|612.32|609.92|611.16|608.76|612.71|610.31|610|607.6|0
1651232700000|2022-04-29 11:45:00|611.06|608.66|610.57|608.17|612.99|610.59|609.99|607.59|0
1651233000000|2022-04-29 11:50:00|610.47|608.07|610.28|607.88|610.57|608.17|608.25|605.85|0
1651233300000|2022-04-29 11:55:00|610.18|607.78|611.15|608.75|613.09|610.69|610.18|607.78|0
1651233600000|2022-04-29 12:00:00|611.05|608.65|612.89|610.49|613.47|611.07|610.37|607.97|0
1651233900000|2022-04-29 12:05:00|613.08|610.68|615.11|612.71|615.4|613|611.92|609.52|0
1651234200000|2022-04-29 12:10:00|615.21|612.81|614.82|612.42|615.4|613|612.88|610.48|0
1651234500000|2022-04-29 12:15:00|615.01|612.61|617.14|614.74|617.34|614.94|614.63|612.23|0
1651234800000|2022-04-29 12:20:00|617.34|614.94|622.39|619.99|622.59|620.19|616.95|614.55|0
1651235100000|2022-04-29 12:25:00|622.59|620.19|621.92|619.52|623.29|620.89|620.64|618.24|0
1651235400000|2022-04-29 12:30:00|621.73|619.33|616.47|614.07|621.73|619.33|613.37|610.97|0
1651235700000|2022-04-29 12:35:00|615.5|613.1|611.82|609.42|615.7|613.3|609.69|607.29|0
1651236000000|2022-04-29 12:40:00|612.01|609.61|615.69|613.29|616.86|614.46|611.24|608.84|0
1651236300000|2022-04-29 12:45:00|615.89|613.49|618.41|616.01|619.77|617.37|614.53|612.13|0
1651236600000|2022-04-29 12:50:00|617.44|615.04|616.85|614.45|619.38|616.98|616.36|613.96|0
1651236900000|2022-04-29 12:55:00|616.66|614.26|612.39|609.99|617.63|615.23|612.39|609.99|0
1651237200000|2022-04-29 13:00:00|611.81|609.41|611.61|609.21|614.13|611.73|610.84|608.44|0
1651237500000|2022-04-29 13:05:00|611.42|609.02|606.01|603.61|611.8|609.4|605.81|603.41|0
1651237800000|2022-04-29 13:10:00|605.81|603.41|604.08|601.68|606.78|604.38|603.5|601.1|0
1651238100000|2022-04-29 13:15:00|604.27|601.87|606.77|604.37|607.54|605.14|603.5|601.1|0
1651238400000|2022-04-29 13:20:00|606.19|603.79|612.57|610.17|613.34|610.94|605.81|603.41|0
1651238700000|2022-04-29 13:25:00|612.47|610.07|612.56|610.16|613.73|611.33|610.63|608.23|0
1651239000000|2022-04-29 13:30:00|612.85|610.45|618.63|616.23|620.58|618.18|604.26|601.86|0
1651239300000|2022-04-29 13:35:00|618.83|616.43|613.76|611.36|622.33|619.93|611.25|608.85|0
1651239600000|2022-04-29 13:40:00|614.34|611.94|606.42|604.02|618.03|615.63|606.32|603.92|0
1651239900000|2022-04-29 13:45:00|607.38|604.98|611.63|609.23|613.56|611.16|605.45|603.05|0
1651240200000|2022-04-29 13:50:00|611.43|609.03|612.12|609.72|615.5|613.1|607.47|605.07|0
1651240500000|2022-04-29 13:55:00|611.74|609.34|626.59|624.19|629.89|627.49|611.74|609.34|0
1651240800000|2022-04-29 14:00:00|626.88|624.48|621.11|618.71|627.57|625.17|620.52|618.12|0
1651241100000|2022-04-29 14:05:00|620.91|618.51|617.2|614.8|621.89|619.49|613.89|611.49|0
1651241400000|2022-04-29 14:10:00|617.59|615.19|615.83|613.43|620.71|618.31|613.69|611.29|0
1651241700000|2022-04-29 14:15:00|615.44|613.04|600.9|598.5|621.1|618.7|599.55|597.15|0
1651242000000|2022-04-29 14:20:00|600.13|597.73|597.81|595.41|602.44|600.04|595.69|593.29|0
1651242300000|2022-04-29 14:25:00|597.52|595.12|591.46|589.06|599.16|596.76|590.31|587.91|0
1651242600000|2022-04-29 14:30:00|591.27|588.87|589.47|587.07|592.73|590.33|587.99|585.59|0
1651242900000|2022-04-29 14:35:00|590.04|587.64|589.94|587.54|591.38|588.98|585.25|582.85|0
1651243200000|2022-04-29 14:40:00|590.04|587.64|588.31|585.91|590.61|588.21|584.87|582.47|0
1651243500000|2022-04-29 14:45:00|588.12|585.72|584.1|581.7|588.31|585.91|583.53|581.13|0
1651243800000|2022-04-29 14:50:00|583.72|581.32|585.82|583.42|586.58|584.18|581.81|579.41|0
1651244100000|2022-04-29 14:55:00|586.01|583.61|587.92|585.52|588.88|586.48|584.48|582.08|0
1651244400000|2022-04-29 15:00:00|586.96|584.56|586|583.6|587.15|584.75|581.8|579.4|0
1651244700000|2022-04-29 15:05:00|585.62|583.22|584.85|582.45|591.17|588.77|584.09|581.69|0
1651245000000|2022-04-29 15:10:00|584.94|582.54|584.66|582.26|586.57|584.17|579.32|576.92|0
1651245300000|2022-04-29 15:15:00|583.51|581.11|586.37|583.97|586.57|584.17|582.56|580.16|0
1651245600000|2022-04-29 15:20:00|586.95|584.55|587.99|585.59|590.4|588|583.32|580.92|0
1651245900000|2022-04-29 15:25:00|588.09|585.69|588.86|586.46|589.82|587.42|585.03|582.63|0
1651246200000|2022-04-29 15:30:00|588.47|586.07|592.12|589.72|597.31|594.91|587.33|584.93|0
1651246500000|2022-04-29 15:35:00|592.5|590.1|589.62|587.22|595.19|592.79|589.62|587.22|0
1651246800000|2022-04-29 15:40:00|589.04|586.64|594.42|592.02|594.8|592.4|588.28|585.88|0
1651247100000|2022-04-29 15:45:00|594.22|591.82|592.58|590.18|598.46|596.06|592.11|589.71|0
1651247400000|2022-04-29 15:50:00|593.07|590.67|591.88|589.48|593.45|591.05|589|586.6|0
1651247700000|2022-04-29 15:55:00|592.08|589.68|585.36|582.96|593.42|591.02|584.59|582.19|0
1651248000000|2022-04-29 16:00:00|585.17|582.77|575.24|572.84|585.74|583.34|574.86|572.46|0
1651248300000|2022-04-29 16:05:00|575.05|572.65|573.72|571.32|576.29|573.89|572.96|570.56|0
1651248600000|2022-04-29 16:10:00|573.53|571.13|575.62|573.22|577.14|574.74|573.15|570.75|0
1651248900000|2022-04-29 16:15:00|575.05|572.65|573.75|571.35|575.62|573.22|570.04|567.64|0
1651249200000|2022-04-29 16:20:00|574.04|571.64|576.29|573.89|576.29|573.89|571.9|569.5|0
1651249500000|2022-04-29 16:25:00|576.67|574.27|572.87|570.47|578.19|575.79|571.92|569.52|0
1651249800000|2022-04-29 16:30:00|572.49|570.09|571.73|569.33|573.81|571.41|570.02|567.62|0
1651250100000|2022-04-29 16:35:00|571.92|569.52|572.1|569.7|573.62|571.22|570.21|567.81|0
1651250400000|2022-04-29 16:40:00|571.91|569.51|567.37|564.97|572.48|570.08|567.18|564.78|0
1651250700000|2022-04-29 16:45:00|567.94|565.54|567.18|564.78|569.83|567.43|566.8|564.4|0
1651251000000|2022-04-29 16:50:00|566.99|564.59|560.77|558.37|567.18|564.78|560.77|558.37|0
1651251300000|2022-04-29 16:55:00|561.14|558.74|564.34|561.94|566.04|563.64|561.14|558.74|0
1651251600000|2022-04-29 17:00:00|563.78|561.38|570|567.6|571.33|568.93|563.78|561.38|0
1651251900000|2022-04-29 17:05:00|569.53|567.13|563.74|561.34|569.53|567.13|562.42|560.02|0
1651252200000|2022-04-29 17:10:00|563.55|561.15|566.57|564.17|566.57|564.17|562.61|560.21|0
1651252500000|2022-04-29 17:15:00|566.66|564.26|568.83|566.43|569.87|567.47|565.81|563.41|0
1651252800000|2022-04-29 17:20:00|568.64|566.24|573.38|570.98|573.38|570.98|566.94|564.54|0
1651253100000|2022-04-29 17:25:00|573|570.6|571.48|569.08|577.08|574.68|571.1|568.7|0
1651253400000|2022-04-29 17:30:00|570.91|568.51|573.94|571.54|575.85|573.45|570.91|568.51|0
1651253700000|2022-04-29 17:35:00|573.56|571.16|574.32|571.92|579.65|577.25|572.61|570.21|0
1651254000000|2022-04-29 17:40:00|574.51|572.11|568.82|566.42|574.51|572.11|567.12|564.72|0
1651254300000|2022-04-29 17:45:00|568.25|565.85|564.85|562.45|568.63|566.23|564.66|562.26|0
1651254600000|2022-04-29 17:50:00|565.79|563.39|564.46|562.06|566.73|564.33|564.09|561.69|0
1651254900000|2022-04-29 17:55:00|563.71|561.31|563.71|561.31|565.41|563.01|562.96|560.56|0
1651255200000|2022-04-29 18:00:00|563.52|561.12|560.5|558.1|564.46|562.06|559.38|556.98|0
1651255500000|2022-04-29 18:05:00|560.69|558.29|560.82|558.42|561.57|559.17|558.43|556.03|0
1651255800000|2022-04-29 18:10:00|560.26|557.86|561.57|559.17|563.26|560.86|558.38|555.98|0
1651256100000|2022-04-29 18:15:00|561.76|559.36|562.51|560.11|567.97|565.57|561.57|559.17|0
1651256400000|2022-04-29 18:20:00|562.7|560.3|557.44|555.04|562.7|560.3|556.69|554.29|0
1651256700000|2022-04-29 18:25:00|557.63|555.23|558.37|555.97|559.87|557.47|557.25|554.85|0
1651257000000|2022-04-29 18:30:00|558.19|555.79|557.06|554.66|560.43|558.03|555.75|553.35|0
1651257300000|2022-04-29 18:35:00|556.96|554.56|551.82|549.42|558.93|556.53|551.82|549.42|0
1651257600000|2022-04-29 18:40:00|552.2|549.8|554.06|551.66|554.06|551.66|552.19|549.79|0
1651257900000|2022-04-29 18:45:00|554.62|552.22|548.55|546.15|555.07|552.67|548.55|546.15|0
1651258200000|2022-04-29 18:50:00|548.73|546.33|546.5|544.1|549.66|547.26|546.5|544.1|0
1651258500000|2022-04-29 18:55:00|546.32|543.92|551.14|548.74|552.63|550.23|545.21|542.81|0
1651258800000|2022-04-29 19:00:00|550.77|548.37|549.56|547.16|551.51|549.11|546.68|544.28|0
1651259100000|2022-04-29 19:05:00|550.03|547.63|543.16|540.76|550.03|547.63|542.97|540.57|0
1651259400000|2022-04-29 19:10:00|543.34|540.94|539.65|537.25|544.64|542.24|538.36|535.96|0
1651259700000|2022-04-29 19:15:00|539.28|536.88|548.43|546.03|548.99|546.59|539.28|536.88|0
1651260000000|2022-04-29 19:20:00|548.8|546.4|546.2|543.8|548.99|546.59|542.6|540.2|0
1651260300000|2022-04-29 19:25:00|546.3|543.9|538.52|536.12|548.71|546.31|538.52|536.12|0
1651260600000|2022-04-29 19:30:00|538.71|536.31|542.59|540.19|545|542.6|537.05|534.65|0
1651260900000|2022-04-29 19:35:00|541.48|539.08|542.77|540.37|546.11|543.71|539.44|537.04|0
1651261200000|2022-04-29 19:40:00|542.95|540.55|539.44|537.04|546.57|544.17|538.33|535.93|0
1651261500000|2022-04-29 19:45:00|538.88|536.48|530.34|527.94|539.81|537.41|530.34|527.94|0
1651261800000|2022-04-29 19:50:00|530.52|528.12|523.22|520.82|530.52|528.12|521.58|519.18|0
1651262100000|2022-04-29 19:55:00|522.67|520.27|528.44|526.04|528.44|526.04|516.55|514.15|0
1651262400000|2022-04-29 20:00:00|527.34|524.94|528.25|525.85|531.18|528.78|525.7|523.3|0
1651262700000|2022-04-29 20:05:00|528.8|526.4|533.56|531.16|534.47|532.07|528.8|526.4|0
1651263000000|2022-04-29 20:10:00|533.74|531.34|534.69|532.29|536.96|534.56|532.67|530.27|0
1651475100000|2022-05-02 07:05:00|542.33|539.93|542.51|540.11|544.93|542.53|540.66|538.26|0
1651475400000|2022-05-02 07:10:00|542.33|539.93|543.81|541.41|544.46|542.06|539.45|537.05|0
1651475700000|2022-05-02 07:15:00|544.08|541.68|539.72|537.32|544.92|542.52|539.26|536.86|0
1651476000000|2022-05-02 07:20:00|539.81|537.41|537.96|535.56|539.81|537.41|536.39|533.99|0
1651476300000|2022-05-02 07:25:00|538.33|535.93|542.87|540.47|542.96|540.56|537.4|535|0
1651476600000|2022-05-02 07:30:00|542.4|540|537.12|534.72|542.4|540|534.63|532.23|0
1651476900000|2022-05-02 07:35:00|536.66|534.26|541.38|538.98|541.38|538.98|536.1|533.7|0
1651477200000|2022-05-02 07:40:00|541.28|538.88|542.21|539.81|542.21|539.81|539.15|536.75|0
1651477500000|2022-05-02 07:45:00|542.12|539.72|540.91|538.51|542.68|540.28|540.63|538.23|0
1651477800000|2022-05-02 07:50:00|541.19|538.79|540.81|538.41|542.86|540.46|540.26|537.86|0
1651478100000|2022-05-02 07:55:00|541.37|538.97|526.88|524.48|542.86|540.46|520.48|518.08|0
1651478400000|2022-05-02 08:00:00|526.98|524.58|537.1|534.7|537.75|535.35|526.98|524.58|0
1651478700000|2022-05-02 08:05:00|536.27|533.87|538.77|536.37|539.04|536.64|533.87|531.47|0
1651479000000|2022-05-02 08:10:00|538.58|536.18|536.82|534.42|540.71|538.31|536.73|534.33|0
1651479300000|2022-05-02 08:15:00|536.73|534.33|536.44|534.04|538.29|535.89|532.57|530.17|0
1651479600000|2022-05-02 08:20:00|536.07|533.67|533.21|530.81|537.65|535.25|533.12|530.72|0
1651479900000|2022-05-02 08:25:00|533.12|530.72|534.77|532.37|536.62|534.22|532.29|529.89|0
1651480200000|2022-05-02 08:30:00|534.59|532.19|530.81|528.41|534.59|532.19|530.26|527.86|0
1651480500000|2022-05-02 08:35:00|530.72|528.32|531.18|528.78|532.01|529.61|529.89|527.49|0
1651480800000|2022-05-02 08:40:00|531.27|528.87|533.57|531.17|536.61|534.21|530.9|528.5|0
1651481100000|2022-05-02 08:45:00|533.48|531.08|533.29|530.89|533.93|531.53|531.64|529.24|0
1651481400000|2022-05-02 08:50:00|532.92|530.52|527.96|525.56|532.92|530.52|527.59|525.19|0
1651481700000|2022-05-02 08:55:00|528.14|525.74|529.79|527.39|530.25|527.85|526.58|524.18|0
1651482000000|2022-05-02 09:00:00|529.88|527.48|533.1|530.7|534.02|531.62|529.88|527.48|0
1651482300000|2022-05-02 09:05:00|533|530.6|533.19|530.79|535.31|532.91|531.44|529.04|0
1651482600000|2022-05-02 09:10:00|533.1|530.7|534.94|532.54|536.96|534.56|533.1|530.7|0
1651482900000|2022-05-02 09:15:00|534.84|532.44|534.57|532.17|537.33|534.93|534.57|532.17|0
1651483200000|2022-05-02 09:20:00|534.38|531.98|538.06|535.66|538.25|535.85|534.1|531.7|0
1651483500000|2022-05-02 09:25:00|538.25|535.85|538.24|535.84|540.09|537.69|537.6|535.2|0
1651483800000|2022-05-02 09:30:00|538.43|536.03|539.72|537.32|540.17|537.77|537.69|535.29|0
1651484100000|2022-05-02 09:35:00|539.9|537.5|540.45|538.05|541.28|538.88|539.35|536.95|0
1651484400000|2022-05-02 09:40:00|540.17|537.77|535.99|533.59|540.54|538.14|535.99|533.59|0
1651484700000|2022-05-02 09:45:00|535.9|533.5|537.02|534.62|538.4|536|535.9|533.5|0
1651485000000|2022-05-02 09:50:00|536.92|534.52|538.31|535.91|539.05|536.65|536.83|534.43|0
1651485300000|2022-05-02 09:55:00|538.21|535.81|535.53|533.13|538.21|535.81|535.53|533.13|0
1651485600000|2022-05-02 10:00:00|535.62|533.22|533.69|531.29|536.36|533.96|532.86|530.46|0
1651485900000|2022-05-02 10:05:00|533.96|531.56|534.05|531.65|534.61|532.21|532.58|530.18|0
1651486200000|2022-05-02 10:10:00|534.42|532.02|537.64|535.24|537.74|535.34|534.42|532.02|0
1651486500000|2022-05-02 10:15:00|537.46|535.06|537.27|534.87|538.85|536.45|537.27|534.87|0
1651486800000|2022-05-02 10:20:00|537.37|534.97|536.9|534.5|538.1|535.7|536.63|534.23|0
1651487100000|2022-05-02 10:25:00|536.81|534.41|536.52|534.12|537.73|535.33|535.33|532.93|0
1651487400000|2022-05-02 10:30:00|536.62|534.22|538.28|535.88|538.83|536.43|535.7|533.3|0
1651487700000|2022-05-02 10:35:00|538.37|535.97|538|535.6|539.66|537.26|537.81|535.41|0
1651488000000|2022-05-02 10:40:00|537.91|535.51|536.43|534.03|538|535.6|535.14|532.74|0
1651488300000|2022-05-02 10:45:00|536.33|533.93|535.32|532.92|536.43|534.03|534.4|532|0
1651488600000|2022-05-02 10:50:00|535.5|533.1|534.76|532.36|536.05|533.65|534.39|531.99|0
1651488900000|2022-05-02 10:55:00|534.85|532.45|533.28|530.88|536.05|533.65|531.72|529.32|0
1651489200000|2022-05-02 11:00:00|533.47|531.07|533.65|531.25|535.31|532.91|533.1|530.7|0
1651489500000|2022-05-02 11:05:00|533.74|531.34|531.81|529.41|534.66|532.26|531.62|529.22|0
1651489800000|2022-05-02 11:10:00|531.53|529.13|530.33|527.93|532.72|530.32|530.15|527.75|0
1651490100000|2022-05-02 11:15:00|530.24|527.84|528.13|525.73|530.52|528.12|527.58|525.18|0
1651490400000|2022-05-02 11:20:00|527.94|525.54|528.67|526.27|529.96|527.56|526.48|524.08|0
1651490700000|2022-05-02 11:25:00|529.04|526.64|527.66|525.26|530.32|527.92|527.66|525.26|0
1651491000000|2022-05-02 11:30:00|527.29|524.89|523.54|521.14|527.29|524.89|523.54|521.14|0
1651491300000|2022-05-02 11:35:00|523.72|521.32|521.98|519.58|524.64|522.24|521.17|518.77|0
1651491600000|2022-05-02 11:40:00|522.08|519.68|521.61|519.21|522.89|520.49|520.98|518.58|0
1651491900000|2022-05-02 11:45:00|521.71|519.31|518.97|516.57|522.26|519.86|518.25|515.85|0
1651492200000|2022-05-02 11:50:00|519.16|516.76|516.61|514.21|520.61|518.21|516.42|514.02|0
1651492500000|2022-05-02 11:55:00|516.42|514.02|513.34|510.94|516.61|514.21|511.71|509.31|0
1651492800000|2022-05-02 12:00:00|514.42|512.02|517.01|514.61|517.28|514.88|513.52|511.12|0
1651493100000|2022-05-02 12:05:00|516.47|514.07|517.73|515.33|519.37|516.97|514.48|512.08|0
1651493400000|2022-05-02 12:10:00|517.37|514.97|515.28|512.88|517.92|515.52|514.29|511.89|0
1651493700000|2022-05-02 12:15:00|515.64|513.24|516.46|514.06|518.09|515.69|515.56|513.16|0
1651494000000|2022-05-02 12:20:00|516.64|514.24|518.72|516.32|519.54|517.14|516.64|514.24|0
1651494300000|2022-05-02 12:25:00|518.63|516.23|520.08|517.68|520.26|517.86|517.27|514.87|0
1651494600000|2022-05-02 12:30:00|520.35|517.95|518.83|516.43|522.83|520.43|518.65|516.25|0
1651494900000|2022-05-02 12:35:00|519.01|516.61|518.46|516.06|519.37|516.97|517.74|515.34|0
1651495200000|2022-05-02 12:40:00|518.55|516.15|518.18|515.78|520.64|518.24|516.83|514.43|0
1651495500000|2022-05-02 12:45:00|518.28|515.88|514.29|511.89|519.18|516.78|513.93|511.53|0
1651495800000|2022-05-02 12:50:00|513.75|511.35|518.45|516.05|518.81|516.41|513.02|510.62|0
1651496100000|2022-05-02 12:55:00|518.63|516.23|517.18|514.78|518.81|516.41|515.91|513.51|0
1651496400000|2022-05-02 13:00:00|517.36|514.96|520.81|518.41|520.99|518.59|517.36|514.96|0
1651496700000|2022-05-02 13:05:00|520.99|518.59|523.8|521.4|524.08|521.68|520.99|518.59|0
1651497000000|2022-05-02 13:10:00|524.08|521.68|529.74|527.34|529.92|527.52|523.9|521.5|0
1651497300000|2022-05-02 13:15:00|529.92|527.52|529.01|526.61|530.29|527.89|526.99|524.59|0
1651497600000|2022-05-02 13:20:00|529|526.6|528.64|526.24|530.37|527.97|526.44|524.04|0
1651497900000|2022-05-02 13:25:00|528.45|526.05|524.43|522.03|528.82|526.42|523.16|520.76|0
1651498200000|2022-05-02 13:30:00|524.61|522.21|517.7|515.3|531.75|529.35|516.79|514.39|0
1651498500000|2022-05-02 13:35:00|516.34|513.94|512.45|510.05|517.16|514.76|505.07|502.67|0
1651498800000|2022-05-02 13:40:00|512.99|510.59|524.79|522.39|531.55|529.15|504.89|502.49|0
1651499100000|2022-05-02 13:45:00|524.6|522.2|520.41|518.01|530.27|527.87|516.6|514.2|0
1651499400000|2022-05-02 13:50:00|519.69|517.29|527.88|525.48|527.88|525.48|516.06|513.66|0
1651499700000|2022-05-02 13:55:00|527.7|525.3|529.25|526.85|533.93|531.53|522.5|520.1|0
1651500000000|2022-05-02 14:00:00|528.7|526.3|530.9|528.5|532.46|530.06|521.86|519.46|0
1651500300000|2022-05-02 14:05:00|530.81|528.41|515.5|513.1|531.63|529.23|513.51|511.11|0
1651500600000|2022-05-02 14:10:00|514.96|512.56|516.04|513.64|521.13|518.73|512.61|510.21|0
1651500900000|2022-05-02 14:15:00|515.86|513.46|527.54|525.14|527.72|525.32|512.24|509.84|0
1651501200000|2022-05-02 14:20:00|526.44|524.04|534.17|531.77|535.28|532.88|521.16|518.76|0
1651501500000|2022-05-02 14:25:00|534.54|532.14|542.28|539.88|546.98|544.58|532.52|530.12|0
1651501800000|2022-05-02 14:30:00|543.39|540.99|547.65|545.25|552.68|550.28|543.39|540.99|0
1651502100000|2022-05-02 14:35:00|547.28|544.88|543.76|541.36|548.58|546.18|539.51|537.11|0
1651502400000|2022-05-02 14:40:00|544.31|541.91|538.49|536.09|549.06|546.66|537.57|535.17|0
1651502700000|2022-05-02 14:45:00|538.12|535.72|536.83|534.43|540.52|538.12|534.8|532.4|0
1651503000000|2022-05-02 14:50:00|537.1|534.7|532.77|530.37|537.56|535.16|531.49|529.09|0
1651503300000|2022-05-02 14:55:00|532.22|529.82|526.35|523.95|536.27|533.87|525.44|523.04|0
1651503600000|2022-05-02 15:00:00|527.14|524.26|515.3|512.42|527.69|524.81|515.3|512.42|0
1651503900000|2022-05-02 15:05:00|515.48|512.6|521.29|518.41|523.67|520.79|515.12|512.24|0
1651504200000|2022-05-02 15:10:00|521.48|518.6|526.22|523.34|526.22|523.34|517.84|514.96|0
1651504500000|2022-05-02 15:15:00|526.04|523.16|512.77|509.89|526.04|523.16|510.43|507.55|0
1651504800000|2022-05-02 15:20:00|512.41|509.53|514.94|512.06|516.93|514.05|510.79|507.91|0
1651505100000|2022-05-02 15:25:00|515.67|512.79|513.41|510.53|519.66|516.78|509.7|506.82|0
1651505400000|2022-05-02 15:30:00|514.13|511.25|516.66|513.78|520.11|517.23|509.44|506.56|0
1651505700000|2022-05-02 15:35:00|517.57|514.69|511.96|509.08|523.2|520.32|511.6|508.72|0
1651506000000|2022-05-02 15:40:00|511.42|508.54|513.4|510.52|518.65|515.77|509.08|506.2|0
1651506300000|2022-05-02 15:45:00|513.76|510.88|514.12|511.24|519.74|516.86|512.14|509.26|0
1651506600000|2022-05-02 15:50:00|512.85|509.97|517.74|514.86|518.82|515.94|512.85|509.97|0
1651506900000|2022-05-02 15:55:00|517.19|514.31|522.64|519.76|523.55|520.67|515.2|512.32|0
1651507200000|2022-05-02 16:00:00|522.82|519.94|511.04|508.16|526.1|523.22|508.88|506|0
1651507500000|2022-05-02 16:05:00|511.22|508.34|513.02|510.14|514.11|511.23|509.06|506.18|0
1651507800000|2022-05-02 16:10:00|512.66|509.78|515.19|512.31|515.37|512.49|511.4|508.52|0
1651508100000|2022-05-02 16:15:00|514.1|511.22|523.17|520.29|523.17|520.29|512.3|509.42|0
1651508400000|2022-05-02 16:20:00|522.99|520.11|522.07|519.19|528.46|525.58|521.25|518.37|0
1651508700000|2022-05-02 16:25:00|521.89|519.01|519.71|516.83|522.8|519.92|516.45|513.57|0
1651509000000|2022-05-02 16:30:00|520.98|518.1|523.1|520.7|524.07|521.19|518.07|515.19|0
1651509300000|2022-05-02 16:35:00|523.73|521.33|514.27|511.39|525|522.6|513.55|510.67|0
1651509600000|2022-05-02 16:40:00|513.82|510.94|512.1|509.22|517.18|514.3|511.19|508.31|0
1651509900000|2022-05-02 16:45:00|511.55|508.67|510.47|507.59|513|510.12|508.84|505.96|0
1651510200000|2022-05-02 16:50:00|509.74|506.86|505.24|502.36|511.01|508.13|504.16|501.28|0
1651510500000|2022-05-02 16:55:00|505.06|502.18|501.1|498.22|508.66|505.78|498.95|496.07|0
1651510800000|2022-05-02 17:00:00|500.74|497.86|497.48|494.6|503.56|500.68|494.98|492.1|0
1651511100000|2022-05-02 17:05:00|497.66|494.78|504.84|501.96|507.53|504.65|494.68|491.8|0
1651511400000|2022-05-02 17:10:00|504.3|501.42|506.74|503.86|511.09|508.21|502.79|499.91|0
1651511700000|2022-05-02 17:15:00|506.38|503.5|502.98|500.1|506.74|503.86|501.01|498.13|0
1651512000000|2022-05-02 17:20:00|503.52|500.64|497.96|495.08|503.52|500.64|497.96|495.08|0
1651512300000|2022-05-02 17:25:00|498.49|495.61|499.08|496.2|502.26|499.38|495.6|492.72|0
1651512600000|2022-05-02 17:30:00|498.28|495.4|495.24|492.36|502.93|500.05|495.06|492.18|0
1651512900000|2022-05-02 17:35:00|494.71|491.83|493.81|490.93|497.74|494.86|493.1|490.22|0
1651513200000|2022-05-02 17:40:00|493.99|491.11|491.64|488.76|498.49|495.61|491.64|488.76|0
1651513500000|2022-05-02 17:45:00|492.35|489.47|487.92|485.04|493.07|490.19|487.39|484.51|0
1651513800000|2022-05-02 17:50:00|487.74|484.86|487.38|484.5|490.57|487.69|486.68|483.8|0
1651514100000|2022-05-02 17:55:00|488.09|485.21|491.99|489.11|491.99|489.11|487.38|484.5|0
1651514400000|2022-05-02 18:00:00|491.81|488.93|496.61|493.73|496.61|493.73|487.38|484.5|0
1651514700000|2022-05-02 18:05:00|497.15|494.27|491.27|488.39|500.01|497.13|491.09|488.21|0
1651515000000|2022-05-02 18:10:00|491.09|488.21|481.55|478.67|491.63|488.75|481.37|478.49|0
1651515300000|2022-05-02 18:15:00|481.9|479.02|481.16|478.28|483.8|480.92|479.17|476.29|0
1651515600000|2022-05-02 18:20:00|481.33|478.45|485.11|482.23|486.52|483.64|477.78|474.9|0
1651515900000|2022-05-02 18:25:00|484.49|481.61|483.88|481|485.82|482.94|481.77|478.89|0
1651516200000|2022-05-02 18:30:00|484.05|481.17|486.34|483.46|487.93|485.05|481.94|479.06|0
1651516500000|2022-05-02 18:35:00|486.16|483.28|483.7|480.82|487.22|484.34|481.76|478.88|0
1651516800000|2022-05-02 18:40:00|484.05|481.17|478.08|475.2|485.81|482.93|474.93|472.05|0
1651517100000|2022-05-02 18:45:00|478.25|475.37|485.56|482.2|487.92|485.04|478.25|475.37|0
1651517400000|2022-05-02 18:50:00|485.38|482.02|489.27|485.91|492.46|489.1|480.8|477.44|0
1651517700000|2022-05-02 18:55:00|489.09|485.73|482.88|479.52|489.8|486.44|480.41|477.05|0
1651518000000|2022-05-02 19:00:00|483.05|479.69|491.45|488.09|493.85|490.49|483.05|479.69|0
1651518300000|2022-05-02 19:05:00|491.54|488.18|500.27|496.91|502.69|499.33|491.01|487.65|0
1651518600000|2022-05-02 19:10:00|500|496.64|510.22|506.86|511.6|508.24|500|496.64|0
1651518900000|2022-05-02 19:15:00|510.58|507.22|511.84|508.48|513.47|510.11|506.42|503.06|0
1651519200000|2022-05-02 19:20:00|512.56|509.2|521.85|518.49|522.21|518.85|512.56|509.2|0
1651519500000|2022-05-02 19:25:00|521.12|517.76|520.93|517.57|524.86|521.5|518.01|514.65|0
1651519800000|2022-05-02 19:30:00|520.57|517.21|532.72|529.36|533.46|530.1|520.57|517.21|0
1651520100000|2022-05-02 19:35:00|533.27|529.91|525.59|522.23|534.57|531.21|522.84|519.48|0
1651520400000|2022-05-02 19:40:00|526.69|523.33|518.16|514.8|531.47|528.11|518.16|514.8|0
1651520700000|2022-05-02 19:45:00|518.25|514.89|530.73|527.37|531.93|528.57|516.7|513.34|0
1651521000000|2022-05-02 19:50:00|531.38|528.02|536.55|533.19|537.74|534.38|528.8|525.44|0
1651521300000|2022-05-02 19:55:00|536.45|533.09|538.35|535.47|539.27|536.39|533.22|529.86|0
1651521600000|2022-05-02 20:00:00|539.27|536.39|539.17|536.29|541.87|538.99|536.86|533.98|0
1651521900000|2022-05-02 20:05:00|539.46|536.58|541.5|538.62|542.06|539.18|538.34|535.46|0
1651522200000|2022-05-02 20:10:00|541.31|538.43|533.15|530.27|541.87|538.99|532.41|529.53|0
1651522500000|2022-05-02 20:15:00|534.03|530.67|533.57|530.21|535.88|532.52|533.39|530.03|0
1651522800000|2022-05-02 20:20:00|533.48|530.12|534.12|530.76|535.42|532.06|533.48|530.12|0
1651523100000|2022-05-02 20:25:00|533.84|530.48|534.31|530.95|535.23|531.87|532.83|529.47|0
1651523400000|2022-05-02 20:30:00|534.49|531.13|533.93|530.57|535.78|532.42|533.75|530.39|0
1651523700000|2022-05-02 20:35:00|534.3|530.94|535.97|532.61|536.34|532.98|533.93|530.57|0
1651524000000|2022-05-02 20:40:00|535.59|532.23|535.87|532.51|536.34|532.98|535.41|532.05|0
1651524300000|2022-05-02 20:45:00|536.15|532.79|537.26|533.9|537.26|533.9|535.59|532.23|0
1651524600000|2022-05-02 20:50:00|537.44|534.08|535.59|532.23|537.63|534.27|535.59|532.23|0
1651524900000|2022-05-02 20:55:00|535.4|532.04|535.3|531.94|535.96|532.6|534.84|531.48|0
1651525200000|2022-05-02 21:00:00|534.93|531.57|535.09|531.73|535.55|532.19|534.85|531.49|0
1651525500000|2022-05-02 21:05:00|535.07|531.71|535.24|531.88|535.27|531.91|534.87|531.51|0
1651525800000|2022-05-02 21:10:00|535.27|531.91|535.35|531.99|535.46|532.1|535.24|531.88|0
1651526100000|2022-05-02 21:15:00|535.32|531.96|535.32|531.96|535.32|531.96|535.32|531.96|0
1651526400000|2022-05-02 21:20:00|535.3|531.94|535.37|532.01|535.37|532.01|535.16|531.8|0
1651526700000|2022-05-02 21:25:00|535.34|531.98|534.99|531.63|535.34|531.98|534.89|531.53|0
1651527000000|2022-05-02 21:30:00|535.02|531.66|535.07|531.71|535.07|531.71|534.99|531.63|0
1651527300000|2022-05-02 21:35:00|535.05|531.69|536.28|532.92|536.28|532.92|534.56|531.2|0
1651527600000|2022-05-02 21:40:00|536.36|533|535.79|532.43|536.42|533.06|535.77|532.41|0
1651527900000|2022-05-02 21:45:00|535.84|532.48|535.57|532.21|536.15|532.79|535.57|532.21|0
1651528200000|2022-05-02 21:50:00|535.36|532|535.36|532|535.44|532.08|534.88|531.52|0
1651528500000|2022-05-02 21:55:00|535.27|531.91|535.06|531.7|535.52|532.16|534.87|531.51|0
1651528800000|2022-05-02 22:00:00|535.26|531.9|533.51|530.15|535.26|531.9|533.32|529.96|0
1651529100000|2022-05-02 22:05:00|533.59|530.23|533.69|530.33|534.06|530.7|533.32|529.96|0
1651529400000|2022-05-02 22:10:00|533.87|530.51|534.79|531.43|534.8|531.44|533.69|530.33|0
1651529700000|2022-05-02 22:15:00|534.61|531.25|534.61|531.25|535.35|531.99|533.87|530.51|0
1651530000000|2022-05-02 22:20:00|534.79|531.43|533.86|530.5|534.88|531.52|533.86|530.5|0
1651530300000|2022-05-02 22:25:00|534.05|530.69|534.97|531.61|535.16|531.8|533.68|530.32|0
1651530600000|2022-05-02 22:30:00|535.34|531.98|532.28|528.92|535.34|531.98|532.01|528.65|0
1651530900000|2022-05-02 22:35:00|532.19|528.83|532.74|529.38|533.12|529.76|532.19|528.83|0
1651531200000|2022-05-02 22:40:00|532.65|529.29|531.82|528.46|532.65|529.29|531.63|528.27|0
1651531500000|2022-05-02 22:45:00|531.91|528.55|532.18|528.82|532.37|529.01|531.91|528.55|0
1651531800000|2022-05-02 22:50:00|532.27|528.91|533.38|530.02|533.66|530.3|532.27|528.91|0
1651532100000|2022-05-02 22:55:00|533.29|529.93|532.55|529.19|533.29|529.93|532.18|528.82|0
1651532400000|2022-05-02 23:00:00|532.73|529.37|535.13|531.77|535.87|532.51|532.73|529.37|0
1651532700000|2022-05-02 23:05:00|535.32|531.96|536.06|532.7|536.06|532.7|534.67|531.31|0
1651533000000|2022-05-02 23:10:00|535.96|532.6|535.13|531.77|535.96|532.6|534.94|531.58|0
1651533300000|2022-05-02 23:15:00|535.03|531.67|534.94|531.58|535.31|531.95|534.84|531.48|0
1651533600000|2022-05-02 23:20:00|535.12|531.76|535.49|532.13|536.79|533.43|534.94|531.58|0
1651533900000|2022-05-02 23:25:00|535.68|532.32|535.95|532.59|536.42|533.06|535.49|532.13|0
1651534200000|2022-05-02 23:30:00|535.86|532.5|535.67|532.31|536.23|532.87|535.39|532.03|0
1651534500000|2022-05-02 23:35:00|535.57|532.21|534.74|531.38|535.67|532.31|534.74|531.38|0
1651534800000|2022-05-02 23:40:00|534.56|531.2|533.81|530.45|534.93|531.57|533.81|530.45|0
1651535100000|2022-05-02 23:45:00|533.63|530.27|534.55|531.19|534.55|531.19|533.63|530.27|0
1651535400000|2022-05-02 23:50:00|534.36|531|533.99|530.63|534.36|531|533.62|530.26|0
1651535700000|2022-05-02 23:55:00|534.08|530.72|536.3|532.94|536.3|532.94|533.99|530.63|0
1651536000000|2022-05-03 00:00:00|536.4|533.04|535|531.64|539.18|535.82|534.91|531.55|0
1651536300000|2022-05-03 00:05:00|534.73|531.37|539.73|536.37|539.73|536.37|534.73|531.37|0
1651536600000|2022-05-03 00:10:00|539.63|536.27|537.68|534.32|539.73|536.37|537.5|534.14|0
1651536900000|2022-05-03 00:15:00|537.5|534.14|536.95|533.59|538.51|535.15|536.95|533.59|0
1651537200000|2022-05-03 00:20:00|536.86|533.5|535.93|532.57|536.86|533.5|534.82|531.46|0
1651537500000|2022-05-03 00:25:00|535.74|532.38|537.04|533.68|537.23|533.87|535|531.64|0
1651537800000|2022-05-03 00:30:00|537.13|533.77|539.45|536.09|540.1|536.74|536.67|533.31|0
1651538100000|2022-05-03 00:35:00|539.73|536.37|539.82|536.46|541.69|538.33|539.73|536.37|0
1651538400000|2022-05-03 00:40:00|540.19|536.83|541.96|538.6|542.33|538.97|539.82|536.46|0
1651538700000|2022-05-03 00:45:00|542.43|539.07|543.73|540.37|544.85|541.49|542.33|538.97|0
1651539000000|2022-05-03 00:50:00|543.91|540.55|542.98|539.62|544|540.64|542.79|539.43|0
1651539300000|2022-05-03 00:55:00|543.07|539.71|542.88|539.52|543.35|539.99|542.32|538.96|0
1651539600000|2022-05-03 01:00:00|542.69|539.33|543.91|540.55|544.09|540.73|542.23|538.87|0
1651539900000|2022-05-03 01:05:00|543.9|540.54|542.6|539.24|543.9|540.54|541.85|538.49|0
1651540200000|2022-05-03 01:10:00|542.78|539.42|540.92|537.56|542.97|539.61|540.36|537|0
1651540500000|2022-05-03 01:15:00|540.73|537.37|538.03|534.67|541.19|537.83|538.03|534.67|0
1651540800000|2022-05-03 01:20:00|537.94|534.58|539.79|536.43|539.98|536.62|537.94|534.58|0
1651541100000|2022-05-03 01:25:00|539.98|536.62|539.14|535.78|539.98|536.62|538.67|535.31|0
1651541400000|2022-05-03 01:30:00|539.32|535.96|539.23|535.87|540.72|537.36|538.76|535.4|0
1651541700000|2022-05-03 01:35:00|539.13|535.77|539.23|535.87|539.6|536.24|538.39|535.03|0
1651542000000|2022-05-03 01:40:00|539.04|535.68|537.92|534.56|540.34|536.98|537.36|534|0
1651542300000|2022-05-03 01:45:00|538.11|534.75|541.64|538.28|542.39|539.03|538.11|534.75|0
1651542600000|2022-05-03 01:50:00|541.83|538.47|544.15|540.79|546.3|542.94|541.83|538.47|0
1651542900000|2022-05-03 01:55:00|544.06|540.7|544.8|541.44|544.89|541.53|542.84|539.48|0
1651543200000|2022-05-03 02:00:00|544.62|541.26|550.23|546.87|551.07|547.71|544.62|541.26|0
1651543500000|2022-05-03 02:05:00|550.04|546.68|549.66|546.3|550.51|547.15|548.91|545.55|0
1651543800000|2022-05-03 02:10:00|549.75|546.39|549.19|545.83|549.75|546.39|548.72|545.36|0
1651544100000|2022-05-03 02:15:00|549.1|545.74|550.97|547.61|551.54|548.18|549.1|545.74|0
1651544400000|2022-05-03 02:20:00|551.16|547.8|551.06|547.7|551.53|548.17|550.12|546.76|0
1651544700000|2022-05-03 02:25:00|551.15|547.79|551.9|548.54|551.9|548.54|551.15|547.79|0
1651545000000|2022-05-03 02:30:00|551.71|548.35|551.15|547.79|552.65|549.29|549.84|546.48|0
1651545300000|2022-05-03 02:35:00|551.24|547.88|550.21|546.85|551.52|548.16|549.64|546.28|0
1651545600000|2022-05-03 02:40:00|550.11|546.75|552.17|548.81|552.64|549.28|549.64|546.28|0
1651545900000|2022-05-03 02:45:00|552.08|548.72|554.05|550.69|554.05|550.69|551.79|548.43|0
1651546200000|2022-05-03 02:50:00|554.14|550.78|555.08|551.72|555.84|552.48|553.2|549.84|0
1651546500000|2022-05-03 02:55:00|555.27|551.91|553.01|549.65|555.46|552.1|552.82|549.46|0
1651546800000|2022-05-03 03:00:00|552.82|549.46|553.01|549.65|553.47|550.11|552.45|549.09|0
1651547100000|2022-05-03 03:05:00|553.1|549.74|552.44|549.08|553.57|550.21|551.69|548.33|0
1651547400000|2022-05-03 03:10:00|552.63|549.27|552.81|549.45|554.22|550.86|552.34|548.98|0
1651547700000|2022-05-03 03:15:00|552.9|549.54|552.52|549.16|553.75|550.39|552.44|549.08|0
1651548000000|2022-05-03 03:20:00|552.43|549.07|551.87|548.51|553|549.64|551.5|548.14|0
1651548300000|2022-05-03 03:25:00|551.96|548.6|550.55|547.19|552.24|548.88|550.55|547.19|0
1651548600000|2022-05-03 03:30:00|550.74|547.38|549.42|546.06|550.93|547.57|549.42|546.06|0
1651548900000|2022-05-03 03:35:00|549.61|546.25|549.61|546.25|550.73|547.37|549.42|546.06|0
1651549200000|2022-05-03 03:40:00|549.79|546.43|548.67|545.31|549.79|546.43|548.29|544.93|0
1651549500000|2022-05-03 03:45:00|548.85|545.49|548.85|545.49|549.6|546.24|548.66|545.3|0
1651549800000|2022-05-03 03:50:00|548.94|545.58|548.66|545.3|549.23|545.87|547.91|544.55|0
1651550100000|2022-05-03 03:55:00|548.56|545.2|547.91|544.55|549.04|545.68|547.16|543.8|0
1651550400000|2022-05-03 04:00:00|547.81|544.45|546.69|543.33|548.84|545.48|546.22|542.86|0
1651550700000|2022-05-03 04:05:00|546.78|543.42|548.74|545.38|549.03|545.67|546.78|543.42|0
1651551000000|2022-05-03 04:10:00|548.84|545.48|549.02|545.66|549.3|545.94|548.65|545.29|0
1651551300000|2022-05-03 04:15:00|549.21|545.85|548.08|544.72|549.4|546.04|548.08|544.72|0
1651551600000|2022-05-03 04:20:00|548.27|544.91|548.27|544.91|548.83|545.47|547.8|544.44|0
1651551900000|2022-05-03 04:25:00|548.08|544.72|547.7|544.34|548.45|545.09|547.7|544.34|0
1651552200000|2022-05-03 04:30:00|547.79|544.43|550.23|546.87|550.32|546.96|546.77|543.41|0
1651552500000|2022-05-03 04:35:00|550.14|546.78|549.57|546.21|550.51|547.15|549.47|546.11|0
1651552800000|2022-05-03 04:40:00|549.47|546.11|549.57|546.21|550.32|546.96|548.45|545.09|0
1651553100000|2022-05-03 04:45:00|549.38|546.02|547.69|544.33|549.84|546.48|547.69|544.33|0
1651553400000|2022-05-03 04:50:00|547.59|544.23|548.06|544.7|549.56|546.2|546.75|543.39|0
1651553700000|2022-05-03 04:55:00|548.44|545.08|546.37|543.01|548.44|545.08|546.19|542.83|0
1651554000000|2022-05-03 05:00:00|546.28|542.92|546.37|543.01|546.75|543.39|545.25|541.89|0
1651554300000|2022-05-03 05:05:00|546.18|542.82|548.05|544.69|548.05|544.69|545.81|542.45|0
1651554600000|2022-05-03 05:10:00|547.96|544.6|549.55|546.19|550.11|546.75|547.77|544.41|0
1651554900000|2022-05-03 05:15:00|549.74|546.38|550.67|547.31|551.24|547.88|548.89|545.53|0
1651555200000|2022-05-03 05:20:00|550.57|547.21|550.29|546.93|550.67|547.31|549.54|546.18|0
1651555500000|2022-05-03 05:25:00|550.48|547.12|550.57|547.21|550.57|547.21|549.35|545.99|0
1651555800000|2022-05-03 05:30:00|550.48|547.12|550.1|546.74|550.48|547.12|548.6|545.24|0
1651556100000|2022-05-03 05:35:00|549.91|546.55|550.1|546.74|550.66|547.3|549.35|545.99|0
1651556400000|2022-05-03 05:40:00|550.28|546.92|549.16|545.8|550.47|547.11|549.16|545.8|0
1651556700000|2022-05-03 05:45:00|548.97|545.61|547.47|544.11|548.97|545.61|546.16|542.8|0
1651557000000|2022-05-03 05:50:00|547.09|543.73|548.86|545.5|549.43|546.07|547.09|543.73|0
1651557300000|2022-05-03 05:55:00|548.77|545.41|548.58|545.22|549.15|545.79|548.02|544.66|0
1651557600000|2022-05-03 06:00:00|548.21|544.85|543.53|540.17|548.96|545.6|543.43|540.07|0
1651557900000|2022-05-03 06:05:00|543.16|539.8|541.57|538.21|544.46|541.1|541.57|538.21|0
1651558200000|2022-05-03 06:10:00|541.66|538.3|542.22|538.86|542.97|539.61|541.1|537.74|0
1651558500000|2022-05-03 06:15:00|542.31|538.95|543.71|540.35|544.64|541.28|540.91|537.55|0
1651558800000|2022-05-03 06:20:00|543.8|540.44|543.8|540.44|544.83|541.47|542.3|538.94|0
1651559100000|2022-05-03 06:25:00|543.89|540.53|543.7|540.34|544.64|541.28|542.4|539.04|0
1651559400000|2022-05-03 06:30:00|543.98|540.62|544.07|540.71|544.26|540.9|541.84|538.48|0
1651559700000|2022-05-03 06:35:00|543.98|540.62|544.44|541.08|544.63|541.27|543.33|539.97|0
1651560000000|2022-05-03 06:40:00|544.35|540.99|544.81|541.45|545.84|542.48|544.07|540.71|0
1651560300000|2022-05-03 06:45:00|544.63|541.27|542.66|539.3|544.81|541.45|542.01|538.65|0
1651560600000|2022-05-03 06:50:00|542.94|539.58|541.48|538.12|544.06|540.7|541.39|538.03|0
1651560900000|2022-05-03 06:55:00|541.76|538.4|540.64|537.28|541.86|538.5|539.62|536.26|0
1651561200000|2022-05-03 07:00:00|540.55|537.19|534.13|530.77|540.74|537.38|534.13|530.77|0
1651561500000|2022-05-03 07:05:00|533.62|530.74|542.89|540.01|542.89|540.01|532.69|529.81|0
1651561800000|2022-05-03 07:10:00|543.18|540.3|542.33|539.45|544.2|541.32|539.26|536.38|0
1651562100000|2022-05-03 07:15:00|542.43|539.55|541.4|538.52|543.36|540.48|539.53|536.65|0
1651562400000|2022-05-03 07:20:00|541.31|538.43|542.51|539.63|544.47|541.59|539.72|536.84|0
1651562700000|2022-05-03 07:25:00|542.98|540.1|544.28|541.4|544.47|541.59|540.83|537.95|0
1651563000000|2022-05-03 07:30:00|543.54|540.66|544.47|541.59|544.91|542.03|541.3|538.42|0
1651563300000|2022-05-03 07:35:00|544.29|541.41|543.16|540.28|545.78|542.9|542.61|539.73|0
1651563600000|2022-05-03 07:40:00|542.79|539.91|542.79|539.91|545.03|542.15|541.95|539.07|0
1651563900000|2022-05-03 07:45:00|542.41|539.53|540.18|537.3|543.72|540.84|539.25|536.37|0
1651564200000|2022-05-03 07:50:00|540.36|537.48|547.86|545.46|547.96|545.56|540.27|537.39|0
1651564500000|2022-05-03 07:55:00|547.96|545.56|545.9|543.5|548.14|545.74|545.15|542.75|0
1651564800000|2022-05-03 08:00:00|546.08|543.68|550.39|547.99|550.95|548.55|545.24|542.84|0
1651565100000|2022-05-03 08:05:00|550.57|548.17|550.95|548.55|553.2|550.8|550.1|547.7|0
1651565400000|2022-05-03 08:10:00|550.57|548.17|548.32|545.92|551.13|548.73|547.66|545.26|0
1651565700000|2022-05-03 08:15:00|548.6|546.2|545.06|542.66|549.34|546.94|545.06|542.66|0
1651566000000|2022-05-03 08:20:00|545.25|542.85|545.71|543.31|547.86|545.46|544.96|542.56|0
1651566300000|2022-05-03 08:25:00|545.62|543.22|542.44|540.04|546.55|544.15|542.44|540.04|0
1651566600000|2022-05-03 08:30:00|542.63|540.23|541.51|539.11|543.47|541.07|540.95|538.55|0
1651566900000|2022-05-03 08:35:00|541.7|539.3|542.44|540.04|542.81|540.41|541.04|538.64|0
1651567200000|2022-05-03 08:40:00|542.62|540.22|539.73|537.33|542.62|540.22|538.9|536.5|0
1651567500000|2022-05-03 08:45:00|539.83|537.43|539.36|536.96|541.5|539.1|537.69|535.29|0
1651567800000|2022-05-03 08:50:00|539.54|537.14|539.45|537.05|541.31|538.91|538.34|535.94|0
1651568100000|2022-05-03 08:55:00|539.36|536.96|540.01|537.61|541.12|538.72|538.15|535.75|0
1651568400000|2022-05-03 09:00:00|539.63|537.23|538.52|536.12|541.21|538.81|537.59|535.19|0
1651568700000|2022-05-03 09:05:00|538.15|535.75|537.4|535|538.52|536.12|535.55|533.15|0
1651569000000|2022-05-03 09:10:00|537.77|535.37|537.21|534.81|538.7|536.3|536.19|533.79|0
1651569300000|2022-05-03 09:15:00|538.14|535.74|538.88|536.48|540.74|538.34|538.14|535.74|0
1651569600000|2022-05-03 09:20:00|538.97|536.57|538.69|536.29|539.34|536.94|537.2|534.8|0
1651569900000|2022-05-03 09:25:00|538.32|535.92|537.2|534.8|539.06|536.66|535.35|532.95|0
1651570200000|2022-05-03 09:30:00|537.1|534.7|537.01|534.61|537.39|534.99|535.25|532.85|0
1651570500000|2022-05-03 09:35:00|537.38|534.98|536.82|534.42|537.75|535.35|536.08|533.68|0
1651570800000|2022-05-03 09:40:00|536.73|534.33|539.23|536.83|539.61|537.21|536.73|534.33|0
1651571100000|2022-05-03 09:45:00|539.05|536.65|539.79|537.39|540.91|538.51|539.05|536.65|0
1651571400000|2022-05-03 09:50:00|539.98|537.58|539.97|537.57|540.44|538.04|538.67|536.27|0
1651571700000|2022-05-03 09:55:00|540.25|537.85|539.13|536.73|540.9|538.5|538.11|535.71|0
1651572000000|2022-05-03 10:00:00|539.23|536.83|540.43|538.03|540.8|538.4|538.38|535.98|0
1651572300000|2022-05-03 10:05:00|540.34|537.94|538.85|536.45|540.52|538.12|537.64|535.24|0
1651572600000|2022-05-03 10:10:00|538.75|536.35|539.22|536.82|539.86|537.46|536.62|534.22|0
1651572900000|2022-05-03 10:15:00|539.12|536.72|536.61|534.21|539.59|537.19|536.52|534.12|0
1651573200000|2022-05-03 10:20:00|536.43|534.03|534.02|531.62|536.43|534.03|533.09|530.69|0
1651573500000|2022-05-03 10:25:00|533.55|531.15|529.85|527.45|534.02|531.62|528.93|526.53|0
1651573800000|2022-05-03 10:30:00|529.58|527.18|528.47|526.07|529.95|527.55|525.89|523.49|0
1651574100000|2022-05-03 10:35:00|528.65|526.25|528.1|525.7|529.76|527.36|527.18|524.78|0
1651574400000|2022-05-03 10:40:00|528.28|525.88|523.31|520.91|528.74|526.34|523.31|520.91|0
1651574700000|2022-05-03 10:45:00|523.49|521.09|523.68|521.28|523.68|521.28|521.84|519.44|0
1651575000000|2022-05-03 10:50:00|523.31|520.91|524.96|522.56|524.96|522.56|521.38|518.98|0
1651575300000|2022-05-03 10:55:00|525.05|522.65|525.14|522.74|525.69|523.29|524.49|522.09|0
1651575600000|2022-05-03 11:00:00|525.23|522.83|525.04|522.64|525.69|523.29|523.85|521.45|0
1651575900000|2022-05-03 11:05:00|524.95|522.55|524.7|522.3|528.63|526.23|523.96|521.56|0
1651576200000|2022-05-03 11:10:00|524.79|522.39|525.43|523.03|526.17|523.77|523.41|521.01|0
1651576500000|2022-05-03 11:15:00|525.8|523.4|524.32|521.92|526.16|523.76|524.32|521.92|0
1651576800000|2022-05-03 11:20:00|524.51|522.11|526.16|523.76|526.16|523.76|523.22|520.82|0
1651577100000|2022-05-03 11:25:00|526.34|523.94|529.47|527.07|529.65|527.25|525.05|522.65|0
1651577400000|2022-05-03 11:30:00|529.37|526.97|528.18|525.78|531.31|528.91|528.08|525.68|0
1651577700000|2022-05-03 11:35:00|528.36|525.96|528.54|526.14|529.28|526.88|527.81|525.41|0
1651578000000|2022-05-03 11:40:00|528.44|526.04|529.27|526.87|530.75|528.35|528.17|525.77|0
1651578300000|2022-05-03 11:45:00|529.09|526.69|531.67|529.27|531.67|529.27|528.72|526.32|0
1651578600000|2022-05-03 11:50:00|531.85|529.45|532.96|530.56|533.05|530.65|530.75|528.35|0
1651578900000|2022-05-03 11:55:00|532.77|530.37|533.88|531.48|534.62|532.22|532.77|530.37|0
1651579200000|2022-05-03 12:00:00|533.33|530.93|536.28|533.88|537.03|534.63|533.33|530.93|0
1651579500000|2022-05-03 12:05:00|536.47|534.07|536.47|534.07|537.95|535.55|535.17|532.77|0
1651579800000|2022-05-03 12:10:00|536.65|534.25|537.95|535.55|538.69|536.29|536.1|533.7|0
1651580100000|2022-05-03 12:15:00|538.32|535.92|539.43|537.03|540.18|537.78|538.32|535.92|0
1651580400000|2022-05-03 12:20:00|539.8|537.4|537.38|534.98|540.36|537.96|537.01|534.61|0
1651580700000|2022-05-03 12:25:00|537.57|535.17|538.01|535.61|539.54|537.14|536.89|534.49|0
1651581000000|2022-05-03 12:30:00|537.82|535.42|539.12|536.72|540.42|538.02|535.78|533.38|0
1651581300000|2022-05-03 12:35:00|539.31|536.91|542.19|539.79|542.19|539.79|538.75|536.35|0
1651581600000|2022-05-03 12:40:00|542.1|539.7|544.71|542.31|544.71|542.31|541.35|538.95|0
1651581900000|2022-05-03 12:45:00|544.89|542.49|543.58|541.18|545.27|542.87|543.4|541|0
1651582200000|2022-05-03 12:50:00|543.77|541.37|543.02|540.62|544.14|541.74|541.06|538.66|0
1651582500000|2022-05-03 12:55:00|543.11|540.71|543.44|541.04|544.89|542.49|540.97|538.57|0
1651582800000|2022-05-03 13:00:00|543.62|541.22|541.94|539.54|544|541.6|541.01|538.61|0
1651583100000|2022-05-03 13:05:00|542.31|539.91|542.31|539.91|543.06|540.66|541.01|538.61|0
1651583400000|2022-05-03 13:10:00|542.4|540|541.19|538.79|542.5|540.1|541|538.6|0
1651583700000|2022-05-03 13:15:00|541.09|538.69|540.81|538.41|542.49|540.09|540.07|537.67|0
1651584000000|2022-05-03 13:20:00|540.71|538.31|540.44|538.04|541.56|539.16|538.76|536.36|0
1651584300000|2022-05-03 13:25:00|540.06|537.66|540.25|537.85|540.25|537.85|536.34|533.94|0
1651584600000|2022-05-03 13:30:00|540.81|538.41|543.79|541.39|545.66|543.26|532.63|530.23|0
1651584900000|2022-05-03 13:35:00|543.04|540.64|532.07|529.67|543.04|540.64|531.33|528.93|0
1651585200000|2022-05-03 13:40:00|533.74|531.34|535.96|533.56|542.29|539.89|532.44|530.04|0
1651585500000|2022-05-03 13:45:00|535.4|533|533.73|531.33|536.52|534.12|528.74|526.34|0
1651585800000|2022-05-03 13:50:00|532.99|530.59|538.78|536.38|540.79|538.39|531.14|528.74|0
1651586100000|2022-05-03 13:55:00|538.59|536.19|542.13|539.73|543.53|541.13|535.06|532.66|0
1651586400000|2022-05-03 14:00:00|544.19|541.79|546.04|543.64|547.16|544.76|543.53|541.13|0
1651586700000|2022-05-03 14:05:00|546.22|543.82|533.71|531.31|547.91|545.51|532.23|529.83|0
1651587000000|2022-05-03 14:10:00|532.78|530.38|540.79|538.39|540.98|538.58|530|527.6|0
1651587300000|2022-05-03 14:15:00|539.86|537.46|539.29|536.89|539.86|537.46|532.22|529.82|0
1651587600000|2022-05-03 14:20:00|538.92|536.52|536.24|533.84|542.09|539.69|533.7|531.3|0
1651587900000|2022-05-03 14:25:00|536.8|534.4|543.07|540.67|544.66|542.26|535.03|532.63|0
1651588200000|2022-05-03 14:30:00|543.73|541.33|547.67|545.27|549.74|547.34|538.85|536.45|0
1651588500000|2022-05-03 14:35:00|548.23|545.83|540.72|538.32|548.8|546.4|540.72|538.32|0
1651588800000|2022-05-03 14:40:00|540.91|538.51|533.99|531.59|541.28|538.88|533.99|531.59|0
1651589100000|2022-05-03 14:45:00|533.81|531.41|532.48|530.08|534.93|532.53|529.53|527.13|0
1651589400000|2022-05-03 14:50:00|531.92|529.52|536.35|533.95|538.69|536.29|530.81|528.41|0
1651589700000|2022-05-03 14:55:00|535.98|533.58|538.43|536.03|540.49|538.09|535.06|532.66|0
1651590000000|2022-05-03 15:00:00|538.61|536.21|544.62|542.22|544.99|542.59|534.69|532.29|0
1651590300000|2022-05-03 15:05:00|546.87|544.47|555.98|553.58|557.68|555.28|545.74|543.34|0
1651590600000|2022-05-03 15:10:00|556.16|553.76|556.74|554.34|556.74|554.34|550.67|548.27|0
1651590900000|2022-05-03 15:15:00|558.06|555.66|556.73|554.33|560.15|557.75|551.44|549.04|0
1651591200000|2022-05-03 15:20:00|556.92|554.52|563|560.6|563|560.6|556.92|554.52|0
1651591500000|2022-05-03 15:25:00|562.81|560.41|559.38|556.98|563.57|561.17|558.06|555.66|0
1651591800000|2022-05-03 15:30:00|560.71|558.31|565.09|562.69|566.62|564.22|560.14|557.74|0
1651592100000|2022-05-03 15:35:00|564.9|562.5|557.1|554.7|565.18|562.78|556.15|553.75|0
1651592400000|2022-05-03 15:40:00|557.48|555.08|558.05|555.65|562.8|560.4|557.48|555.08|0
1651592700000|2022-05-03 15:45:00|558.24|555.84|557.47|555.07|558.62|556.22|554.45|552.05|0
1651593000000|2022-05-03 15:50:00|557.66|555.26|557.28|554.88|558.99|556.59|554.82|552.42|0
1651593300000|2022-05-03 15:55:00|557.18|554.78|558.99|556.59|559.56|557.16|555.57|553.17|0
1651593600000|2022-05-03 16:00:00|558.7|556.3|562.79|560.39|565.46|563.06|557.28|554.88|0
1651593900000|2022-05-03 16:05:00|562.6|560.2|547.26|544.86|562.6|560.2|544.62|542.22|0
1651594200000|2022-05-03 16:10:00|546.88|544.48|551.35|548.95|552.2|549.8|546.13|543.73|0
1651594500000|2022-05-03 16:15:00|551.83|549.43|552.2|549.8|552.77|550.37|548.62|546.22|0
1651594800000|2022-05-03 16:20:00|552.01|549.61|555.03|552.63|556.36|553.96|551.82|549.42|0
1651595100000|2022-05-03 16:25:00|555.6|553.2|550.5|548.1|558.15|555.75|550.5|548.1|0
1651595400000|2022-05-03 16:30:00|550.31|547.91|550.31|547.91|552.19|549.79|546.17|543.77|0
1651595700000|2022-05-03 16:35:00|550.87|548.47|551.71|549.31|554.65|552.25|548.99|546.59|0
1651596000000|2022-05-03 16:40:00|552.19|549.79|552.75|550.35|555.4|553|550.49|548.09|0
1651596300000|2022-05-03 16:45:00|552.37|549.97|551.81|549.41|556.05|553.65|548.98|546.58|0
1651596600000|2022-05-03 16:50:00|550.95|548.55|549.35|546.95|553.88|551.48|549.35|546.95|0
1651596900000|2022-05-03 16:55:00|549.73|547.33|552.55|550.15|553.69|551.29|545.78|543.38|0
1651597200000|2022-05-03 17:00:00|553.69|551.29|554.44|552.04|559.75|557.35|552.55|550.15|0
1651597500000|2022-05-03 17:05:00|554.06|551.66|557.94|555.54|558.79|556.39|552.74|550.34|0
1651597800000|2022-05-03 17:10:00|558.03|555.63|561.64|559.24|562.49|560.09|556.71|554.31|0
1651598100000|2022-05-03 17:15:00|562.4|560|562.01|559.61|564.49|562.09|561.63|559.23|0
1651598400000|2022-05-03 17:20:00|562.2|559.8|560.11|557.71|565.44|563.04|557.46|555.06|0
1651598700000|2022-05-03 17:25:00|559.73|557.33|557.92|555.52|560.87|558.47|555.84|553.44|0
1651599000000|2022-05-03 17:30:00|558.02|555.62|561.72|559.32|562|559.6|557.45|555.05|0
1651599300000|2022-05-03 17:35:00|561.81|559.41|562.73|560.33|562.92|560.52|559.54|557.14|0
1651599600000|2022-05-03 17:40:00|562.92|560.52|563.68|561.28|563.87|561.47|559.31|556.91|0
1651599900000|2022-05-03 17:45:00|564.25|561.85|560.44|558.04|564.25|561.85|559.49|557.09|0
1651600200000|2022-05-03 17:50:00|560.34|557.94|557.02|554.62|561.01|558.61|554.94|552.54|0
1651600500000|2022-05-03 17:55:00|557.4|555|556.45|554.05|557.59|555.19|554.56|552.16|0
1651600800000|2022-05-03 18:00:00|556.26|553.86|550.01|547.61|556.26|553.86|549.45|547.05|0
1651601100000|2022-05-03 18:05:00|549.83|547.43|548.69|546.29|549.83|547.43|546.81|544.41|0
1651601400000|2022-05-03 18:10:00|547.94|545.54|542.95|540.55|548.97|546.57|542.29|539.89|0
1651601700000|2022-05-03 18:15:00|542.29|539.89|538.79|536.39|542.29|539.89|537.67|535.27|0
1651602000000|2022-05-03 18:20:00|538.6|536.2|538.6|536.2|539.72|537.32|535.98|533.58|0
1651602300000|2022-05-03 18:25:00|538.79|536.39|536.44|534.04|539.35|536.95|535.98|533.58|0
1651602600000|2022-05-03 18:30:00|536.73|534.33|542.72|540.32|542.72|540.32|536.54|534.14|0
1651602900000|2022-05-03 18:35:00|542.15|539.75|538.22|535.82|547.98|545.58|537.84|535.44|0
1651603200000|2022-05-03 18:40:00|538.96|536.56|540.46|538.06|542.9|540.5|530.38|527.98|0
1651603500000|2022-05-03 18:45:00|541.02|538.62|543.08|540.68|544.4|542|533.36|530.96|0
1651603800000|2022-05-03 18:50:00|543.27|540.87|547.03|544.63|550.42|548.02|541.58|539.18|0
1651604100000|2022-05-03 18:55:00|546.84|544.44|554.2|551.8|555.53|553.13|545.15|542.75|0
1651604400000|2022-05-03 19:00:00|555.34|552.94|552.12|549.72|555.53|553.13|551.36|548.96|0
1651604700000|2022-05-03 19:05:00|551.93|549.53|555.91|553.51|558.57|556.17|551.17|548.77|0
1651605000000|2022-05-03 19:10:00|556.86|554.46|556.84|554.44|558.76|556.36|554.77|552.37|0
1651605300000|2022-05-03 19:15:00|556.65|554.25|549.82|547.42|557.6|555.2|549.26|546.86|0
1651605600000|2022-05-03 19:20:00|549.64|547.24|548.69|546.29|555.89|553.49|543.22|540.82|0
1651605900000|2022-05-03 19:25:00|547.93|545.53|548.5|546.1|550.77|548.37|545.1|542.7|0
1651606200000|2022-05-03 19:30:00|547.74|545.34|551.52|549.12|553.22|550.82|544.91|542.51|0
1651606500000|2022-05-03 19:35:00|551.9|549.5|541.98|539.58|552.46|550.06|539.82|537.42|0
1651606800000|2022-05-03 19:40:00|541.23|538.83|536.39|533.99|541.23|538.83|531.59|529.19|0
1651607100000|2022-05-03 19:45:00|535.27|532.87|538.08|535.68|542.41|540.01|532.83|530.43|0
1651607400000|2022-05-03 19:50:00|538.27|535.87|546.75|544.35|548.08|545.68|533.76|531.36|0
1651607700000|2022-05-03 19:55:00|547.7|545.3|543.97|541.57|547.7|545.3|542.58|540.18|0
1651608000000|2022-05-03 20:00:00|544.91|542.51|550.36|547.96|550.55|548.15|543.97|541.57|0
1651608300000|2022-05-03 20:05:00|550.74|548.34|549.22|546.82|554.06|551.66|549.22|546.82|0
1651608600000|2022-05-03 20:10:00|549.03|546.63|547.33|544.93|553.11|550.71|546.38|543.98|0
1651608900000|2022-05-03 20:15:00|548.66|545.86|547.81|545.01|549.61|546.81|546.58|543.78|0
1651609200000|2022-05-03 20:20:00|547.71|544.91|545.63|542.83|547.9|545.1|544.31|541.51|0
1651609500000|2022-05-03 20:25:00|545.53|542.73|546.2|543.4|547.14|544.34|545.25|542.45|0
1651609800000|2022-05-03 20:30:00|546.01|543.21|545.44|542.64|547.14|544.34|544.12|541.32|0
1651610100000|2022-05-03 20:35:00|545.53|542.73|545.62|542.82|546.19|543.39|545.06|542.26|0
1651610400000|2022-05-03 20:40:00|545.53|542.73|545.9|543.1|546.57|543.77|545.15|542.35|0
1651610700000|2022-05-03 20:45:00|546.19|543.39|545.43|542.63|547.22|544.42|545.14|542.34|0
1651611000000|2022-05-03 20:50:00|545.71|542.91|545.52|542.72|546.27|543.47|545.05|542.25|0
1651611300000|2022-05-03 20:55:00|545.8|543|548.16|545.36|548.26|545.46|545.8|543|0
1651611600000|2022-05-03 21:00:00|548.13|545.33|548.51|545.71|548.51|545.71|547.69|544.89|0
1651611900000|2022-05-03 21:05:00|548.68|545.88|549.21|546.41|549.21|546.41|548.44|545.64|0
1651612200000|2022-05-03 21:10:00|549.09|546.29|548.87|546.07|549.09|546.29|548.7|545.9|0
1651612500000|2022-05-03 21:15:00|548.79|545.99|548.87|546.07|548.98|546.18|548.79|545.99|0
1651612800000|2022-05-03 21:20:00|548.81|546.01|548.98|546.18|549.08|546.28|548.78|545.98|0
1651613100000|2022-05-03 21:25:00|548.92|546.12|548.94|546.14|548.95|546.15|548.86|546.06|0
1651613400000|2022-05-03 21:30:00|548.91|546.11|548.69|545.89|548.91|546.11|548.69|545.89|0
1651613700000|2022-05-03 21:35:00|548.66|545.86|549.08|546.28|549.08|546.28|548.66|545.86|0
1651614000000|2022-05-03 21:40:00|549.07|546.27|548.69|545.89|549.46|546.66|548.05|545.25|0
1651614300000|2022-05-03 21:45:00|548.91|546.11|548.35|545.55|548.91|546.11|548.33|545.53|0
1651614600000|2022-05-03 21:50:00|548.38|545.58|548.82|546.02|549.04|546.24|548.38|545.58|0
1651614900000|2022-05-03 21:55:00|548.68|545.88|548.87|546.07|549.01|546.21|548.68|545.88|0
1651615200000|2022-05-03 22:00:00|548.9|546.1|545.85|543.05|548.9|546.1|545.57|542.77|0
1651615500000|2022-05-03 22:05:00|545.95|543.15|547.55|544.75|548.22|545.42|545.95|543.15|0
1651615800000|2022-05-03 22:10:00|547.84|545.04|549.06|546.26|549.35|546.55|547.65|544.85|0
1651616100000|2022-05-03 22:15:00|548.97|546.17|548.21|545.41|549.82|547.02|548.02|545.22|0
1651616400000|2022-05-03 22:20:00|548.3|545.5|549.62|546.82|550|547.2|548.3|545.5|0
1651616700000|2022-05-03 22:25:00|549.72|546.92|549.81|547.01|550.76|547.96|549.34|546.54|0
1651617000000|2022-05-03 22:30:00|549.91|547.11|549.34|546.54|550.1|547.3|548.96|546.16|0
1651617300000|2022-05-03 22:35:00|549.53|546.73|548.96|546.16|550.09|547.29|548.96|546.16|0
1651617600000|2022-05-03 22:40:00|548.77|545.97|548.76|545.96|549.9|547.1|548.76|545.96|0
1651617900000|2022-05-03 22:45:00|548.57|545.77|548.76|545.96|549.33|546.53|548.01|545.21|0
1651618200000|2022-05-03 22:50:00|548.66|545.86|548.57|545.77|548.95|546.15|548.38|545.58|0
1651618500000|2022-05-03 22:55:00|548.95|546.15|547.43|544.63|548.95|546.15|547.43|544.63|0
1651618800000|2022-05-03 23:00:00|547.62|544.82|548.37|545.57|548.37|545.57|546.86|544.06|0
1651619100000|2022-05-03 23:05:00|548.27|545.47|547.42|544.62|548.27|545.47|547.05|544.25|0
1651619400000|2022-05-03 23:10:00|547.51|544.71|547.99|545.19|548.37|545.57|547.42|544.62|0
1651619700000|2022-05-03 23:15:00|548.18|545.38|548.27|545.47|548.93|546.13|547.99|545.19|0
1651620000000|2022-05-03 23:20:00|548.55|545.75|547.98|545.18|548.93|546.13|547.98|545.18|0
1651620300000|2022-05-03 23:25:00|548.36|545.56|547.98|545.18|548.36|545.56|547.98|545.18|0
1651620600000|2022-05-03 23:30:00|548.17|545.37|548.73|545.93|549.11|546.31|547.79|544.99|0
1651620900000|2022-05-03 23:35:00|548.82|546.02|548.73|545.93|548.92|546.12|547.98|545.18|0
1651621200000|2022-05-03 23:40:00|548.63|545.83|548.54|545.74|548.92|546.12|548.44|545.64|0
1651621500000|2022-05-03 23:45:00|548.35|545.55|550.24|547.44|550.43|547.63|548.16|545.36|0
1651621800000|2022-05-03 23:50:00|550.33|547.53|549.48|546.68|551.38|548.58|549.48|546.68|0
1651622100000|2022-05-03 23:55:00|549.57|546.77|549.67|546.87|549.76|546.96|548.72|545.92|0
1651622400000|2022-05-04 00:00:00|549.48|546.68|549.09|546.29|549.67|546.87|548.91|546.11|0
1651622700000|2022-05-04 00:05:00|549.28|546.48|550.42|547.62|550.42|547.62|549.09|546.29|0
1651623000000|2022-05-04 00:10:00|550.32|547.52|550.23|547.43|551.55|548.75|550.04|547.24|0
1651623300000|2022-05-04 00:15:00|550.32|547.52|549.84|547.04|550.69|547.89|549.18|546.38|0
1651623600000|2022-05-04 00:20:00|549.46|546.66|548.33|545.53|549.84|547.04|548.33|545.53|0
1651623900000|2022-05-04 00:25:00|548.14|545.34|548.41|545.61|549.27|546.47|547.94|545.14|0
1651624200000|2022-05-04 00:30:00|548.32|545.52|548.7|545.9|548.7|545.9|547.94|545.14|0
1651624500000|2022-05-04 00:35:00|548.51|545.71|548.88|546.08|549.45|546.65|548.32|545.52|0
1651624800000|2022-05-04 00:40:00|549.07|546.27|548.69|545.89|550.02|547.22|548.22|545.42|0
1651625100000|2022-05-04 00:45:00|548.88|546.08|549.07|546.27|550.21|547.41|548.78|545.98|0
1651625400000|2022-05-04 00:50:00|548.97|546.17|548.5|545.7|549.26|546.46|547.93|545.13|0
1651625700000|2022-05-04 00:55:00|548.31|545.51|549.06|546.26|549.25|546.45|548.31|545.51|0
1651626000000|2022-05-04 01:00:00|549.25|546.45|550.01|547.21|550.39|547.59|548.87|546.07|0
1651626300000|2022-05-04 01:05:00|550.1|547.3|549.81|547.01|550.57|547.77|549.62|546.82|0
1651626600000|2022-05-04 01:10:00|549.62|546.82|550.76|547.96|550.85|548.05|549.62|546.82|0
1651626900000|2022-05-04 01:15:00|550.66|547.86|551.51|548.71|552.46|549.66|550.57|547.77|0
1651627200000|2022-05-04 01:20:00|551.89|549.09|551.98|549.18|552.08|549.28|551.32|548.52|0
1651627500000|2022-05-04 01:25:00|551.7|548.9|552.84|550.04|553.03|550.23|551.51|548.71|0
1651627800000|2022-05-04 01:30:00|553.03|550.23|553.59|550.79|553.98|551.18|552.27|549.47|0
1651628100000|2022-05-04 01:35:00|553.78|550.98|552.8|550|553.94|551.14|552.23|549.43|0
1651628400000|2022-05-04 01:40:00|552.99|550.19|553.75|550.95|554.13|551.33|552.89|550.09|0
1651628700000|2022-05-04 01:45:00|554.13|551.33|553.17|550.37|554.13|551.33|552.79|549.99|0
1651629000000|2022-05-04 01:50:00|552.98|550.18|552.79|549.99|553.26|550.46|552.79|549.99|0
1651629300000|2022-05-04 01:55:00|552.88|550.08|552.6|549.8|553.17|550.37|552.22|549.42|0
1651629600000|2022-05-04 02:00:00|552.79|549.99|553.36|550.56|554.5|551.7|552.41|549.61|0
1651629900000|2022-05-04 02:05:00|553.35|550.55|553.54|550.74|554.31|551.51|553.35|550.55|0
1651630200000|2022-05-04 02:10:00|553.35|550.55|552.97|550.17|553.73|550.93|552.97|550.17|0
1651630500000|2022-05-04 02:15:00|552.78|549.98|553.54|550.74|553.54|550.74|552.4|549.6|0
1651630800000|2022-05-04 02:20:00|553.16|550.36|552.77|549.97|553.16|550.36|552.39|549.59|0
1651631100000|2022-05-04 02:25:00|552.96|550.16|552.77|549.97|553.34|550.54|552.39|549.59|0
1651631400000|2022-05-04 02:30:00|552.96|550.16|550.96|548.16|552.96|550.16|550.87|548.07|0
1651631700000|2022-05-04 02:35:00|550.87|548.07|551.05|548.25|552|549.2|550.3|547.5|0
1651632000000|2022-05-04 02:40:00|551.14|548.34|548.58|545.78|551.52|548.72|548.39|545.59|0
1651632300000|2022-05-04 02:45:00|548.77|545.97|547.44|544.64|549.15|546.35|547.34|544.54|0
1651632600000|2022-05-04 02:50:00|547.53|544.73|547.06|544.26|547.82|545.02|546.68|543.88|0
1651632900000|2022-05-04 02:55:00|546.87|544.07|545.92|543.12|547.44|544.64|545.73|542.93|0
1651633200000|2022-05-04 03:00:00|546.2|543.4|547.62|544.82|547.81|545.01|546.11|543.31|0
1651633500000|2022-05-04 03:05:00|547.43|544.63|547.24|544.44|548.38|545.58|547.24|544.44|0
1651633800000|2022-05-04 03:10:00|547.33|544.53|546.67|543.87|547.33|544.53|545.73|542.93|0
1651634100000|2022-05-04 03:15:00|546.76|543.96|547.24|544.44|547.43|544.63|546.67|543.87|0
1651634400000|2022-05-04 03:20:00|547.42|544.62|547.61|544.81|547.99|545.19|547.23|544.43|0
1651634700000|2022-05-04 03:25:00|547.8|545|547.7|544.9|548.65|545.85|547.7|544.9|0
1651635000000|2022-05-04 03:30:00|547.8|545|544.96|542.16|547.8|545|544.77|541.97|0
1651635300000|2022-05-04 03:35:00|544.77|541.97|545.14|542.34|545.52|542.72|544.76|541.96|0
1651635600000|2022-05-04 03:40:00|545.04|542.24|544.76|541.96|545.14|542.34|543.82|541.02|0
1651635900000|2022-05-04 03:45:00|544.57|541.77|544.57|541.77|545.33|542.53|544.38|541.58|0
1651636200000|2022-05-04 03:50:00|544.66|541.86|545.13|542.33|545.32|542.52|544.57|541.77|0
1651636500000|2022-05-04 03:55:00|545.22|542.42|545.41|542.61|545.41|542.61|544.75|541.95|0
1651636800000|2022-05-04 04:00:00|545.51|542.71|546.45|543.65|547.4|544.6|545.32|542.52|0
1651637100000|2022-05-04 04:05:00|546.64|543.84|546.26|543.46|546.64|543.84|546.07|543.27|0
1651637400000|2022-05-04 04:10:00|546.16|543.36|546.82|544.02|547.58|544.78|545.78|542.98|0
1651637700000|2022-05-04 04:15:00|546.91|544.11|547.96|545.16|548.15|545.35|546.82|544.02|0
1651638000000|2022-05-04 04:20:00|548.15|545.35|547.58|544.78|548.15|545.35|547.39|544.59|0
1651638300000|2022-05-04 04:25:00|547.57|544.77|547.38|544.58|547.76|544.96|547.19|544.39|0
1651638600000|2022-05-04 04:30:00|547.57|544.77|549.28|546.48|549.85|547.05|547.38|544.58|0
1651638900000|2022-05-04 04:35:00|549.37|546.57|549.74|546.94|549.84|547.04|548.9|546.1|0
1651639200000|2022-05-04 04:40:00|549.65|546.85|548.89|546.09|549.65|546.85|548.89|546.09|0
1651639500000|2022-05-04 04:45:00|548.7|545.9|548.51|545.71|548.79|545.99|548.32|545.52|0
1651639800000|2022-05-04 04:50:00|548.32|545.52|547.18|544.38|548.32|545.52|546.99|544.19|0
1651640100000|2022-05-04 04:55:00|547.37|544.57|546.42|543.62|547.37|544.57|546.04|543.24|0
1651640400000|2022-05-04 05:00:00|546.23|543.43|546.7|543.9|547.17|544.37|545.85|543.05|0
1651640700000|2022-05-04 05:05:00|546.79|543.99|548.69|545.89|548.88|546.08|546.41|543.61|0
1651641000000|2022-05-04 05:10:00|548.5|545.7|548.11|545.31|549.63|546.83|547.74|544.94|0
1651641300000|2022-05-04 05:15:00|548.21|545.41|547.77|544.97|548.49|545.69|546.41|543.61|0
1651641600000|2022-05-04 05:20:00|547.86|545.06|547.67|544.87|548.15|545.35|547.01|544.21|0
1651641900000|2022-05-04 05:25:00|547.77|544.97|548.52|545.72|548.52|545.72|547.39|544.59|0
1651642200000|2022-05-04 05:30:00|548.61|545.81|547.95|545.15|549.28|546.48|547.57|544.77|0
1651642500000|2022-05-04 05:35:00|547.76|544.96|547.38|544.58|547.95|545.15|547.19|544.39|0
1651642800000|2022-05-04 05:40:00|547.57|544.77|547.94|545.14|548.13|545.33|547|544.2|0
1651643100000|2022-05-04 05:45:00|547.76|544.96|548.51|545.71|548.51|545.71|547.19|544.39|0
1651643400000|2022-05-04 05:50:00|548.6|545.8|549.45|546.65|549.45|546.65|547.94|545.14|0
1651643700000|2022-05-04 05:55:00|549.55|546.75|550.59|547.79|550.97|548.17|549.26|546.46|0
1651644000000|2022-05-04 06:00:00|550.21|547.41|547.18|544.38|550.21|547.41|546.99|544.19|0
1651644300000|2022-05-04 06:05:00|546.99|544.19|549.07|546.27|550.2|547.4|546.42|543.62|0
1651644600000|2022-05-04 06:10:00|549.26|546.46|549.34|546.54|550.39|547.59|548.88|546.08|0
1651644900000|2022-05-04 06:15:00|549.44|546.64|551.62|548.82|551.91|549.11|549.06|546.26|0
1651645200000|2022-05-04 06:20:00|551.72|548.92|550.76|547.96|552.09|549.29|550.57|547.77|0
1651645500000|2022-05-04 06:25:00|550.85|548.05|549.43|546.63|550.95|548.15|548.87|546.07|0
1651645800000|2022-05-04 06:30:00|549.62|546.82|549.81|547.01|550.95|548.15|549.14|546.34|0
1651646100000|2022-05-04 06:35:00|549.71|546.91|550.94|548.14|550.94|548.14|549.43|546.63|0
1651646400000|2022-05-04 06:40:00|550.75|547.95|551.13|548.33|551.51|548.71|550.19|547.39|0
1651646700000|2022-05-04 06:45:00|551.32|548.52|550.94|548.14|551.7|548.9|550.18|547.38|0
1651647000000|2022-05-04 06:50:00|550.84|548.04|550.18|547.38|551.32|548.52|549.42|546.62|0
1651647300000|2022-05-04 06:55:00|550.27|547.47|550.93|548.13|551.5|548.7|550.18|547.38|0
1651647600000|2022-05-04 07:00:00|550.17|547.37|552.16|549.36|552.83|550.03|549.04|546.24|0
1651647900000|2022-05-04 07:05:00|551.58|549.18|554.08|551.68|554.94|552.54|551.11|548.71|0
1651648200000|2022-05-04 07:10:00|554.18|551.78|550.95|548.55|554.65|552.25|549.9|547.5|0
1651648500000|2022-05-04 07:15:00|550.76|548.36|548.65|546.25|551.61|549.21|546.67|544.27|0
1651648800000|2022-05-04 07:20:00|548.75|546.35|546.29|543.89|549.6|547.2|545.53|543.13|0
1651649100000|2022-05-04 07:25:00|546.1|543.7|546.85|544.45|546.94|544.54|543.27|540.87|0
1651649400000|2022-05-04 07:30:00|546.56|544.16|545.81|543.41|547.23|544.83|545.34|542.94|0
1651649700000|2022-05-04 07:35:00|545.62|543.22|546.47|544.07|547.04|544.64|544.58|542.18|0
1651650000000|2022-05-04 07:40:00|546.18|543.78|547.22|544.82|547.41|545.01|545.42|543.02|0
1651650300000|2022-05-04 07:45:00|547.31|544.91|548.92|546.52|549.49|547.09|547.31|544.91|0
1651650600000|2022-05-04 07:50:00|549.49|547.09|551.38|548.98|551.38|548.98|549.3|546.9|0
1651650900000|2022-05-04 07:55:00|551.76|549.36|551|548.6|551.95|549.55|550.81|548.41|0
1651651200000|2022-05-04 08:00:00|551.09|548.69|551.38|548.98|553.09|550.69|551.09|548.69|0
1651651500000|2022-05-04 08:05:00|551.28|548.88|553.84|551.44|554.03|551.63|550.62|548.22|0
1651651800000|2022-05-04 08:10:00|553.65|551.25|553.46|551.06|554.6|552.2|552.7|550.3|0
1651652100000|2022-05-04 08:15:00|553.36|550.96|551.75|549.35|553.65|551.25|551.56|549.16|0
1651652400000|2022-05-04 08:20:00|551.56|549.16|551.64|549.24|551.75|549.35|550.61|548.21|0
1651652700000|2022-05-04 08:25:00|551.55|549.15|554.02|551.62|554.21|551.81|551.55|549.15|0
1651653000000|2022-05-04 08:30:00|554.21|551.81|552.59|550.19|554.21|551.81|551.36|548.96|0
1651653300000|2022-05-04 08:35:00|552.5|550.1|552.3|549.9|552.87|550.47|551.45|549.05|0
1651653600000|2022-05-04 08:40:00|552.49|550.09|552.68|550.28|552.87|550.47|551.54|549.14|0
1651653900000|2022-05-04 08:45:00|552.49|550.09|553.44|551.04|554.2|551.8|551.92|549.52|0
1651654200000|2022-05-04 08:50:00|553.53|551.13|553.24|550.84|554.1|551.7|552.67|550.27|0
1651654500000|2022-05-04 08:55:00|553.33|550.93|553.05|550.65|554.28|551.88|552.67|550.27|0
1651654800000|2022-05-04 09:00:00|552.86|550.46|549.82|547.42|553.05|550.65|549.25|546.85|0
1651655100000|2022-05-04 09:05:00|549.25|546.85|549.72|547.32|550.58|548.18|549.06|546.66|0
1651655400000|2022-05-04 09:10:00|549.82|547.42|551.52|549.12|551.52|549.12|549.06|546.66|0
1651655700000|2022-05-04 09:15:00|551.33|548.93|550.57|548.17|551.71|549.31|550.57|548.17|0
1651656000000|2022-05-04 09:20:00|550.76|548.36|551.52|549.12|551.71|549.31|549.24|546.84|0
1651656300000|2022-05-04 09:25:00|551.33|548.93|552.46|550.06|552.65|550.25|550.95|548.55|0
1651656600000|2022-05-04 09:30:00|552.55|550.15|553.41|551.01|553.41|551.01|551.7|549.3|0
1651656900000|2022-05-04 09:35:00|553.22|550.82|552.55|550.15|553.22|550.82|552.17|549.77|0
1651657200000|2022-05-04 09:40:00|552.46|550.06|553.87|551.47|554.74|552.34|552.27|549.87|0
1651657500000|2022-05-04 09:45:00|553.97|551.57|553.97|551.57|554.54|552.14|553.21|550.81|0
1651657800000|2022-05-04 09:50:00|554.06|551.66|555.49|553.09|555.49|553.09|553.21|550.81|0
1651658100000|2022-05-04 09:55:00|555.68|553.28|557.39|554.99|557.58|555.18|555.39|552.99|0
1651658400000|2022-05-04 10:00:00|557.58|555.18|558.05|555.65|559.1|556.7|557.39|554.99|0
1651658700000|2022-05-04 10:05:00|557.96|555.56|558.15|555.75|558.91|556.51|557.19|554.79|0
1651659000000|2022-05-04 10:10:00|557.96|555.56|557.57|555.17|558.15|555.75|557.19|554.79|0
1651659300000|2022-05-04 10:15:00|557.76|555.36|558.33|555.93|558.52|556.12|557.38|554.98|0
1651659600000|2022-05-04 10:20:00|558.52|556.12|557.09|554.69|558.61|556.21|556.42|554.02|0
1651659900000|2022-05-04 10:25:00|556.99|554.59|554.9|552.5|557.38|554.98|554.9|552.5|0
1651660200000|2022-05-04 10:30:00|554.99|552.59|555.85|553.45|557.46|555.06|554.99|552.59|0
1651660500000|2022-05-04 10:35:00|555.94|553.54|557.09|554.69|557.37|554.97|555.36|552.96|0
1651660800000|2022-05-04 10:40:00|556.9|554.5|557.28|554.88|557.47|555.07|555.76|553.36|0
1651661100000|2022-05-04 10:45:00|557.47|555.07|556.51|554.11|557.66|555.26|555.94|553.54|0
1651661400000|2022-05-04 10:50:00|556.42|554.02|557.08|554.68|557.08|554.68|556.13|553.73|0
1651661700000|2022-05-04 10:55:00|557.27|554.87|556.89|554.49|558.8|556.4|555.75|553.35|0
1651662000000|2022-05-04 11:00:00|556.7|554.3|555.55|553.15|557.65|555.25|555.55|553.15|0
1651662300000|2022-05-04 11:05:00|555.46|553.06|555.64|553.24|556.02|553.62|555.17|552.77|0
1651662600000|2022-05-04 11:10:00|555.55|553.15|556.5|554.1|557.07|554.67|555.17|552.77|0
1651662900000|2022-05-04 11:15:00|556.69|554.29|557.54|555.14|558.02|555.62|556.69|554.29|0
1651663200000|2022-05-04 11:20:00|557.64|555.24|560.11|557.71|560.4|558|557.45|555.05|0
1651663500000|2022-05-04 11:25:00|560.2|557.8|560.49|558.09|561.07|558.67|559.63|557.23|0
1651663800000|2022-05-04 11:30:00|560.68|558.28|560.68|558.28|561.06|558.66|560.01|557.61|0
1651664100000|2022-05-04 11:35:00|560.49|558.09|559.53|557.13|560.68|558.28|559.15|556.75|0
1651664400000|2022-05-04 11:40:00|559.34|556.94|557.98|555.58|559.72|557.32|557.79|555.39|0
1651664700000|2022-05-04 11:45:00|558.17|555.77|557.79|555.39|558.55|556.15|557.6|555.2|0
1651665000000|2022-05-04 11:50:00|557.98|555.58|556.07|553.67|558.17|555.77|555.69|553.29|0
1651665300000|2022-05-04 11:55:00|556.26|553.86|556.07|553.67|556.35|553.95|555.69|553.29|0
1651665600000|2022-05-04 12:00:00|556.26|553.86|557.01|554.61|557.59|555.19|556.26|553.86|0
1651665900000|2022-05-04 12:05:00|557.21|554.81|557.77|555.37|558.44|556.04|557.01|554.61|0
1651666200000|2022-05-04 12:10:00|557.96|555.56|557.77|555.37|558.34|555.94|556.06|553.66|0
1651666500000|2022-05-04 12:15:00|557.96|555.56|556.62|554.22|557.96|555.56|556.05|553.65|0
1651666800000|2022-05-04 12:20:00|556.72|554.32|554.53|552.13|556.72|554.32|554.34|551.94|0
1651667100000|2022-05-04 12:25:00|554.34|551.94|555.67|553.27|555.86|553.46|553.77|551.37|0
1651667400000|2022-05-04 12:30:00|555.57|553.17|553|550.6|555.86|553.46|552.81|550.41|0
1651667700000|2022-05-04 12:35:00|552.81|550.41|553|550.6|553.38|550.98|552.24|549.84|0
1651668000000|2022-05-04 12:40:00|552.81|550.41|552.81|550.41|552.81|550.41|551.29|548.89|0
1651668300000|2022-05-04 12:45:00|552.62|550.22|551.09|548.69|553.18|550.78|550.9|548.5|0
1651668600000|2022-05-04 12:50:00|550.71|548.31|551.09|548.69|551.85|549.45|550.33|547.93|0
1651668900000|2022-05-04 12:55:00|550.9|548.5|550.54|548.14|551.85|549.45|550.23|547.83|0
1651669200000|2022-05-04 13:00:00|550.35|547.95|551.86|549.46|552.24|549.84|549.97|547.57|0
1651669500000|2022-05-04 13:05:00|551.67|549.27|552.24|549.84|552.81|550.41|551.1|548.7|0
1651669800000|2022-05-04 13:10:00|552.05|549.65|549.96|547.56|552.05|549.65|549.01|546.61|0
1651670100000|2022-05-04 13:15:00|549.77|547.37|550.9|548.5|551.47|549.07|549.77|547.37|0
1651670400000|2022-05-04 13:20:00|550.71|548.31|551.94|549.54|552.61|550.21|550.71|548.31|0
1651670700000|2022-05-04 13:25:00|552.04|549.64|549.38|546.98|552.99|550.59|549.38|546.98|0
1651671000000|2022-05-04 13:30:00|549.76|547.36|544.08|541.68|549.95|547.55|543.33|540.93|0
1651671300000|2022-05-04 13:35:00|543.52|541.12|545.02|542.62|547.29|544.89|543.52|541.12|0
1651671600000|2022-05-04 13:40:00|544.65|542.25|548.24|545.84|549.37|546.97|544.08|541.68|0
1651671900000|2022-05-04 13:45:00|549.56|547.16|551.26|548.86|552.4|550|547.48|545.08|0
1651672200000|2022-05-04 13:50:00|551.07|548.67|544.12|541.72|551.07|548.67|543.93|541.53|0
1651672500000|2022-05-04 13:55:00|542.99|540.59|541.19|538.79|546.2|543.8|541.1|538.7|0
1651672800000|2022-05-04 14:00:00|541.1|538.7|537.22|534.82|542.04|539.64|535.48|533.08|0
1651673100000|2022-05-04 14:05:00|537.59|535.19|534.21|531.81|537.97|535.57|533.27|530.87|0
1651673400000|2022-05-04 14:10:00|534.77|532.37|532.14|529.74|537.97|535.57|532.14|529.74|0
1651673700000|2022-05-04 14:15:00|531.02|528.62|531.76|529.36|533.45|531.05|528.77|526.37|0
1651674000000|2022-05-04 14:20:00|532.14|529.74|533.16|530.76|534.85|532.45|530.82|528.42|0
1651674300000|2022-05-04 14:25:00|532.88|530.48|534.66|532.26|537.58|535.18|531.95|529.55|0
1651674600000|2022-05-04 14:30:00|534.95|532.55|528.57|526.17|536.07|533.67|527.26|524.86|0
1651674900000|2022-05-04 14:35:00|528.94|526.54|534.29|531.89|534.57|532.17|528.57|526.17|0
1651675200000|2022-05-04 14:40:00|534.11|531.71|534.67|532.27|536.74|534.34|533.36|530.96|0
1651675500000|2022-05-04 14:45:00|535.04|532.64|534.66|532.26|537.67|535.27|533.91|531.51|0
1651675800000|2022-05-04 14:50:00|535.04|532.64|532.41|530.01|535.04|532.64|530.72|528.32|0
1651676100000|2022-05-04 14:55:00|532.6|530.2|531.19|528.79|534.85|532.45|530.44|528.04|0
1651676400000|2022-05-04 15:00:00|531.56|529.16|529.12|526.72|533.06|530.66|527.62|525.22|0
1651676700000|2022-05-04 15:05:00|529.31|526.91|531.93|529.53|532.31|529.91|528.37|525.97|0
1651677000000|2022-05-04 15:10:00|531.74|529.34|526.12|523.72|532.49|530.09|524.81|522.41|0
1651677300000|2022-05-04 15:15:00|525.93|523.53|528.17|525.77|528.17|525.77|524.81|522.41|0
1651677600000|2022-05-04 15:20:00|527.8|525.4|527.31|524.91|529.27|526.87|525.79|523.39|0
1651677900000|2022-05-04 15:25:00|527.49|525.09|526.74|524.34|528.89|526.49|524.31|521.91|0
1651678200000|2022-05-04 15:30:00|526.18|523.78|523.75|521.35|527.02|524.62|522.26|519.86|0
1651678500000|2022-05-04 15:35:00|523.38|520.98|526.55|524.15|526.55|524.15|521.89|519.49|0
1651678800000|2022-05-04 15:40:00|526.18|523.78|527.48|525.08|528.42|526.02|525.62|523.22|0
1651679100000|2022-05-04 15:45:00|527.2|524.8|533.48|531.08|533.48|531.08|526.36|523.96|0
1651679400000|2022-05-04 15:50:00|533.1|530.7|535.13|532.73|535.13|532.73|531.6|529.2|0
1651679700000|2022-05-04 15:55:00|535.69|533.29|532.67|530.27|535.88|533.48|531.17|528.77|0
1651680000000|2022-05-04 16:00:00|532.3|529.9|530.85|528.45|533.24|530.84|530.42|528.02|0
1651680300000|2022-05-04 16:05:00|530.67|528.27|534.71|532.31|535.27|532.87|530.48|528.08|0
1651680600000|2022-05-04 16:10:00|534.33|531.93|533.76|531.36|534.52|532.12|531.7|529.3|0
1651680900000|2022-05-04 16:15:00|534.04|531.64|537.91|535.51|538.66|536.26|532.07|529.67|0
1651681200000|2022-05-04 16:20:00|538.47|536.07|543.01|540.61|545.29|542.89|538.47|536.07|0
1651681500000|2022-05-04 16:25:00|543.2|540.8|547.29|544.89|547.86|545.46|542.82|540.42|0
1651681800000|2022-05-04 16:30:00|547.19|544.79|547.29|544.89|548.43|546.03|546.15|543.75|0
1651682100000|2022-05-04 16:35:00|546.91|544.51|551.75|549.35|551.75|549.35|546.91|544.51|0
1651682400000|2022-05-04 16:40:00|551.47|549.07|549.75|547.35|552.04|549.64|548.23|545.83|0
1651682700000|2022-05-04 16:45:00|550.13|547.73|548.13|545.73|550.13|547.73|546.14|543.74|0
1651683000000|2022-05-04 16:50:00|548.04|545.64|552.22|549.82|552.22|549.82|546.14|543.74|0
1651683300000|2022-05-04 16:55:00|552.6|550.2|554.7|552.3|554.89|552.49|549.56|547.16|0
1651683600000|2022-05-04 17:00:00|554.89|552.49|555.25|552.85|559.7|557.3|553.93|551.53|0
1651683900000|2022-05-04 17:05:00|555.44|553.04|551.54|549.14|555.63|553.23|549.91|547.51|0
1651684200000|2022-05-04 17:10:00|551.07|548.67|549.16|546.76|551.07|548.67|546.13|543.73|0
1651684500000|2022-05-04 17:15:00|549.35|546.95|550.68|548.28|552.02|549.62|549.35|546.95|0
1651684800000|2022-05-04 17:20:00|551.06|548.66|551.15|548.75|553.16|550.76|549.16|546.76|0
1651685100000|2022-05-04 17:25:00|551.25|548.85|549.15|546.75|552.01|549.61|548.78|546.38|0
1651685400000|2022-05-04 17:30:00|549.34|546.94|551.62|549.22|552.01|549.61|546.87|544.47|0
1651685700000|2022-05-04 17:35:00|552.01|549.61|549.72|547.32|553.62|551.22|546.58|544.18|0
1651686000000|2022-05-04 17:40:00|549.53|547.13|551.62|549.22|552|549.6|548.39|545.99|0
1651686300000|2022-05-04 17:45:00|551.81|549.41|549.61|547.21|552|549.6|549.61|547.21|0
1651686600000|2022-05-04 17:50:00|549.52|547.12|550.09|547.69|550.47|548.07|548.19|545.79|0
1651686900000|2022-05-04 17:55:00|549.71|547.31|555.13|552.73|561.16|558.76|549.04|546.64|0
1651687200000|2022-05-04 18:00:00|555.71|553.31|561.83|559.43|569.91|567.51|547.71|545.31|0
1651687500000|2022-05-04 18:05:00|563.27|560.87|551.6|549.2|568.56|566.16|542.5|540.1|0
1651687800000|2022-05-04 18:10:00|553.13|550.73|552.07|549.67|558.47|556.07|547.7|545.3|0
1651688100000|2022-05-04 18:15:00|552.36|549.96|545.83|543.43|553.13|550.73|542.99|540.59|0
1651688400000|2022-05-04 18:20:00|545.64|543.24|549.45|547.05|551.34|548.94|539.21|536.81|0
1651688700000|2022-05-04 18:25:00|549.07|546.67|560.15|557.75|566.79|564.39|547.26|544.86|0
1651689000000|2022-05-04 18:30:00|560.53|558.13|528.5|526.1|563.6|561.2|525.88|523.48|0
1651689300000|2022-05-04 18:35:00|528.31|525.91|545.58|543.18|546.91|544.51|524.38|521.98|0
1651689600000|2022-05-04 18:40:00|542.64|540.24|563.74|561.34|569.16|566.76|539.61|537.21|0
1651689900000|2022-05-04 18:45:00|562.97|560.57|582|579.6|592.81|590.41|562.97|560.57|0
1651690200000|2022-05-04 18:50:00|584.54|582.14|597.27|594.87|597.47|595.07|579.37|576.97|0
1651690500000|2022-05-04 18:55:00|597.67|595.27|596.45|594.05|601.41|599.01|593.15|590.75|0
1651690800000|2022-05-04 19:00:00|597.24|594.84|597.61|595.21|603.94|601.54|592.2|589.8|0
1651691100000|2022-05-04 19:05:00|597.51|595.11|603.24|600.84|605.42|603.02|595.64|593.24|0
1651691400000|2022-05-04 19:10:00|603.84|601.44|612.32|609.92|613.79|611.39|603.84|601.44|0
1651691700000|2022-05-04 19:15:00|611.72|609.32|608.15|605.75|618.9|616.5|606.16|603.76|0
1651692000000|2022-05-04 19:20:00|608.54|606.14|615.7|613.3|615.9|613.5|607.75|605.35|0
1651692300000|2022-05-04 19:25:00|615.3|612.9|620.84|618.44|622.29|619.89|615.3|612.9|0
1651692600000|2022-05-04 19:30:00|622.04|619.64|631.48|629.08|633.23|630.83|621.04|618.64|0
1651692900000|2022-05-04 19:35:00|631.68|629.28|634.96|632.56|636.16|633.76|629.26|626.86|0
1651693200000|2022-05-04 19:40:00|634.76|632.36|636.56|634.16|637.37|634.97|630.34|627.94|0
1651693500000|2022-05-04 19:45:00|635.76|633.36|640.79|638.39|640.79|638.39|631.74|629.34|0
1651693800000|2022-05-04 19:50:00|642|639.6|641.03|638.63|645.96|643.56|639.15|636.75|0
1651694100000|2022-05-04 19:55:00|639.53|637.13|640.93|638.53|643.14|640.74|636.72|634.32|0
1651694400000|2022-05-04 20:00:00|639.53|637.13|639.12|636.72|641.13|638.73|638.92|636.52|0
1651694700000|2022-05-04 20:05:00|638.72|636.32|639.32|636.92|641.13|638.73|638.72|636.32|0
1651695000000|2022-05-04 20:10:00|639.52|637.12|637.44|635.04|640.12|637.72|636.31|633.91|0
1651695300000|2022-05-04 20:15:00|636.84|634.04|635.73|632.93|637.84|635.04|635.53|632.73|0
1651695600000|2022-05-04 20:20:00|635.93|633.13|635.73|632.93|637.53|634.73|635.73|632.93|0
1651695900000|2022-05-04 20:25:00|635.93|633.13|635.32|632.52|637.13|634.33|635.32|632.52|0
1651696200000|2022-05-04 20:30:00|634.72|631.92|634.12|631.32|635.32|632.52|634.12|631.32|0
1651696500000|2022-05-04 20:35:00|634.32|631.52|634.72|631.92|634.92|632.12|633.52|630.72|0
1651696800000|2022-05-04 20:40:00|634.61|631.81|634.72|631.92|635.01|632.21|634.12|631.32|0
1651697100000|2022-05-04 20:45:00|634.52|631.72|633.71|630.91|634.92|632.12|633.51|630.71|0
1651697400000|2022-05-04 20:50:00|633.91|631.11|634.11|631.31|634.71|631.91|633.61|630.81|0
1651697700000|2022-05-04 20:55:00|633.91|631.11|633.8|631|634.31|631.51|633.51|630.71|0
1651698000000|2022-05-04 21:00:00|634.16|631.36|635.29|632.49|635.59|632.79|633.99|631.19|0
1651698300000|2022-05-04 21:05:00|635.55|632.75|635.58|632.78|636.19|633.39|635.32|632.52|0
1651698600000|2022-05-04 21:10:00|635.7|632.9|635.99|633.19|636.05|633.25|635.67|632.87|0
1651698900000|2022-05-04 21:15:00|636.02|633.22|636.48|633.68|636.54|633.74|635.99|633.19|0
1651699200000|2022-05-04 21:20:00|636.6|633.8|636.22|633.42|636.6|633.8|636.1|633.3|0
1651699500000|2022-05-04 21:25:00|636.18|633.38|636.6|633.8|636.6|633.8|635.95|633.15|0
1651699800000|2022-05-04 21:30:00|636.71|633.91|636.85|634.05|637|634.2|636.71|633.91|0
1651700100000|2022-05-04 21:35:00|636.79|633.99|636.79|633.99|636.79|633.99|636.74|633.94|0
1651700400000|2022-05-04 21:40:00|636.78|633.98|636.12|633.32|636.78|633.98|636.12|633.32|0
1651700700000|2022-05-04 21:45:00|636.15|633.35|636.41|633.61|636.59|633.79|636.15|633.35|0
1651701000000|2022-05-04 21:50:00|636.47|633.67|636.29|633.49|636.55|633.75|636.29|633.49|0
1651701300000|2022-05-04 21:55:00|636.26|633.46|636.2|633.4|636.34|633.54|635.97|633.17|0
1651701600000|2022-05-04 22:00:00|636.97|634.17|637.57|634.77|637.88|635.08|635.57|632.77|0
1651701900000|2022-05-04 22:05:00|637.48|634.68|637.47|634.67|637.88|635.08|636.77|633.97|0
1651702200000|2022-05-04 22:10:00|637.27|634.47|639.08|636.28|639.48|636.68|636.97|634.17|0
1651702500000|2022-05-04 22:15:00|638.97|636.17|640.68|637.88|640.68|637.88|638.97|636.17|0
1651702800000|2022-05-04 22:20:00|640.88|638.08|640.98|638.18|642.09|639.29|640.58|637.78|0
1651703100000|2022-05-04 22:25:00|640.88|638.08|640.27|637.47|641.08|638.28|639.97|637.17|0
1651703400000|2022-05-04 22:30:00|640.47|637.67|638.06|635.26|640.47|637.67|637.66|634.86|0
1651703700000|2022-05-04 22:35:00|637.86|635.06|636.05|633.25|637.86|635.06|635.45|632.65|0
1651704000000|2022-05-04 22:40:00|635.85|633.05|634.25|631.45|635.85|633.05|633.85|631.05|0
1651704300000|2022-05-04 22:45:00|634.45|631.65|634.45|631.65|635.05|632.25|634.25|631.45|0
1651704600000|2022-05-04 22:50:00|634.65|631.85|635.24|632.44|635.45|632.65|634.64|631.84|0
1651704900000|2022-05-04 22:55:00|635.34|632.54|634.84|632.04|635.85|633.05|634.64|631.84|0
1651705200000|2022-05-04 23:00:00|635.04|632.24|635.84|633.04|636.14|633.34|634.84|632.04|0
1651705500000|2022-05-04 23:05:00|636.04|633.24|636.24|633.44|636.64|633.84|635.64|632.84|0
1651705800000|2022-05-04 23:10:00|636.44|633.64|636.44|633.64|637.24|634.44|636.24|633.44|0
1651706100000|2022-05-04 23:15:00|636.24|633.44|636.03|633.23|636.64|633.84|635.83|633.03|0
1651706400000|2022-05-04 23:20:00|636.23|633.43|635.43|632.63|636.23|633.43|635.03|632.23|0
1651706700000|2022-05-04 23:25:00|635.23|632.43|635.23|632.43|635.63|632.83|635.03|632.23|0
1651707000000|2022-05-04 23:30:00|635.43|632.63|634.62|631.82|635.43|632.63|634.42|631.62|0
1651707300000|2022-05-04 23:35:00|634.82|632.02|633.82|631.02|635.62|632.82|633.62|630.82|0
1651707600000|2022-05-04 23:40:00|633.62|630.82|634.62|631.82|634.82|632.02|633.62|630.82|0
1651707900000|2022-05-04 23:45:00|634.51|631.71|634.31|631.51|634.82|632.02|634.21|631.41|0
1651708200000|2022-05-04 23:50:00|634.41|631.61|635.81|633.01|635.82|633.02|634.41|631.61|0
1651708500000|2022-05-04 23:55:00|635.61|632.81|635.41|632.61|636.01|633.21|635.21|632.41|0
1651708800000|2022-05-05 00:00:00|635.61|632.81|635.61|632.81|636.41|633.61|635.21|632.41|0
1651709100000|2022-05-05 00:05:00|635.81|633.01|635.2|632.4|635.9|633.1|634.4|631.6|0
1651709400000|2022-05-05 00:10:00|635.1|632.3|634.9|632.1|635.8|633|634.4|631.6|0
1651709700000|2022-05-05 00:15:00|634.6|631.8|635.6|632.8|635.6|632.8|634.6|631.8|0
1651710000000|2022-05-05 00:20:00|635.4|632.6|638.2|635.4|639.81|637.01|635.09|632.29|0
1651710300000|2022-05-05 00:25:00|638.4|635.6|636.8|634|639.01|636.21|636.8|634|0
1651710600000|2022-05-05 00:30:00|637|634.2|639|636.2|639.6|636.8|636.79|633.99|0
1651710900000|2022-05-05 00:35:00|639.1|636.3|639|636.2|639.6|636.8|638.4|635.6|0
1651711200000|2022-05-05 00:40:00|638.89|636.09|637.99|635.19|639|636.2|637.79|634.99|0
1651711500000|2022-05-05 00:45:00|638.19|635.39|639.19|636.39|639.8|637|637.99|635.19|0
1651711800000|2022-05-05 00:50:00|638.99|636.19|638.48|635.68|639.19|636.39|638.19|635.39|0
1651712100000|2022-05-05 00:55:00|638.59|635.79|639.28|636.48|639.59|636.79|637.99|635.19|0
1651712400000|2022-05-05 01:00:00|639.39|636.59|639.18|636.38|639.99|637.19|639.08|636.28|0
1651712700000|2022-05-05 01:05:00|639.38|636.58|638.98|636.18|639.99|637.19|638.98|636.18|0
1651713000000|2022-05-05 01:10:00|638.88|636.08|638.78|635.98|639.38|636.58|638.78|635.98|0
1651713300000|2022-05-05 01:15:00|638.98|636.18|638.57|635.77|638.98|636.18|637.37|634.57|0
1651713600000|2022-05-05 01:20:00|638.77|635.97|640.38|637.58|640.38|637.58|638.37|635.57|0
1651713900000|2022-05-05 01:25:00|640.58|637.78|643.03|640.23|643.23|640.43|640.38|637.58|0
1651714200000|2022-05-05 01:30:00|642.63|639.83|641.82|639.02|644.43|641.63|641.62|638.82|0
1651714500000|2022-05-05 01:35:00|641.72|638.92|641.82|639.02|642.12|639.32|641.11|638.31|0
1651714800000|2022-05-05 01:40:00|641.71|638.91|639.41|636.61|642.02|639.22|638.81|636.01|0
1651715100000|2022-05-05 01:45:00|639.61|636.81|638|635.2|640.01|637.21|637.6|634.8|0
1651715400000|2022-05-05 01:50:00|637.9|635.1|637.2|634.4|638|635.2|637|634.2|0
1651715700000|2022-05-05 01:55:00|637.4|634.6|638.4|635.6|638.8|636|637.4|634.6|0
1651716000000|2022-05-05 02:00:00|638.5|635.7|637.4|634.6|638.6|635.8|637.29|634.49|0
1651716300000|2022-05-05 02:05:00|637.29|634.49|638.19|635.39|638.39|635.59|637.09|634.29|0
1651716600000|2022-05-05 02:10:00|638.29|635.49|637.99|635.19|638.79|635.99|637.59|634.79|0
1651716900000|2022-05-05 02:15:00|637.89|635.09|638.19|635.39|638.39|635.59|637.79|634.99|0
1651717200000|2022-05-05 02:20:00|637.99|635.19|636.18|633.38|637.99|635.19|635.79|632.99|0
1651717500000|2022-05-05 02:25:00|636.08|633.28|637.18|634.38|637.18|634.38|635.78|632.98|0
1651717800000|2022-05-05 02:30:00|637.28|634.48|636.68|633.88|637.58|634.78|636.58|633.78|0
1651718100000|2022-05-05 02:35:00|636.58|633.78|636.98|634.18|636.98|634.18|635.98|633.18|0
1651718400000|2022-05-05 02:40:00|636.78|633.98|637.47|634.67|637.47|634.67|636.77|633.97|0
1651718700000|2022-05-05 02:45:00|637.37|634.57|637.57|634.77|637.57|634.77|636.77|633.97|0
1651719000000|2022-05-05 02:50:00|637.47|634.67|637.26|634.46|638.17|635.37|637.17|634.37|0
1651719300000|2022-05-05 02:55:00|637.17|634.37|636.57|633.77|637.77|634.97|636.57|633.77|0
1651719600000|2022-05-05 03:00:00|636.97|634.17|637.96|635.16|638.77|635.97|636.97|634.17|0
1651719900000|2022-05-05 03:05:00|638.16|635.36|639.56|636.76|639.56|636.76|637.36|634.56|0
1651720200000|2022-05-05 03:10:00|639.76|636.96|639.16|636.36|639.76|636.96|638.56|635.76|0
1651720500000|2022-05-05 03:15:00|639.36|636.56|640.56|637.76|640.56|637.76|639.16|636.36|0
1651720800000|2022-05-05 03:20:00|640.36|637.56|639.96|637.16|640.56|637.76|639.56|636.76|0
1651721100000|2022-05-05 03:25:00|639.95|637.15|641.16|638.36|641.16|638.36|639.95|637.15|0
1651721400000|2022-05-05 03:30:00|640.95|638.15|639.75|636.95|640.95|638.15|639.55|636.75|0
1651721700000|2022-05-05 03:35:00|639.64|636.84|639.55|636.75|640.55|637.75|639.55|636.75|0
1651722000000|2022-05-05 03:40:00|639.44|636.64|640.14|637.34|640.55|637.75|639.44|636.64|0
1651722300000|2022-05-05 03:45:00|640.04|637.24|640.24|637.44|640.34|637.54|639.74|636.94|0
1651722600000|2022-05-05 03:50:00|640.14|637.34|639.74|636.94|640.54|637.74|639.54|636.74|0
1651722900000|2022-05-05 03:55:00|639.83|637.03|640.14|637.34|640.23|637.43|639.54|636.74|0
1651723200000|2022-05-05 04:00:00|639.94|637.14|640.53|637.73|640.54|637.74|639.93|637.13|0
1651723500000|2022-05-05 04:05:00|640.13|637.33|640.13|637.33|640.33|637.53|639.93|637.13|0
1651723800000|2022-05-05 04:10:00|639.93|637.13|640.22|637.42|640.33|637.53|639.82|637.02|0
1651724100000|2022-05-05 04:15:00|640.33|637.53|640.02|637.22|640.33|637.53|639.73|636.93|0
1651724400000|2022-05-05 04:20:00|640.12|637.32|640.12|637.32|640.12|637.32|639.92|637.12|0
1651724700000|2022-05-05 04:25:00|640.52|637.72|640.12|637.32|640.72|637.92|640.02|637.22|0
1651725000000|2022-05-05 04:30:00|640.32|637.52|640.52|637.72|640.72|637.92|639.92|637.12|0
1651725300000|2022-05-05 04:35:00|640.41|637.61|641.92|639.12|642.12|639.32|640.41|637.61|0
1651725600000|2022-05-05 04:40:00|641.72|638.92|643.02|640.22|643.22|640.42|641.52|638.72|0
1651725900000|2022-05-05 04:45:00|642.92|640.12|643.32|640.52|643.32|640.52|642.81|640.01|0
1651726200000|2022-05-05 04:50:00|643.12|640.32|643.52|640.72|643.81|641.01|642.92|640.12|0
1651726500000|2022-05-05 04:55:00|643.32|640.52|644.32|641.52|644.32|641.52|643.32|640.52|0
1651726800000|2022-05-05 05:00:00|644.41|641.61|643.91|641.11|645.12|642.32|643.91|641.11|0
1651727100000|2022-05-05 05:05:00|643.51|640.71|642.3|639.5|643.71|640.91|641.9|639.1|0
1651727400000|2022-05-05 05:10:00|642.1|639.3|644.31|641.51|644.31|641.51|642.1|639.3|0
1651727700000|2022-05-05 05:15:00|644.51|641.71|644.71|641.91|644.91|642.11|644.31|641.51|0
1651728000000|2022-05-05 05:20:00|644.51|641.71|644.7|641.9|646.92|644.12|644.31|641.51|0
1651728300000|2022-05-05 05:25:00|644.8|642|643.9|641.1|644.91|642.11|643.5|640.7|0
1651728600000|2022-05-05 05:30:00|643.99|641.19|645.3|642.5|645.3|642.5|643.9|641.1|0
1651728900000|2022-05-05 05:35:00|645.5|642.7|645.2|642.4|647.11|644.31|644.9|642.1|0
1651729200000|2022-05-05 05:40:00|645.1|642.3|645.7|642.9|646.1|643.3|644.9|642.1|0
1651729500000|2022-05-05 05:45:00|645.1|642.3|643.18|640.38|645.3|642.5|641.88|639.08|0
1651729800000|2022-05-05 05:50:00|643.28|640.48|643.88|641.08|644.49|641.69|642.48|639.68|0
1651730100000|2022-05-05 05:55:00|644.09|641.29|645.49|642.69|645.49|642.69|643.68|640.88|0
1651730400000|2022-05-05 06:00:00|645.69|642.89|644.28|641.48|646.29|643.49|643.48|640.68|0
1651730700000|2022-05-05 06:05:00|643.98|641.18|642.47|639.67|643.98|641.18|642.27|639.47|0
1651731000000|2022-05-05 06:10:00|642.67|639.87|643.87|641.07|645.68|642.88|642.47|639.67|0
1651731300000|2022-05-05 06:15:00|643.47|640.67|644.88|642.08|645.68|642.88|643.27|640.47|0
1651731600000|2022-05-05 06:20:00|644.97|642.17|642.26|639.46|645.28|642.48|641.86|639.06|0
1651731900000|2022-05-05 06:25:00|642.06|639.26|637.05|634.25|642.66|639.86|636.05|633.25|0
1651732200000|2022-05-05 06:30:00|636.85|634.05|637.05|634.25|637.25|634.45|635.05|632.25|0
1651732500000|2022-05-05 06:35:00|637.25|634.45|635.44|632.64|637.25|634.45|635.24|632.44|0
1651732800000|2022-05-05 06:40:00|635.64|632.84|634.31|631.51|636.74|633.94|634.11|631.31|0
1651733100000|2022-05-05 06:45:00|634.51|631.71|634.51|631.71|635.31|632.51|633.91|631.11|0
1651733400000|2022-05-05 06:50:00|634.61|631.81|633.91|631.11|635.51|632.71|633.91|631.11|0
1651733700000|2022-05-05 06:55:00|634.31|631.51|631.8|629|635.31|632.51|631.51|628.71|0
1651734000000|2022-05-05 07:00:00|632.7|629.9|633.3|630.5|633.9|631.1|629.71|626.91|0
1651734300000|2022-05-05 07:05:00|632.7|630.9|631.99|629.59|633.5|631.1|629.6|627.2|0
1651734600000|2022-05-05 07:10:00|632.1|629.7|627.11|624.71|632.19|629.79|626.91|624.51|0
1651734900000|2022-05-05 07:15:00|626.71|624.31|624.91|622.51|627.51|625.11|624.72|622.32|0
1651735200000|2022-05-05 07:20:00|624.81|622.41|622.46|620.06|626.92|624.52|622.26|619.86|0
1651735500000|2022-05-05 07:25:00|622.26|619.86|621.86|619.46|624.65|622.25|621.46|619.06|0
1651735800000|2022-05-05 07:30:00|622.26|619.86|622.85|620.45|625.04|622.64|622.26|619.86|0
1651736100000|2022-05-05 07:35:00|623.05|620.65|620.46|618.06|625.24|622.84|620.27|617.87|0
1651736400000|2022-05-05 07:40:00|620.66|618.26|623.84|621.44|624.04|621.64|620.46|618.06|0
1651736700000|2022-05-05 07:45:00|623.74|621.34|624.63|622.23|625.83|623.43|622.85|620.45|0
1651737000000|2022-05-05 07:50:00|624.43|622.03|626.22|623.82|627.42|625.02|624.33|621.93|0
1651737300000|2022-05-05 07:55:00|626.42|624.02|626.62|624.22|627.02|624.62|624.03|621.63|0
1651737600000|2022-05-05 08:00:00|626.52|624.12|624.43|622.03|628.01|625.61|623.43|621.03|0
1651737900000|2022-05-05 08:05:00|624.63|622.23|622.73|620.33|625.62|623.22|622.43|620.03|0
1651738200000|2022-05-05 08:10:00|622.63|620.23|621.84|619.44|625.02|622.62|621.34|618.94|0
1651738500000|2022-05-05 08:15:00|622.03|619.63|623.42|621.02|625.51|623.11|621.83|619.43|0
1651738800000|2022-05-05 08:20:00|623.32|620.92|625.41|623.01|625.71|623.31|623.32|620.92|0
1651739100000|2022-05-05 08:25:00|625.01|622.61|621.23|618.83|625.01|622.61|620.83|618.43|0
1651739400000|2022-05-05 08:30:00|621.33|618.93|618.74|616.34|621.43|619.03|618.65|616.25|0
1651739700000|2022-05-05 08:35:00|618.65|616.25|618.64|616.24|619.64|617.24|618.45|616.05|0
1651740000000|2022-05-05 08:40:00|618.45|616.05|614.88|612.48|618.64|616.24|613.89|611.49|0
1651740300000|2022-05-05 08:45:00|614.97|612.57|616.06|613.66|616.46|614.06|613.69|611.29|0
1651740600000|2022-05-05 08:50:00|616.26|613.86|616.15|613.75|617.65|615.25|615.86|613.46|0
1651740900000|2022-05-05 08:55:00|616.26|613.86|617.25|614.85|617.25|614.85|614.08|611.68|0
1651741200000|2022-05-05 09:00:00|617.05|614.65|617.64|615.24|618.04|615.64|616.55|614.15|0
1651741500000|2022-05-05 09:05:00|617.73|615.33|617.83|615.43|618.03|615.63|616.65|614.25|0
1651741800000|2022-05-05 09:10:00|617.73|615.33|620.21|617.81|620.61|618.21|617.73|615.33|0
1651742100000|2022-05-05 09:15:00|620.11|617.71|620.81|618.41|621.2|618.8|619.82|617.42|0
1651742400000|2022-05-05 09:20:00|620.9|618.5|617.23|614.83|621|618.6|616.64|614.24|0
1651742700000|2022-05-05 09:25:00|617.03|614.63|617.03|614.63|619.61|617.21|617.03|614.63|0
1651743000000|2022-05-05 09:30:00|617.82|615.42|616.53|614.13|618.42|616.02|615.34|612.94|0
1651743300000|2022-05-05 09:35:00|616.43|614.03|615.84|613.44|617.82|615.42|615.44|613.04|0
1651743600000|2022-05-05 09:40:00|616.23|613.83|620.07|617.67|620.07|617.67|615.23|612.83|0
1651743900000|2022-05-05 09:45:00|619.87|617.47|618.68|616.28|619.87|617.47|617.98|615.58|0
1651744200000|2022-05-05 09:50:00|618.58|616.18|619.77|617.37|620.86|618.46|618.38|615.98|0
1651744500000|2022-05-05 09:55:00|619.67|617.27|620.26|617.86|622.25|619.85|619.67|617.27|0
1651744800000|2022-05-05 10:00:00|620.46|618.06|623.24|620.84|623.24|620.84|619.67|617.27|0
1651745100000|2022-05-05 10:05:00|623.44|621.04|623.49|621.09|624.13|621.73|621.25|618.85|0
1651745400000|2022-05-05 10:10:00|623.6|621.2|624.79|622.39|625.08|622.68|623.29|620.89|0
1651745700000|2022-05-05 10:15:00|624.59|622.19|621.9|619.5|624.59|622.19|621.8|619.4|0
1651746000000|2022-05-05 10:20:00|621.4|619|623.19|620.79|624.68|622.28|620.01|617.61|0
1651746300000|2022-05-05 10:25:00|623.39|620.99|624.18|621.78|624.78|622.38|622.39|619.99|0
1651746600000|2022-05-05 10:30:00|623.98|621.58|621.99|619.59|624.48|622.08|621|618.6|0
1651746900000|2022-05-05 10:35:00|621.79|619.39|622.78|620.38|622.88|620.48|621.4|619|0
1651747200000|2022-05-05 10:40:00|622.98|620.58|620.99|618.59|623.18|620.78|620.6|618.2|0
1651747500000|2022-05-05 10:45:00|621.19|618.79|622.78|620.38|622.98|620.58|620.79|618.39|0
1651747800000|2022-05-05 10:50:00|622.58|620.18|622.38|619.98|624.37|621.97|622.18|619.78|0
1651748100000|2022-05-05 10:55:00|622.18|619.78|616.82|614.42|622.18|619.78|616.82|614.42|0
1651748400000|2022-05-05 11:00:00|616.72|614.32|619.99|617.59|620.39|617.99|616.52|614.12|0
1651748700000|2022-05-05 11:05:00|619.79|617.39|623.36|620.96|623.76|621.36|619.59|617.19|0
1651749000000|2022-05-05 11:10:00|623.26|620.86|623.76|621.36|625.55|623.15|621.97|619.57|0
1651749300000|2022-05-05 11:15:00|623.36|620.96|620.33|617.93|624.75|622.35|620.04|617.64|0
1651749600000|2022-05-05 11:20:00|620.44|618.04|618.84|616.44|621.03|618.63|618.25|615.85|0
1651749900000|2022-05-05 11:25:00|618.65|616.25|616.46|614.06|619.64|617.24|616.26|613.86|0
1651750200000|2022-05-05 11:30:00|616.36|613.96|617.45|615.05|617.85|615.45|615.47|613.07|0
1651750500000|2022-05-05 11:35:00|617.54|615.14|618.04|615.64|620.43|618.03|616.66|614.26|0
1651750800000|2022-05-05 11:40:00|617.94|615.54|620.16|617.76|620.46|618.06|617.54|615.14|0
1651751100000|2022-05-05 11:45:00|620.26|617.86|620.55|618.15|621.65|619.25|619.47|617.07|0
1651751400000|2022-05-05 11:50:00|620.65|618.25|620.25|617.85|622.84|620.44|620.06|617.66|0
1651751700000|2022-05-05 11:55:00|620.45|618.05|618.32|615.92|622.04|619.64|617.73|615.33|0
1651752000000|2022-05-05 12:00:00|618.52|616.12|619.12|616.72|619.71|617.31|617.33|614.93|0
1651752300000|2022-05-05 12:05:00|618.92|616.52|621.3|618.9|621.7|619.3|618.52|616.12|0
1651752600000|2022-05-05 12:10:00|621.5|619.1|622.69|620.29|623.09|620.69|621.2|618.8|0
1651752900000|2022-05-05 12:15:00|622.89|620.49|621.3|618.9|622.89|620.49|620.5|618.1|0
1651753200000|2022-05-05 12:20:00|621.49|619.09|617.12|614.72|623.09|620.69|616.92|614.52|0
1651753500000|2022-05-05 12:25:00|617.01|614.61|619|616.6|620.1|617.7|616.13|613.73|0
1651753800000|2022-05-05 12:30:00|619.2|616.8|619.1|616.7|620.49|618.09|617.31|614.91|0
1651754100000|2022-05-05 12:35:00|619.3|616.9|619.99|617.59|620.58|618.18|618.9|616.5|0
1651754400000|2022-05-05 12:40:00|619.79|617.39|618.1|615.7|620.58|618.18|617.7|615.3|0
1651754700000|2022-05-05 12:45:00|617.8|615.4|617.3|614.9|619.19|616.79|617.3|614.9|0
1651755000000|2022-05-05 12:50:00|617.5|615.1|616.51|614.11|617.9|615.5|615.32|612.92|0
1651755300000|2022-05-05 12:55:00|616.31|613.91|615.31|612.91|617.99|615.59|615.11|612.71|0
1651755600000|2022-05-05 13:00:00|615.51|613.11|609.27|606.87|615.51|613.11|607.99|605.59|0
1651755900000|2022-05-05 13:05:00|608.98|606.58|610.33|607.93|610.63|608.23|608.38|605.98|0
1651756200000|2022-05-05 13:10:00|610.44|608.04|611.03|608.63|611.03|608.63|608.46|606.06|0
1651756500000|2022-05-05 13:15:00|611.22|608.82|608.16|605.76|612.81|610.41|607.56|605.16|0
1651756800000|2022-05-05 13:20:00|608.46|606.06|608.45|606.05|611.22|608.82|607.86|605.46|0
1651757100000|2022-05-05 13:25:00|608.26|605.86|605.3|602.9|608.26|605.86|605.3|602.9|0
1651757400000|2022-05-05 13:30:00|605.1|602.7|599.98|597.58|606.08|603.68|596.65|594.25|0
1651757700000|2022-05-05 13:35:00|600.96|598.56|600.5|598.1|603.52|601.12|598.02|595.62|0
1651758000000|2022-05-05 13:40:00|599.51|597.11|591.48|589.08|605.61|603.21|591.09|588.69|0
1651758300000|2022-05-05 13:45:00|591.87|589.47|586.08|583.68|592.65|590.25|585.69|583.29|0
1651758600000|2022-05-05 13:50:00|585.88|583.48|584.91|582.51|589.39|586.99|583.55|581.15|0
1651758900000|2022-05-05 13:55:00|584.71|582.31|581.99|579.59|587.05|584.65|578.69|576.29|0
1651759200000|2022-05-05 14:00:00|581.8|579.4|572.07|569.67|581.99|579.59|571.69|569.29|0
1651759500000|2022-05-05 14:05:00|571.88|569.48|566.58|564.18|572.54|570.14|562.84|560.44|0
1651759800000|2022-05-05 14:10:00|566.39|563.99|568.5|566.1|569.46|567.06|557.78|555.38|0
1651760100000|2022-05-05 14:15:00|569.84|567.44|568.12|565.72|570.23|567.83|562.76|560.36|0
1651760400000|2022-05-05 14:20:00|567.93|565.53|557.97|555.57|568.31|565.91|554.37|551.97|0
1651760700000|2022-05-05 14:25:00|558.54|556.14|557.78|555.38|563.11|560.71|557.4|555|0
1651761000000|2022-05-05 14:30:00|556.83|554.43|555.12|552.72|560.25|557.85|553.03|550.63|0
1651761300000|2022-05-05 14:35:00|555.68|553.28|548.67|546.27|558.73|556.33|548.3|545.9|0
1651761600000|2022-05-05 14:40:00|548.49|546.09|554.52|552.12|554.52|552.12|543.83|541.43|0
1651761900000|2022-05-05 14:45:00|553.39|550.99|542.85|540.45|556.03|553.63|541.92|539.52|0
1651762200000|2022-05-05 14:50:00|542.1|539.7|543.14|540.74|547.69|545.29|538.55|536.15|0
1651762500000|2022-05-05 14:55:00|544.07|541.67|550.27|547.87|550.27|547.87|543.32|540.92|0
1651762800000|2022-05-05 15:00:00|549.33|546.93|541.35|538.95|552.53|550.13|539.95|537.55|0
1651763100000|2022-05-05 15:05:00|541.45|539.05|533.24|530.84|544.26|541.86|529.53|527.13|0
1651763400000|2022-05-05 15:10:00|531.68|529.28|537.52|535.12|537.52|535.12|531.4|529|0
1651763700000|2022-05-05 15:15:00|536.04|533.64|535.29|532.89|540.69|538.29|530.66|528.26|0
1651764000000|2022-05-05 15:20:00|534.92|532.52|529.17|526.77|535.66|533.26|529.17|526.77|0
1651764300000|2022-05-05 15:25:00|529.54|527.14|536.4|534|536.4|534|528.62|526.22|0
1651764600000|2022-05-05 15:30:00|535.28|532.88|537.11|534.71|542.54|540.14|532.69|530.29|0
1651764900000|2022-05-05 15:35:00|537.66|535.26|544.49|542.09|548.88|546.48|537.48|535.08|0
1651765200000|2022-05-05 15:40:00|544.11|541.71|541.02|538.62|546.74|544.34|540.37|537.97|0
1651765500000|2022-05-05 15:45:00|540.46|538.06|534.68|532.28|540.46|538.06|532.45|530.05|0
1651765800000|2022-05-05 15:50:00|535.24|532.84|518.24|515.84|535.24|532.84|517.5|515.1|0
1651766100000|2022-05-05 15:55:00|518.79|516.39|519.54|517.14|522.66|520.26|516.44|514.04|0
1651766400000|2022-05-05 16:00:00|518.8|516.4|517.34|514.94|518.8|516.4|509.31|506.91|0
1651766700000|2022-05-05 16:05:00|516.97|514.57|526.89|524.49|527.63|525.23|516.97|514.57|0
1651767000000|2022-05-05 16:10:00|526.15|523.75|528.73|526.33|532.8|530.4|522.28|519.88|0
1651767300000|2022-05-05 16:15:00|528.55|526.15|531.13|528.73|531.87|529.47|524.12|521.72|0
1651767600000|2022-05-05 16:20:00|531.59|529.19|526.33|523.93|534.66|532.26|525.22|522.82|0
1651767900000|2022-05-05 16:25:00|527.99|525.59|531.22|528.82|537.81|535.41|527.25|524.85|0
1651768200000|2022-05-05 16:30:00|530.02|527.62|528.79|526.39|538.54|536.14|528.79|526.39|0
1651768500000|2022-05-05 16:35:00|529.35|526.95|524.73|522.33|529.35|526.95|520.31|517.91|0
1651768800000|2022-05-05 16:40:00|524.17|521.77|521.22|518.82|524.73|522.33|518.65|516.25|0
1651769100000|2022-05-05 16:45:00|521.41|519.01|518.46|516.06|523.25|520.85|516.08|513.68|0
1651769400000|2022-05-05 16:50:00|519.2|516.8|528.23|525.83|529.15|526.75|518.65|516.25|0
1651769700000|2022-05-05 16:55:00|529.89|527.49|533.41|531.01|533.6|531.2|528.41|526.01|0
1651770000000|2022-05-05 17:00:00|533.79|531.39|540.49|538.09|544.42|542.02|533.79|531.39|0
1651770300000|2022-05-05 17:05:00|540.68|538.28|544.69|542.29|547.6|545.2|540.11|537.71|0
1651770600000|2022-05-05 17:10:00|544.6|542.2|533.55|531.15|546.25|543.85|532.99|530.59|0
1651770900000|2022-05-05 17:15:00|534.11|531.71|534.66|532.26|537.09|534.69|528.35|525.95|0
1651771200000|2022-05-05 17:20:00|534.85|532.45|535.96|533.56|538.01|535.61|531.31|528.91|0
1651771500000|2022-05-05 17:25:00|535.4|533|535.96|533.56|536.89|534.49|530.38|527.98|0
1651771800000|2022-05-05 17:30:00|536.14|533.74|531.31|528.91|536.14|533.74|528.16|525.76|0
1651772100000|2022-05-05 17:35:00|531.58|529.18|535.02|532.62|543.99|541.59|531.58|529.18|0
1651772400000|2022-05-05 17:40:00|535.21|532.81|535.2|532.8|541.83|539.43|532.97|530.57|0
1651772700000|2022-05-05 17:45:00|534.83|532.43|529.81|527.41|538|535.6|529.81|527.41|0
1651773000000|2022-05-05 17:50:00|530.37|527.97|525.37|522.97|530.37|527.97|522.97|520.57|0
1651773300000|2022-05-05 17:55:00|525.92|523.52|525.18|522.78|526.47|524.07|520.75|518.35|0
1651773600000|2022-05-05 18:00:00|524.99|522.59|523.18|520.78|525.73|523.33|520.34|517.94|0
1651773900000|2022-05-05 18:05:00|523.55|521.15|527.24|524.84|529.27|526.87|522.08|519.68|0
1651774200000|2022-05-05 18:10:00|527.42|525.02|525.76|523.36|529.27|526.87|521.89|519.49|0
1651774500000|2022-05-05 18:15:00|525.2|522.8|535.33|532.93|538.77|536.37|525.2|522.8|0
1651774800000|2022-05-05 18:20:00|536.08|533.68|523|520.6|537.28|534.88|521.61|519.21|0
1651775100000|2022-05-05 18:25:00|522.45|520.05|513.69|511.29|523.92|521.52|513.69|511.29|0
1651775400000|2022-05-05 18:30:00|513.23|510.83|516.02|513.62|520.5|518.1|513.23|510.83|0
1651775700000|2022-05-05 18:35:00|515.65|513.25|520.04|517.64|520.04|517.64|514.01|511.61|0
1651776000000|2022-05-05 18:40:00|518.94|516.54|518.39|515.99|522.24|519.84|515.65|513.25|0
1651776300000|2022-05-05 18:45:00|519.49|517.09|522.24|519.84|525.18|522.78|518.57|516.17|0
1651776600000|2022-05-05 18:50:00|522.05|519.65|523.34|520.94|532.75|530.35|521.69|519.29|0
1651776900000|2022-05-05 18:55:00|522.6|520.2|522.42|520.02|523.33|520.93|519.66|517.26|0
1651777200000|2022-05-05 19:00:00|522.6|520.2|513.26|510.86|524.44|522.04|513.26|510.86|0
1651777500000|2022-05-05 19:05:00|513.63|511.23|512.53|510.13|515.63|513.23|508.71|506.31|0
1651777800000|2022-05-05 19:10:00|512.71|510.31|503.81|501.41|513.62|511.22|503.72|501.32|0
1651778100000|2022-05-05 19:15:00|503.99|501.59|507.43|505.03|507.98|505.58|503.45|501.05|0
1651778400000|2022-05-05 19:20:00|507.61|505.21|504.71|502.31|507.97|505.57|502.36|499.96|0
1651778700000|2022-05-05 19:25:00|504.89|502.49|505.95|503.55|512.15|509.75|503.24|500.84|0
1651779000000|2022-05-05 19:30:00|505.41|503.01|511.48|509.08|513.29|510.89|501.08|498.68|0
1651779300000|2022-05-05 19:35:00|511.93|509.53|517.24|514.84|521.79|519.39|511.8|509.4|0
1651779600000|2022-05-05 19:40:00|519.42|517.02|516.45|514.05|523.98|521.58|514.99|512.59|0
1651779900000|2022-05-05 19:45:00|517.9|515.5|505.59|503.19|521.19|518.79|504.3|501.9|0
1651780200000|2022-05-05 19:50:00|514.19|511.79|518.64|516.24|539.28|536.88|514.19|511.79|0
1651780500000|2022-05-05 19:55:00|520.93|518.53|533.64|531.24|533.64|531.24|520.74|518.34|0
1651780800000|2022-05-05 20:00:00|532.9|530.5|533.08|530.68|535.68|533.28|529.02|526.62|0
1651781100000|2022-05-05 20:05:00|533.63|531.23|533.26|530.86|534.74|532.34|529.2|526.8|0
1651781400000|2022-05-05 20:10:00|533.08|530.68|536.12|533.72|537.7|535.3|533.08|530.68|0
1651781700000|2022-05-05 20:15:00|535.86|533.06|534.18|531.38|536.78|533.98|534.09|531.29|0
1651782000000|2022-05-05 20:20:00|534.09|531.29|533.07|530.27|536.13|533.33|533.07|530.27|0
1651782300000|2022-05-05 20:25:00|532.88|530.08|533.62|530.82|534.08|531.28|532.14|529.34|0
1651782600000|2022-05-05 20:30:00|533.71|530.91|532.88|530.08|534.18|531.38|532.14|529.34|0
1651782900000|2022-05-05 20:35:00|532.32|529.52|534.73|531.93|534.73|531.93|532.13|529.33|0
1651783200000|2022-05-05 20:40:00|534.54|531.74|538.44|535.64|538.44|535.64|534.17|531.37|0
1651783500000|2022-05-05 20:45:00|538.62|535.82|537.5|534.7|540.48|537.68|537.5|534.7|0
1651783800000|2022-05-05 20:50:00|537.32|534.52|537.13|534.33|538.62|535.82|536.76|533.96|0
1651784100000|2022-05-05 20:55:00|537.32|534.52|535.97|533.17|538.06|535.26|533.79|530.99|0
1651784400000|2022-05-05 21:00:00|536.35|533.55|535.16|532.36|536.72|533.92|535.05|532.25|0
1651784700000|2022-05-05 21:05:00|535.13|532.33|534.89|532.09|535.19|532.39|534.7|531.9|0
1651785000000|2022-05-05 21:10:00|534.94|532.14|534.1|531.3|535.11|532.31|534.1|531.3|0
1651785300000|2022-05-05 21:15:00|534.45|531.65|534.34|531.54|534.56|531.76|534.26|531.46|0
1651785600000|2022-05-05 21:20:00|533.99|531.19|533.31|530.51|534.18|531.38|533.23|530.43|0
1651785900000|2022-05-05 21:25:00|533.34|530.54|533.01|530.21|533.36|530.56|532.98|530.18|0
1651786200000|2022-05-05 21:30:00|533.03|530.23|533.33|530.53|533.44|530.64|533.03|530.23|0
1651786500000|2022-05-05 21:35:00|533.19|530.39|533.95|531.15|533.97|531.17|533.03|530.23|0
1651786800000|2022-05-05 21:40:00|533.89|531.09|533.62|530.82|533.92|531.12|533.34|530.54|0
1651787100000|2022-05-05 21:45:00|533.51|530.71|533.91|531.11|533.94|531.14|533.5|530.7|0
1651787400000|2022-05-05 21:50:00|533.89|531.09|534.02|531.22|534.02|531.22|533.83|531.03|0
1651787700000|2022-05-05 21:55:00|533.96|531.16|533.82|531.02|533.99|531.19|533.58|530.78|0
1651788000000|2022-05-05 22:00:00|532.73|529.93|530.41|527.61|532.73|529.93|529.95|527.15|0
1651788300000|2022-05-05 22:05:00|530.32|527.52|530.04|527.24|531.24|528.44|529.86|527.06|0
1651788600000|2022-05-05 22:10:00|530.41|527.61|532.26|529.46|532.26|529.46|530.22|527.42|0
1651788900000|2022-05-05 22:15:00|532.07|529.27|527.54|524.74|532.07|529.27|527.54|524.74|0
1651789200000|2022-05-05 22:20:00|527.35|524.55|526.89|524.09|528.64|525.84|525.88|523.08|0
1651789500000|2022-05-05 22:25:00|526.71|523.91|527.16|524.36|527.63|524.83|525.78|522.98|0
1651789800000|2022-05-05 22:30:00|527.63|524.83|530.67|527.87|531.59|528.79|527.63|524.83|0
1651790100000|2022-05-05 22:35:00|530.58|527.78|531.31|528.51|532.06|529.26|530.58|527.78|0
1651790400000|2022-05-05 22:40:00|531.4|528.6|531.68|528.88|532.05|529.25|530.94|528.14|0
1651790700000|2022-05-05 22:45:00|531.87|529.07|531.86|529.06|532.98|530.18|531.4|528.6|0
1651791000000|2022-05-05 22:50:00|531.77|528.97|529.09|526.29|531.86|529.06|529.09|526.29|0
1651791300000|2022-05-05 22:55:00|529.18|526.38|531.21|528.41|531.67|528.87|529.18|526.38|0
1651791600000|2022-05-05 23:00:00|530.56|527.76|531.39|528.59|531.49|528.69|529.64|526.84|0
1651791900000|2022-05-05 23:05:00|531.48|528.68|531.2|528.4|531.85|529.05|530.83|528.03|0
1651792200000|2022-05-05 23:10:00|531.3|528.5|530.37|527.57|531.67|528.87|529.81|527.01|0
1651792500000|2022-05-05 23:15:00|530.55|527.75|529.07|526.27|530.74|527.94|529.07|526.27|0
1651792800000|2022-05-05 23:20:00|529.16|526.36|529.62|526.82|530.18|527.38|528.88|526.08|0
1651793100000|2022-05-05 23:25:00|529.81|527.01|531.28|528.48|531.28|528.48|529.07|526.27|0
1651793400000|2022-05-05 23:30:00|531.37|528.57|533.13|530.33|533.32|530.52|531.37|528.57|0
1651793700000|2022-05-05 23:35:00|533.32|530.52|532.57|529.77|533.32|530.52|531.65|528.85|0
1651794000000|2022-05-05 23:40:00|532.39|529.59|532.38|529.58|533.22|530.42|532.02|529.22|0
1651794300000|2022-05-05 23:45:00|532.2|529.4|531.46|528.66|532.75|529.95|530.35|527.55|0
1651794600000|2022-05-05 23:50:00|531.36|528.56|533.3|530.5|533.31|530.51|531.17|528.37|0
1651794900000|2022-05-05 23:55:00|533.21|530.41|533.49|530.69|534.23|531.43|532.75|529.95|0
1651795200000|2022-05-06 00:00:00|534.04|531.24|530.61|527.81|534.78|531.98|529.78|526.98|0
1651795500000|2022-05-06 00:05:00|530.34|527.54|526.54|523.74|530.34|527.54|524.89|522.09|0
1651795800000|2022-05-06 00:10:00|526.46|523.66|522.96|520.16|526.82|524.02|522.4|519.6|0
1651796100000|2022-05-06 00:15:00|522.77|519.97|528.48|525.68|529.03|526.23|522.77|519.97|0
1651796400000|2022-05-06 00:20:00|528.66|525.86|528.48|525.68|529.95|527.15|528.2|525.4|0
1651796700000|2022-05-06 00:25:00|528.29|525.49|528.47|525.67|529.03|526.23|528.11|525.31|0
1651797000000|2022-05-06 00:30:00|528.29|525.49|526.26|523.46|528.29|525.49|525.15|522.35|0
1651797300000|2022-05-06 00:35:00|526.07|523.27|524.41|521.61|526.44|523.64|523.86|521.06|0
1651797600000|2022-05-06 00:40:00|524.5|521.7|524.96|522.16|525.33|522.53|524.31|521.51|0
1651797900000|2022-05-06 00:45:00|524.59|521.79|524.68|521.88|525.88|523.08|522.75|519.95|0
1651798200000|2022-05-06 00:50:00|524.4|521.6|523.48|520.68|526.06|523.26|522.38|519.58|0
1651798500000|2022-05-06 00:55:00|523.67|520.87|521.27|518.47|523.75|520.95|519.81|517.01|0
1651798800000|2022-05-06 01:00:00|521.09|518.29|520.81|518.01|522.92|520.12|520.54|517.74|0
1651799100000|2022-05-06 01:05:00|520.62|517.82|522.37|519.57|523.11|520.31|520.54|517.74|0
1651799400000|2022-05-06 01:10:00|522.46|519.66|519.8|517|522.55|519.75|519.8|517|0
1651799700000|2022-05-06 01:15:00|520.07|517.27|519.33|516.53|521.53|518.73|518.33|515.53|0
1651800000000|2022-05-06 01:20:00|519.15|516.35|520.06|517.26|520.06|517.26|517.32|514.52|0
1651800300000|2022-05-06 01:25:00|519.88|517.08|522.81|520.01|523.36|520.56|519.7|516.9|0
1651800600000|2022-05-06 01:30:00|522.99|520.19|520.97|518.17|522.99|520.19|520.97|518.17|0
1651800900000|2022-05-06 01:35:00|521.15|518.35|522.25|519.45|523.54|520.74|520.97|518.17|0
1651801200000|2022-05-06 01:40:00|522.43|519.63|521.42|518.62|524.27|521.47|520.96|518.16|0
1651801500000|2022-05-06 01:45:00|522.24|519.44|521.78|518.98|523.52|520.72|521.78|518.98|0
1651801800000|2022-05-06 01:50:00|521.97|519.17|521.23|518.43|522.7|519.9|520.5|517.7|0
1651802100000|2022-05-06 01:55:00|521.41|518.61|522.33|519.53|522.7|519.9|521.23|518.43|0
1651802400000|2022-05-06 02:00:00|522.51|519.71|522.32|519.52|524.16|521.36|521.86|519.06|0
1651802700000|2022-05-06 02:05:00|522.14|519.34|520.85|518.05|522.41|519.61|520.49|517.69|0
1651803000000|2022-05-06 02:10:00|520.49|517.69|520.49|517.69|521.22|518.42|519.94|517.14|0
1651803300000|2022-05-06 02:15:00|520.67|517.87|522.31|519.51|523.23|520.43|520.3|517.5|0
1651803600000|2022-05-06 02:20:00|522.13|519.33|521.94|519.14|522.49|519.69|521.4|518.6|0
1651803900000|2022-05-06 02:25:00|522.03|519.23|525.06|522.26|525.61|522.81|521.58|518.78|0
1651804200000|2022-05-06 02:30:00|525.24|522.44|525.42|522.62|527.08|524.28|525.24|522.44|0
1651804500000|2022-05-06 02:35:00|525.61|522.81|524.22|521.42|525.61|522.81|524.13|521.33|0
1651804800000|2022-05-06 02:40:00|523.95|521.15|523.95|521.15|524.32|521.52|523.4|520.6|0
1651805100000|2022-05-06 02:45:00|523.76|520.96|525.6|522.8|525.6|522.8|523.21|520.41|0
1651805400000|2022-05-06 02:50:00|525.23|522.43|526.15|523.35|526.51|523.71|525.04|522.24|0
1651805700000|2022-05-06 02:55:00|526.14|523.34|526.23|523.43|527.25|524.45|525.78|522.98|0
1651806000000|2022-05-06 03:00:00|526.88|524.08|526.78|523.98|528.53|525.73|526.59|523.79|0
1651806300000|2022-05-06 03:05:00|526.69|523.89|525.77|522.97|526.69|523.89|525.03|522.23|0
1651806600000|2022-05-06 03:10:00|525.67|522.87|525.03|522.23|525.95|523.15|525.03|522.23|0
1651806900000|2022-05-06 03:15:00|525.21|522.41|525.21|522.41|525.58|522.78|524.85|522.05|0
1651807200000|2022-05-06 03:20:00|525.39|522.59|526.49|523.69|526.68|523.88|525.02|522.22|0
1651807500000|2022-05-06 03:25:00|526.31|523.51|526.39|523.59|526.86|524.06|525.76|522.96|0
1651807800000|2022-05-06 03:30:00|526.49|523.69|529.43|526.63|529.8|527|526.12|523.32|0
1651808100000|2022-05-06 03:35:00|529.62|526.82|530.35|527.55|531.28|528.48|529.06|526.26|0
1651808400000|2022-05-06 03:40:00|530.26|527.46|531.09|528.29|531.09|528.29|529.06|526.26|0
1651808700000|2022-05-06 03:45:00|531.27|528.47|530.71|527.91|531.45|528.65|530.53|527.73|0
1651809000000|2022-05-06 03:50:00|530.53|527.73|533.48|530.68|533.85|531.05|530.53|527.73|0
1651809300000|2022-05-06 03:55:00|533.38|530.58|533.48|530.68|534.4|531.6|532.92|530.12|0
1651809600000|2022-05-06 04:00:00|533.57|530.77|533.29|530.49|533.66|530.86|532.92|530.12|0
1651809900000|2022-05-06 04:05:00|533.47|530.67|533.47|530.67|534.21|531.41|533.29|530.49|0
1651810200000|2022-05-06 04:10:00|533.66|530.86|532.73|529.93|533.84|531.04|532.54|529.74|0
1651810500000|2022-05-06 04:15:00|532.82|530.02|530.14|527.34|532.91|530.11|529.96|527.16|0
1651810800000|2022-05-06 04:20:00|530.04|527.24|530.69|527.89|531.06|528.26|528.75|525.95|0
1651811100000|2022-05-06 04:25:00|530.78|527.98|529.4|526.6|531.06|528.26|528.75|525.95|0
1651811400000|2022-05-06 04:30:00|529.77|526.97|529.39|526.59|529.95|527.15|528.29|525.49|0
1651811700000|2022-05-06 04:35:00|529.58|526.78|529.39|526.59|529.95|527.15|529.02|526.22|0
1651812000000|2022-05-06 04:40:00|529.29|526.49|528.83|526.03|529.29|526.49|528.47|525.67|0
1651812300000|2022-05-06 04:45:00|528.65|525.85|527.54|524.74|528.65|525.85|526.99|524.19|0
1651812600000|2022-05-06 04:50:00|527.63|524.83|528.64|525.84|528.83|526.03|527.63|524.83|0
1651812900000|2022-05-06 04:55:00|528.73|525.93|529.56|526.76|529.75|526.95|528.46|525.66|0
1651813200000|2022-05-06 05:00:00|529.01|526.21|527.53|524.73|529.01|526.21|525.33|522.53|0
1651813500000|2022-05-06 05:05:00|528.08|525.28|526.06|523.26|529.19|526.39|525.69|522.89|0
1651813800000|2022-05-06 05:10:00|526.24|523.44|526.05|523.25|526.98|524.18|525.32|522.52|0
1651814100000|2022-05-06 05:15:00|526.24|523.44|528.81|526.01|528.9|526.1|525.32|522.52|0
1651814400000|2022-05-06 05:20:00|529|526.2|528.26|525.46|529.18|526.38|527.89|525.09|0
1651814700000|2022-05-06 05:25:00|528.34|525.54|529.36|526.56|529.91|527.11|527.15|524.35|0
1651815000000|2022-05-06 05:30:00|529.45|526.65|528.99|526.19|529.91|527.11|527.97|525.17|0
1651815300000|2022-05-06 05:35:00|528.8|526|530.09|527.29|530.09|527.29|527.78|524.98|0
1651815600000|2022-05-06 05:40:00|529.9|527.1|528.24|525.44|529.99|527.19|527.32|524.52|0
1651815900000|2022-05-06 05:45:00|528.33|525.53|527.32|524.52|528.88|526.08|526.95|524.15|0
1651816200000|2022-05-06 05:50:00|527.69|524.89|529.53|526.73|529.71|526.91|527.5|524.7|0
1651816500000|2022-05-06 05:55:00|529.16|526.36|529.06|526.26|529.34|526.54|526.95|524.15|0
1651816800000|2022-05-06 06:00:00|529.15|526.35|532.84|530.04|532.84|530.04|528.05|525.25|0
1651817100000|2022-05-06 06:05:00|532.47|529.67|533.48|530.68|533.95|531.15|531.73|528.93|0
1651817400000|2022-05-06 06:10:00|533.58|530.78|534.13|531.33|534.32|531.52|533.21|530.41|0
1651817700000|2022-05-06 06:15:00|534.32|531.52|532.18|529.38|534.32|531.52|530.8|528|0
1651818000000|2022-05-06 06:20:00|532.28|529.48|533.2|530.4|534.03|531.23|532|529.2|0
1651818300000|2022-05-06 06:25:00|532.83|530.03|527.29|524.49|532.83|530.03|527.11|524.31|0
1651818600000|2022-05-06 06:30:00|527.11|524.31|531.71|528.91|531.71|528.91|527.11|524.31|0
1651818900000|2022-05-06 06:35:00|531.9|529.1|533.93|531.13|534.3|531.5|530.24|527.44|0
1651819200000|2022-05-06 06:40:00|534.11|531.31|533.93|531.13|534.3|531.5|532.26|529.46|0
1651819500000|2022-05-06 06:45:00|534.2|531.4|531.34|528.54|534.3|531.5|531.34|528.54|0
1651819800000|2022-05-06 06:50:00|531.15|528.35|529.3|526.5|531.98|529.18|529.3|526.5|0
1651820100000|2022-05-06 06:55:00|528.93|526.13|526.07|523.27|530.59|527.79|525.99|523.19|0
1651820400000|2022-05-06 07:00:00|526.26|523.46|524.15|521.35|526.26|523.46|520.85|518.05|0
1651820700000|2022-05-06 07:05:00|524.22|521.82|521.01|518.61|524.31|521.91|520.73|518.33|0
1651821000000|2022-05-06 07:10:00|520.64|518.24|522.93|520.53|522.93|520.53|518.63|516.23|0
1651821300000|2022-05-06 07:15:00|523.2|520.8|523.94|521.54|524.12|521.72|521.19|518.79|0
1651821600000|2022-05-06 07:20:00|524.3|521.9|519.53|517.13|524.3|521.9|518.53|516.13|0
1651821900000|2022-05-06 07:25:00|518.8|516.4|518.43|516.03|521.64|519.24|517.34|514.94|0
1651822200000|2022-05-06 07:30:00|518.52|516.12|516.07|513.67|520.16|517.76|513.87|511.47|0
1651822500000|2022-05-06 07:35:00|516.26|513.86|514.71|512.31|517.16|514.76|514.26|511.86|0
1651822800000|2022-05-06 07:40:00|514.98|512.58|516.28|513.88|516.91|514.51|512.83|510.43|0
1651823100000|2022-05-06 07:45:00|516.09|513.69|517.72|515.32|518.82|516.42|515.19|512.79|0
1651823400000|2022-05-06 07:50:00|517.81|515.41|523.18|520.78|524.1|521.7|516.36|513.96|0
1651823700000|2022-05-06 07:55:00|523.55|521.15|523.36|520.96|525.19|522.79|522.26|519.86|0
1651824000000|2022-05-06 08:00:00|523.54|521.14|522.62|520.22|523.54|521.14|518.97|516.57|0
1651824300000|2022-05-06 08:05:00|522.81|520.41|524.72|522.32|527.57|525.17|521.89|519.49|0
1651824600000|2022-05-06 08:10:00|525|522.6|523.35|520.95|526.1|523.7|522.52|520.12|0
1651824900000|2022-05-06 08:15:00|523.17|520.77|528.3|525.9|529.21|526.81|520.97|518.57|0
1651825200000|2022-05-06 08:20:00|528.38|525.98|526.91|524.51|528.85|526.45|525.99|523.59|0
1651825500000|2022-05-06 08:25:00|526.82|524.42|529.02|526.62|529.21|526.81|525.54|523.14|0
1651825800000|2022-05-06 08:30:00|528.84|526.44|531.95|529.55|536.15|533.75|528.74|526.34|0
1651826100000|2022-05-06 08:35:00|532.04|529.64|531.03|528.63|532.04|529.64|529.37|526.97|0
1651826400000|2022-05-06 08:40:00|530.48|528.08|527.53|525.13|530.93|528.53|527.35|524.95|0
1651826700000|2022-05-06 08:45:00|527.62|525.22|528.08|525.68|530.1|527.7|526.98|524.58|0
1651827000000|2022-05-06 08:50:00|528.26|525.86|520.65|518.25|528.45|526.05|520.02|517.62|0
1651827300000|2022-05-06 08:55:00|520.2|517.8|521.56|519.16|524.41|522.01|520.2|517.8|0
1651827600000|2022-05-06 09:00:00|521.11|518.71|524.49|522.09|524.67|522.27|520.93|518.53|0
1651827900000|2022-05-06 09:05:00|524.67|522.27|521.75|519.35|525.04|522.64|521.02|518.62|0
1651828200000|2022-05-06 09:10:00|521.56|519.16|522.66|520.26|524.76|522.36|521.56|519.16|0
1651828500000|2022-05-06 09:15:00|522.56|520.16|519.73|517.33|523.39|520.99|518.28|515.88|0
1651828800000|2022-05-06 09:20:00|519.55|517.15|516.72|514.32|522.1|519.7|515.73|513.33|0
1651829100000|2022-05-06 09:25:00|516.82|514.42|516.63|514.23|517.99|515.59|515.81|513.41|0
1651829400000|2022-05-06 09:30:00|516.54|514.14|521.55|519.15|521.91|519.51|516.27|513.87|0
1651829700000|2022-05-06 09:35:00|521.63|519.23|523.37|520.97|523.55|521.15|519.72|517.32|0
1651830000000|2022-05-06 09:40:00|523.74|521.34|524|521.6|524.1|521.7|522.18|519.78|0
1651830300000|2022-05-06 09:45:00|524.1|521.7|524.83|522.43|527.21|524.81|523.91|521.51|0
1651830600000|2022-05-06 09:50:00|524.73|522.33|527.39|524.99|527.57|525.17|524.18|521.78|0
1651830900000|2022-05-06 09:55:00|527.02|524.62|527.84|525.44|528.67|526.27|525.64|523.24|0
1651831200000|2022-05-06 10:00:00|527.75|525.35|525.73|523.33|527.93|525.53|524.82|522.42|0
1651831500000|2022-05-06 10:05:00|525.55|523.15|523.99|521.59|528.48|526.08|523.8|521.4|0
1651831800000|2022-05-06 10:10:00|524.08|521.68|523.07|520.67|526.28|523.88|521.16|518.76|0
1651832100000|2022-05-06 10:15:00|522.98|520.58|522.98|520.58|523.53|521.13|520.79|518.39|0
1651832400000|2022-05-06 10:20:00|523.07|520.67|524.89|522.49|526.09|523.69|522.25|519.85|0
1651832700000|2022-05-06 10:25:00|525.07|522.67|527|524.6|527.18|524.78|524.99|522.59|0
1651833000000|2022-05-06 10:30:00|526.9|524.5|525.71|523.31|529.75|527.35|525.71|523.31|0
1651833300000|2022-05-06 10:35:00|525.62|523.22|526.71|524.31|526.99|524.59|524.43|522.03|0
1651833600000|2022-05-06 10:40:00|526.9|524.5|525.34|522.94|526.9|524.5|524.06|521.66|0
1651833900000|2022-05-06 10:45:00|525.24|522.84|525.89|523.49|526.25|523.85|523.96|521.56|0
1651834200000|2022-05-06 10:50:00|525.79|523.39|522.95|520.55|526.43|524.03|522.22|519.82|0
1651834500000|2022-05-06 10:55:00|522.59|520.19|523.13|520.73|523.59|521.19|520.03|517.63|0
1651834800000|2022-05-06 11:00:00|523.32|520.92|519.2|516.8|523.4|521|519.12|516.72|0
1651835100000|2022-05-06 11:05:00|519.3|516.9|518.11|515.71|520.39|517.99|517.2|514.8|0
1651835400000|2022-05-06 11:10:00|518.2|515.8|514.74|512.34|518.2|515.8|514.2|511.8|0
1651835700000|2022-05-06 11:15:00|514.93|512.53|513.93|511.53|515.2|512.8|511.79|509.39|0
1651836000000|2022-05-06 11:20:00|514.11|511.71|516.46|514.06|517.19|514.79|514.11|511.71|0
1651836300000|2022-05-06 11:25:00|516.55|514.15|514.73|512.33|516.55|514.15|513.92|511.52|0
1651836600000|2022-05-06 11:30:00|514.46|512.06|515.78|513.38|515.78|513.38|511.75|509.35|0
1651836900000|2022-05-06 11:35:00|515.96|513.56|518.14|515.74|518.14|515.74|514.06|511.66|0
1651837200000|2022-05-06 11:40:00|517.96|515.56|519.32|516.92|519.32|516.92|517.05|514.65|0
1651837500000|2022-05-06 11:45:00|519.41|517.01|517.95|515.55|519.41|517.01|517.95|515.55|0
1651837800000|2022-05-06 11:50:00|518.22|515.82|518.04|515.64|518.95|516.55|517.31|514.91|0
1651838100000|2022-05-06 11:55:00|518.13|515.73|519.76|517.36|521.04|518.64|517.31|514.91|0
1651838400000|2022-05-06 12:00:00|519.22|516.82|522.13|519.73|522.58|520.18|519.04|516.64|0
1651838700000|2022-05-06 12:05:00|522.04|519.64|523.95|521.55|524.68|522.28|520.67|518.27|0
1651839000000|2022-05-06 12:10:00|524.5|522.1|522.17|519.77|524.5|522.1|521.62|519.22|0
1651839300000|2022-05-06 12:15:00|521.8|519.4|522.89|520.49|523.26|520.86|521.25|518.85|0
1651839600000|2022-05-06 12:20:00|523.08|520.68|520.7|518.3|523.08|520.68|519.97|517.57|0
1651839900000|2022-05-06 12:25:00|520.88|518.48|522.89|520.49|525.17|522.77|518.33|515.93|0
1651840200000|2022-05-06 12:30:00|523.16|520.76|531.62|529.22|538.9|536.5|523.16|520.76|0
1651840500000|2022-05-06 12:35:00|532.72|530.32|536.44|534.04|538.48|536.08|531.07|528.67|0
1651840800000|2022-05-06 12:40:00|535.89|533.49|527.59|525.19|536.44|534.04|527.4|525|0
1651841100000|2022-05-06 12:45:00|527.95|525.55|516.97|514.57|528.32|525.92|516.97|514.57|0
1651841400000|2022-05-06 12:50:00|517.51|515.11|514.78|512.38|520.07|517.67|514.23|511.83|0
1651841700000|2022-05-06 12:55:00|514.87|512.47|511.58|509.18|515.14|512.74|509.54|507.14|0
1651842000000|2022-05-06 13:00:00|511.22|508.82|508.68|506.28|514.3|511.9|508.68|506.28|0
1651842300000|2022-05-06 13:05:00|509.4|507|509.4|507|512.75|510.35|508.68|506.28|0
1651842600000|2022-05-06 13:10:00|509.04|506.64|515.75|513.35|516.47|514.07|509.04|506.64|0
1651842900000|2022-05-06 13:15:00|515.56|513.16|516.29|513.89|516.47|514.07|511.75|509.35|0
1651843200000|2022-05-06 13:20:00|516.47|514.07|516.28|513.88|518.47|516.07|513.74|511.34|0
1651843500000|2022-05-06 13:25:00|516.47|514.07|513.37|510.97|517.74|515.34|513.37|510.97|0
1651843800000|2022-05-06 13:30:00|514.28|511.88|504.62|502.22|517.74|515.34|504.62|502.22|0
1651844100000|2022-05-06 13:35:00|504.44|502.04|493.99|491.59|504.49|502.09|491.93|489.53|0
1651844400000|2022-05-06 13:40:00|494.16|491.76|491.85|489.45|502.01|499.61|491.76|489.36|0
1651844700000|2022-05-06 13:45:00|492.03|489.63|489.04|486.64|493.8|491.4|480.91|478.51|0
1651845000000|2022-05-06 13:50:00|488.33|485.93|482.69|480.29|491.17|488.77|481.11|478.71|0
1651845300000|2022-05-06 13:55:00|482.86|480.46|483.21|480.81|485.86|483.46|478.12|475.72|0
1651845600000|2022-05-06 14:00:00|481.18|478.78|484.26|481.86|487.7|485.3|478.12|475.72|0
1651845900000|2022-05-06 14:05:00|486.03|483.63|486.1|483.7|498.93|496.53|485.92|483.52|0
1651846200000|2022-05-06 14:10:00|484.51|482.11|491.99|489.59|496.98|494.58|480.8|478.4|0
1651846500000|2022-05-06 14:15:00|493.06|490.66|511.73|509.33|519.32|516.92|493.06|490.66|0
1651846800000|2022-05-06 14:20:00|510.19|507.79|510.82|508.42|515.35|512.95|505.6|503.2|0
1651847100000|2022-05-06 14:25:00|513.72|511.32|504.34|501.94|516.98|514.58|504.34|501.94|0
1651847400000|2022-05-06 14:30:00|502.9|500.5|499.27|496.87|510.43|508.03|498.38|495.98|0
1651847700000|2022-05-06 14:35:00|498.55|496.15|495.92|493.52|499.99|497.59|490.59|488.19|0
1651848000000|2022-05-06 14:40:00|497.35|494.95|501.46|499.06|505.05|502.65|493.78|491.38|0
1651848300000|2022-05-06 14:45:00|499.31|496.91|517.27|514.87|521.52|519.12|499.31|496.91|0
1651848600000|2022-05-06 14:50:00|519|516.6|522.38|519.98|522.38|519.98|511.64|509.24|0
1651848900000|2022-05-06 14:55:00|523.11|520.71|523.77|521.37|528.55|526.15|519.64|517.24|0
1651849200000|2022-05-06 15:00:00|523.04|520.64|518|515.6|525.61|523.21|516.46|514.06|0
1651849500000|2022-05-06 15:05:00|518.1|515.7|519.19|516.79|521.02|518.62|514.81|512.41|0
1651849800000|2022-05-06 15:10:00|518.46|516.06|523.23|520.83|523.23|520.83|511.17|508.77|0
1651850100000|2022-05-06 15:15:00|523.14|520.74|527.95|525.55|532.38|529.98|522.13|519.73|0
1651850400000|2022-05-06 15:20:00|527.4|525|536.36|533.96|539.06|536.66|525.56|523.16|0
1651850700000|2022-05-06 15:25:00|536.55|534.15|529.02|526.62|536.73|534.33|527.91|525.51|0
1651851000000|2022-05-06 15:30:00|529.85|527.45|516.3|513.9|530.22|527.82|515.65|513.25|0
1651851300000|2022-05-06 15:35:00|516.11|513.71|506.05|503.65|516.11|513.71|505.59|503.19|0
1651851600000|2022-05-06 15:40:00|506.41|504.01|509.3|506.9|512.21|509.81|505.87|503.47|0
1651851900000|2022-05-06 15:45:00|508.76|506.36|510.21|507.81|510.57|508.17|505.5|503.1|0
1651852200000|2022-05-06 15:50:00|509.3|506.9|504.68|502.28|516.39|513.99|504.41|502.01|0
1651852500000|2022-05-06 15:55:00|505.04|502.64|502.78|500.38|508.03|505.63|500.35|497.95|0
1651852800000|2022-05-06 16:00:00|502.6|500.2|514.92|512.52|514.92|512.52|500.35|497.95|0
1651853100000|2022-05-06 16:05:00|514.56|512.16|516.2|513.8|525.72|523.32|514.2|511.8|0
1651853400000|2022-05-06 16:10:00|516.38|513.98|505.12|502.72|516.74|514.34|503.22|500.82|0
1651853700000|2022-05-06 16:15:00|504.4|502|501.78|499.38|510.91|508.51|501.78|499.38|0
1651854000000|2022-05-06 16:20:00|502.23|499.83|514.36|511.96|519.38|516.98|501.96|499.56|0
1651854300000|2022-05-06 16:25:00|515.09|512.69|517.28|514.88|519.47|517.07|512.36|509.96|0
1651854600000|2022-05-06 16:30:00|516.73|514.33|521.11|518.71|521.85|519.45|512.36|509.96|0
1651854900000|2022-05-06 16:35:00|521.66|519.26|517.09|514.69|523.86|521.46|509.99|507.59|0
1651855200000|2022-05-06 16:40:00|517.27|514.87|520.97|518.57|521.16|518.76|514.35|511.95|0
1651855500000|2022-05-06 16:45:00|520.61|518.21|519.33|516.93|523.72|521.32|519.33|516.93|0
1651855800000|2022-05-06 16:50:00|520.24|517.84|524.17|521.77|526.83|524.43|513.13|510.73|0
1651856100000|2022-05-06 16:55:00|522.98|520.58|533.54|531.14|535.38|532.98|522.8|520.4|0
1651856400000|2022-05-06 17:00:00|534.09|531.69|537.04|534.64|537.59|535.19|529.86|527.46|0
1651856700000|2022-05-06 17:05:00|536.85|534.45|530.77|528.37|536.85|534.45|526.38|523.98|0
1651857000000|2022-05-06 17:10:00|530.04|527.64|525.64|523.24|531.96|529.56|525.46|523.06|0
1651857300000|2022-05-06 17:15:00|526|523.6|510.8|508.4|527.84|525.44|509.89|507.49|0
1651857600000|2022-05-06 17:20:00|510.44|508.04|515.73|513.33|519.85|517.45|508.8|506.4|0
1651857900000|2022-05-06 17:25:00|514.63|512.23|517.74|515.34|521.41|519.01|512|509.6|0
1651858200000|2022-05-06 17:30:00|517.66|515.26|519.62|517.22|522|519.6|515.96|513.56|0
1651858500000|2022-05-06 17:35:00|520.35|517.95|511.58|509.18|523.29|520.89|508.3|505.9|0
1651858800000|2022-05-06 17:40:00|512.03|509.63|513.68|511.28|517.78|515.38|507.94|505.54|0
1651859100000|2022-05-06 17:45:00|514.22|511.82|510.15|507.75|517.15|514.75|507.57|505.17|0
1651859400000|2022-05-06 17:50:00|510.52|508.12|501.98|499.58|511.79|509.39|500.17|497.77|0
1651859700000|2022-05-06 17:55:00|501.62|499.22|501.61|499.21|502.7|500.3|499.44|497.04|0
1651860000000|2022-05-06 18:00:00|501.07|498.67|499.62|497.22|505.69|503.29|498.81|496.41|0
1651860300000|2022-05-06 18:05:00|498.9|496.5|490.8|488.4|498.9|496.5|490.8|488.4|0
1651860600000|2022-05-06 18:10:00|490.89|488.49|497.09|494.69|499.25|496.85|490.62|488.22|0
1651860900000|2022-05-06 18:15:00|496.91|494.51|496.18|493.78|502.14|499.74|495.83|493.43|0
1651861200000|2022-05-06 18:20:00|494.56|492.16|495.19|492.79|498.43|496.03|493.12|490.72|0
1651861500000|2022-05-06 18:25:00|494.02|491.62|491.86|489.46|495.28|492.88|488.82|486.42|0
1651861800000|2022-05-06 18:30:00|492.22|489.82|490.58|488.18|494.92|492.52|483.55|481.15|0
1651862100000|2022-05-06 18:35:00|490.94|488.54|490.05|487.65|492.99|490.59|488.08|485.68|0
1651862400000|2022-05-06 18:40:00|490.22|487.82|488.88|486.48|494.52|492.12|488.61|486.21|0
1651862700000|2022-05-06 18:45:00|488.44|486.04|498.82|496.42|498.82|496.42|487.81|485.41|0
1651863000000|2022-05-06 18:50:00|497.56|495.16|503.78|501.38|504.59|502.19|497.38|494.98|0
1651863300000|2022-05-06 18:55:00|504.77|502.37|494.51|492.11|506.58|504.18|494.51|492.11|0
1651863600000|2022-05-06 19:00:00|494.68|492.28|496.84|494.44|497.2|494.8|491.28|488.88|0
1651863900000|2022-05-06 19:05:00|495.58|493.18|489.31|486.91|497.91|495.51|487.35|484.95|0
1651864200000|2022-05-06 19:10:00|490.03|487.63|489.31|486.91|494.32|491.92|488.77|486.37|0
1651864500000|2022-05-06 19:15:00|489.49|487.09|492.07|489.67|492.7|490.3|486.1|483.7|0
1651864800000|2022-05-06 19:20:00|491.09|488.69|485.56|483.16|491.45|489.05|485.03|482.63|0
1651865100000|2022-05-06 19:25:00|486.09|483.69|492.51|490.11|494.84|492.44|483.96|481.56|0
1651865400000|2022-05-06 19:30:00|492.78|490.38|499.51|497.11|501.14|498.74|492.34|489.94|0
1651865700000|2022-05-06 19:35:00|500.23|497.83|516.19|513.79|516.74|514.34|500.05|497.65|0
1651866000000|2022-05-06 19:40:00|516.65|514.25|510.36|507.96|517.84|515.44|509|506.6|0
1651866300000|2022-05-06 19:45:00|511.27|508.87|517.47|515.07|521.5|519.1|507.82|505.42|0
1651866600000|2022-05-06 19:50:00|517.1|514.7|513.45|511.05|524.52|522.12|513.45|511.05|0
1651866900000|2022-05-06 19:55:00|512.99|510.59|513.26|510.86|515.45|513.05|509.45|507.05|0
1651867200000|2022-05-06 20:00:00|511.35|508.95|504.99|502.59|511.62|509.22|504.99|502.59|0
1651867500000|2022-05-06 20:05:00|504.81|502.41|504.09|501.69|507.44|505.04|503.13|500.73|0
1651867800000|2022-05-06 20:10:00|504.27|501.87|500.64|498.24|504.27|501.87|500.28|497.88|0
1652079900000|2022-05-09 07:05:00|483.47|481.07|484.09|481.69|484.72|482.32|481.05|478.65|0
1652080200000|2022-05-09 07:10:00|484.27|481.87|487.42|485.02|487.86|485.46|484.18|481.78|0
1652080500000|2022-05-09 07:15:00|487.32|484.92|481.93|479.53|488.14|485.74|481.67|479.27|0
1652080800000|2022-05-09 07:20:00|482.47|480.07|476.75|474.35|482.47|480.07|476.13|473.73|0
1652081100000|2022-05-09 07:25:00|476.39|473.99|478.27|475.87|478.98|476.58|475.24|472.84|0
1652081400000|2022-05-09 07:30:00|477.99|475.59|483.27|480.87|483.45|481.05|477.02|474.62|0
1652081700000|2022-05-09 07:35:00|483.63|481.23|482.91|480.51|484.61|482.21|481.56|479.16|0
1652082000000|2022-05-09 07:40:00|483.09|480.69|478.88|476.48|483.09|480.69|478.88|476.48|0
1652082300000|2022-05-09 07:45:00|478.97|476.57|479.77|477.37|480.4|478|478.07|475.67|0
1652082600000|2022-05-09 07:50:00|479.68|477.28|475.4|473|480.22|477.82|473.8|471.4|0
1652082900000|2022-05-09 07:55:00|475.57|473.17|472.44|470.04|475.57|473.17|471.2|468.8|0
1652083200000|2022-05-09 08:00:00|472.27|469.87|469.43|467.03|472.44|470.04|467.66|465.26|0
1652083500000|2022-05-09 08:05:00|469.34|466.94|472.44|470.04|472.61|470.21|468.19|465.79|0
1652083800000|2022-05-09 08:10:00|472.34|469.94|471.72|469.32|473.5|471.1|471.02|468.62|0
1652084100000|2022-05-09 08:15:00|471.45|469.05|469.5|467.1|473.5|471.1|468.97|466.57|0
1652084400000|2022-05-09 08:20:00|469.42|467.02|467.65|465.25|471.19|468.79|467.47|465.07|0
1652084700000|2022-05-09 08:25:00|467.82|465.42|467.47|465.07|469.5|467.1|466.32|463.92|0
1652085000000|2022-05-09 08:30:00|467.55|465.15|461.51|459.11|468.63|466.23|461.33|458.93|0
1652085300000|2022-05-09 08:35:00|461.41|459.01|464.04|461.64|464.04|461.64|460.19|457.79|0
1652085600000|2022-05-09 08:40:00|464.39|461.99|464.48|462.08|466.24|463.84|463.61|461.21|0
1652085900000|2022-05-09 08:45:00|464.57|462.17|468.71|466.31|469.06|466.66|464.57|462.17|0
1652086200000|2022-05-09 08:50:00|468.79|466.39|469.41|467.01|470.65|468.25|468.35|465.95|0
1652086500000|2022-05-09 08:55:00|469.59|467.19|468.52|466.12|470.55|468.15|466.85|464.45|0
1652086800000|2022-05-09 09:00:00|468.26|465.86|467.99|465.59|469.05|466.65|467.64|465.24|0
1652087100000|2022-05-09 09:05:00|468.34|465.94|467.28|464.88|468.78|466.38|466.58|464.18|0
1652087400000|2022-05-09 09:10:00|467.19|464.79|470.99|468.59|471.16|468.76|467.11|464.71|0
1652087700000|2022-05-09 09:15:00|471.16|468.76|468.95|466.55|471.52|469.12|467.63|465.23|0
1652088000000|2022-05-09 09:20:00|468.86|466.46|468.86|466.46|472.22|469.82|467.98|465.58|0
1652088300000|2022-05-09 09:25:00|468.68|466.28|464.28|461.88|469.74|467.34|463.75|461.35|0
1652088600000|2022-05-09 09:30:00|464.45|462.05|462.87|460.47|465.68|463.28|462.87|460.47|0
1652088900000|2022-05-09 09:35:00|462.78|460.38|460.76|458.36|463.22|460.82|459.88|457.48|0
1652089200000|2022-05-09 09:40:00|460.94|458.54|463.39|460.99|464.09|461.69|459.71|457.31|0
1652089500000|2022-05-09 09:45:00|463.21|460.81|462.2|459.8|463.91|461.51|457.53|455.13|0
1652089800000|2022-05-09 09:50:00|462.38|459.98|462.99|460.59|465.01|462.61|461.95|459.55|0
1652090100000|2022-05-09 09:55:00|462.9|460.5|464.04|461.64|464.3|461.9|459.84|457.44|0
1652090400000|2022-05-09 10:00:00|463.87|461.47|462.99|460.59|465.1|462.7|462.55|460.15|0
1652090700000|2022-05-09 10:05:00|463.16|460.76|462.28|459.88|464.74|462.34|461.14|458.74|0
1652091000000|2022-05-09 10:10:00|462.11|459.71|460.53|458.13|462.28|459.88|460.18|457.78|0
1652091300000|2022-05-09 10:15:00|460.18|457.78|461.4|459|462.63|460.23|460.09|457.69|0
1652091600000|2022-05-09 10:20:00|461.57|459.17|460.26|457.86|462.53|460.13|460.17|457.77|0
1652091900000|2022-05-09 10:25:00|460.52|458.12|459.99|457.59|461.3|458.9|457.9|455.5|0
1652092200000|2022-05-09 10:30:00|460.17|457.77|456.5|454.1|460.34|457.94|455.8|453.4|0
1652092500000|2022-05-09 10:35:00|456.15|453.75|453.36|450.96|456.67|454.27|453.36|450.96|0
1652092800000|2022-05-09 10:40:00|453.54|451.14|451.63|449.23|454.06|451.66|451.45|449.05|0
1652093100000|2022-05-09 10:45:00|451.71|449.31|453.01|450.61|453.01|450.61|448.51|446.11|0
1652093400000|2022-05-09 10:50:00|452.84|450.44|451.94|449.54|453.36|450.96|447.32|444.92|0
1652093700000|2022-05-09 10:55:00|451.85|449.45|452.81|450.41|454.02|451.62|450.9|448.5|0
1652094000000|2022-05-09 11:00:00|453.5|451.1|455.58|453.18|456.71|454.31|452.63|450.23|0
1652094300000|2022-05-09 11:05:00|455.32|452.92|454.71|452.31|457.84|455.44|454.19|451.79|0
1652094600000|2022-05-09 11:10:00|454.53|452.13|453.84|451.44|455.75|453.35|452.02|449.62|0
1652094900000|2022-05-09 11:15:00|453.32|450.92|452.18|449.78|454.53|452.13|451.23|448.83|0
1652095200000|2022-05-09 11:20:00|452.1|449.7|451.04|448.64|452.1|449.7|448.55|446.15|0
1652095500000|2022-05-09 11:25:00|450.87|448.47|450.18|447.78|451.39|448.99|449.83|447.43|0
1652095800000|2022-05-09 11:30:00|450.35|447.95|453.71|451.31|453.71|451.31|448.79|446.39|0
1652096100000|2022-05-09 11:35:00|453.63|451.23|452.32|449.92|456.23|453.83|452.24|449.84|0
1652096400000|2022-05-09 11:40:00|452.59|450.19|452.67|450.27|454.75|452.35|450.51|448.11|0
1652096700000|2022-05-09 11:45:00|452.76|450.36|457.44|455.04|457.61|455.21|451.72|449.32|0
1652097000000|2022-05-09 11:50:00|457.09|454.69|460.07|457.67|460.42|458.02|456.13|453.73|0
1652097300000|2022-05-09 11:55:00|460.25|457.85|460.77|458.37|462.69|460.29|458.5|456.1|0
1652097600000|2022-05-09 12:00:00|460.94|458.54|462.86|460.46|462.86|460.46|457.45|455.05|0
1652097900000|2022-05-09 12:05:00|464.38|461.98|462.9|460.5|466.59|464.19|460.28|457.88|0
1652098200000|2022-05-09 12:10:00|462.73|460.33|460.97|458.57|463.25|460.85|459.75|457.35|0
1652098500000|2022-05-09 12:15:00|460.88|458.48|457.47|455.07|461.32|458.92|456.86|454.46|0
1652098800000|2022-05-09 12:20:00|457.13|454.73|459.92|457.52|460.44|458.04|456.78|454.38|0
1652099100000|2022-05-09 12:25:00|459.74|457.34|456.6|454.2|459.91|457.51|456.6|454.2|0
1652099400000|2022-05-09 12:30:00|456.68|454.28|458.69|456.29|459.56|457.16|454.68|452.28|0
1652099700000|2022-05-09 12:35:00|458.51|456.11|463.76|461.36|463.76|461.36|457.81|455.41|0
1652100000000|2022-05-09 12:40:00|463.93|461.53|465.34|462.94|467.62|465.22|463.31|460.91|0
1652100300000|2022-05-09 12:45:00|465.86|463.46|465.33|462.93|467.09|464.69|462.7|460.3|0
1652100600000|2022-05-09 12:50:00|465.51|463.11|467.07|464.67|467.61|465.21|464.36|461.96|0
1652100900000|2022-05-09 12:55:00|466.99|464.59|462.94|460.54|467.16|464.76|462.76|460.36|0
1652101200000|2022-05-09 13:00:00|463.12|460.72|463.29|460.89|463.99|461.59|461.01|458.61|0
1652101500000|2022-05-09 13:05:00|463.81|461.41|463.99|461.59|464.52|462.12|461.88|459.48|0
1652101800000|2022-05-09 13:10:00|463.64|461.24|469.97|467.57|469.97|467.57|462.58|460.18|0
1652102100000|2022-05-09 13:15:00|470.86|468.46|465.74|463.34|470.94|468.54|465.56|463.16|0
1652102400000|2022-05-09 13:20:00|465.82|463.42|466.79|464.39|466.79|464.39|463.8|461.4|0
1652102700000|2022-05-09 13:25:00|466.61|464.21|463.35|460.95|467.67|465.27|463.35|460.95|0
1652103000000|2022-05-09 13:30:00|464.23|461.83|462.39|459.99|467.49|465.09|456.1|453.7|0
1652103300000|2022-05-09 13:35:00|464.67|462.27|466.78|464.38|472.43|470.03|459.24|456.84|0
1652103600000|2022-05-09 13:40:00|467.84|465.44|465.37|462.97|468.54|466.14|458.88|456.48|0
1652103900000|2022-05-09 13:45:00|465.98|463.58|455.04|452.64|465.98|463.58|450.43|448.03|0
1652104200000|2022-05-09 13:50:00|455.56|453.16|468.36|465.96|469.5|467.1|452.78|450.38|0
1652104500000|2022-05-09 13:55:00|468|465.6|461.95|459.55|468.18|465.78|458.8|456.4|0
1652104800000|2022-05-09 14:00:00|461.08|458.68|458.1|455.7|464.59|462.19|454.26|451.86|0
1652105100000|2022-05-09 14:05:00|457.92|455.52|447.83|445.43|460.37|457.97|447.83|445.43|0
1652105400000|2022-05-09 14:10:00|448.35|445.95|457.93|455.53|460.91|458.51|448.35|445.95|0
1652105700000|2022-05-09 14:15:00|457.23|454.83|452.61|450.21|460.73|458.33|451.05|448.65|0
1652106000000|2022-05-09 14:20:00|452.18|449.78|445.94|443.54|454.44|452.04|445.94|443.54|0
1652106300000|2022-05-09 14:25:00|445.08|442.68|444.56|442.16|449.57|447.17|443.18|440.78|0
1652106600000|2022-05-09 14:30:00|443.26|440.86|445.59|443.19|446.28|443.88|440.42|438.02|0
1652106900000|2022-05-09 14:35:00|445.15|442.75|436.14|433.74|445.76|443.36|435.62|433.22|0
1652107200000|2022-05-09 14:40:00|435.96|433.56|443.68|441.28|444.89|442.49|435.96|433.56|0
1652107500000|2022-05-09 14:45:00|444.72|442.32|445.31|442.91|448.52|446.12|442.48|440.08|0
1652107800000|2022-05-09 14:50:00|444.89|442.49|436.3|433.9|447.82|445.42|436.3|433.9|0
1652108100000|2022-05-09 14:55:00|436.47|434.07|434.91|432.51|440.41|438.01|432.96|430.56|0
1652108400000|2022-05-09 15:00:00|434.74|432.34|438.83|436.43|440.71|438.31|433.38|430.98|0
1652108700000|2022-05-09 15:05:00|438.66|436.26|438.14|435.74|438.66|436.26|434.14|431.74|0
1652109000000|2022-05-09 15:10:00|437.46|435.06|436.6|434.2|441.47|439.07|434.3|431.9|0
1652109300000|2022-05-09 15:15:00|436.26|433.86|437.96|435.56|441.9|439.5|435.92|433.52|0
1652109600000|2022-05-09 15:20:00|437.79|435.39|434.05|431.65|437.79|435.39|432.69|430.29|0
1652109900000|2022-05-09 15:25:00|433.71|431.31|431.16|428.76|434.22|431.82|430.32|427.92|0
1652110200000|2022-05-09 15:30:00|430.99|428.59|432.69|430.29|433.53|431.13|426.1|423.7|0
1652110500000|2022-05-09 15:35:00|432.86|430.46|440.17|437.77|440.68|438.28|431.5|429.1|0
1652110800000|2022-05-09 15:40:00|441.19|438.79|441.02|438.62|444.96|442.56|437.61|435.21|0
1652111100000|2022-05-09 15:45:00|440.51|438.11|438.97|436.57|443.07|440.67|437.94|435.54|0
1652111400000|2022-05-09 15:50:00|439.14|436.74|444.1|441.7|445.13|442.73|439.14|436.74|0
1652111700000|2022-05-09 15:55:00|444.62|442.22|442.38|439.98|446.51|444.11|440.5|438.1|0
1652112000000|2022-05-09 16:00:00|442.55|440.15|434.73|432.33|442.55|440.15|433.62|431.22|0
1652112300000|2022-05-09 16:05:00|434.82|432.42|445.34|442.94|450.1|447.7|434.13|431.73|0
1652112600000|2022-05-09 16:10:00|445.95|443.55|451.82|449.42|452.86|450.46|445.95|443.55|0
1652112900000|2022-05-09 16:15:00|451.48|449.08|451.47|448.59|457.87|455.47|449.73|446.85|0
1652113200000|2022-05-09 16:20:00|450.78|447.9|451.9|449.02|453.91|451.03|446.79|443.91|0
1652113500000|2022-05-09 16:25:00|451.99|449.11|448.81|445.93|453.56|450.68|444.71|441.83|0
1652113800000|2022-05-09 16:30:00|447.85|444.97|449.43|447.03|453.43|451.03|444.39|441.51|0
1652114100000|2022-05-09 16:35:00|449.78|447.38|438.97|436.09|449.78|447.38|438.97|436.09|0
1652114400000|2022-05-09 16:40:00|439.14|436.26|437.68|434.8|441.2|438.32|437.08|434.2|0
1652114700000|2022-05-09 16:45:00|436.91|434.03|436.22|433.34|437.94|435.06|434.68|431.8|0
1652115000000|2022-05-09 16:50:00|435.88|433|434.34|431.46|436.22|433.34|430.41|427.53|0
1652115300000|2022-05-09 16:55:00|434|431.12|433.14|430.26|436.55|433.67|432.8|429.92|0
1652115600000|2022-05-09 17:00:00|432.97|430.09|431.61|428.73|435.35|432.47|430.93|428.05|0
1652115900000|2022-05-09 17:05:00|431.27|428.39|432.21|429.81|433.99|431.35|431.26|428.38|0
1652116200000|2022-05-09 17:10:00|432.29|429.89|429.15|426.75|432.29|429.89|428.48|426.08|0
1652116500000|2022-05-09 17:15:00|428.98|426.58|434.42|432.02|435.44|433.04|428.81|426.41|0
1652116800000|2022-05-09 17:20:00|433.91|431.51|431.69|429.29|433.91|431.51|429.83|427.43|0
1652117100000|2022-05-09 17:25:00|431.86|429.46|437.83|435.43|439.45|437.05|431.69|429.29|0
1652117400000|2022-05-09 17:30:00|437.49|435.09|428.96|426.56|440.15|437.75|428.96|426.56|0
1652117700000|2022-05-09 17:35:00|429.38|426.98|428.62|426.22|429.38|426.98|426.08|423.68|0
1652118000000|2022-05-09 17:40:00|428.11|425.71|436.8|434.4|438.08|435.68|427.68|425.28|0
1652118300000|2022-05-09 17:45:00|436.97|434.57|433.03|430.63|438.68|436.28|432.44|430.04|0
1652118600000|2022-05-09 17:50:00|433.55|431.15|425.39|422.99|434.06|431.66|422.94|420.54|0
1652118900000|2022-05-09 17:55:00|425.05|422.65|430.22|427.82|432.6|430.2|424.71|422.31|0
1652119200000|2022-05-09 18:00:00|430.39|427.99|432.32|429.44|435.5|433.1|430.05|427.65|0
1652119500000|2022-05-09 18:05:00|432.5|429.62|429.77|426.89|434.28|431.4|427.22|424.34|0
1652119800000|2022-05-09 18:10:00|428.41|425.53|429.93|427.05|434.37|431.49|427.73|424.85|0
1652120100000|2022-05-09 18:15:00|429.76|426.88|435.56|432.68|437.1|434.22|429.76|426.88|0
1652120400000|2022-05-09 18:20:00|435.98|433.1|428.14|425.26|436.41|433.53|427.21|424.33|0
1652120700000|2022-05-09 18:25:00|428.23|425.35|427.21|424.33|428.57|425.69|424.33|421.45|0
1652121000000|2022-05-09 18:30:00|427.38|424.5|425|422.12|428.05|425.17|420.96|418.08|0
1652121300000|2022-05-09 18:35:00|426.02|423.14|426.69|423.81|431.28|428.4|424.5|421.62|0
1652121600000|2022-05-09 18:40:00|426.02|423.14|427.11|424.23|429.06|426.18|424.91|422.03|0
1652121900000|2022-05-09 18:45:00|426.52|423.64|427.19|424.31|434.17|431.29|426.18|423.3|0
1652122200000|2022-05-09 18:50:00|427.03|424.15|431.44|428.56|433.06|430.18|422.97|420.09|0
1652122500000|2022-05-09 18:55:00|430.93|428.05|435.02|432.14|437.93|435.05|430.93|428.05|0
1652122800000|2022-05-09 19:00:00|437.41|434.53|434.33|431.45|442.05|439.17|432.97|430.09|0
1652123100000|2022-05-09 19:05:00|433.99|431.11|434.24|431.36|443.08|440.2|432.62|429.74|0
1652123400000|2022-05-09 19:10:00|434.67|431.79|442.21|439.33|443.59|440.71|434.33|431.45|0
1652123700000|2022-05-09 19:15:00|442.9|440.02|436.11|433.23|444.28|441.4|434.32|431.44|0
1652124000000|2022-05-09 19:20:00|436.03|433.15|427|424.12|436.03|433.15|425.81|422.93|0
1652124300000|2022-05-09 19:25:00|426.32|423.44|425.83|422.95|427.51|424.63|421.58|418.7|0
1652124600000|2022-05-09 19:30:00|426.17|423.29|422.75|419.87|426.54|423.66|419.22|416.34|0
1652124900000|2022-05-09 19:35:00|423.25|420.37|424.26|421.38|425.28|422.4|419.89|417.01|0
1652125200000|2022-05-09 19:40:00|423.92|421.04|417.8|415.4|423.92|421.04|416.63|414.23|0
1652125500000|2022-05-09 19:45:00|418.13|415.73|410.53|407.65|419.47|417.07|410.53|407.65|0
1652125800000|2022-05-09 19:50:00|412.36|409.48|409.86|406.98|412.36|409.48|405.4|402.52|0
1652126100000|2022-05-09 19:55:00|410.86|407.98|419.42|416.54|421.05|418.17|410.86|407.98|0
1652126400000|2022-05-09 20:00:00|419.75|416.87|422.77|419.89|423.78|420.9|417.41|414.53|0
1652126700000|2022-05-09 20:05:00|422.6|419.72|423.44|420.56|426.64|423.76|421|418.12|0
1652127000000|2022-05-09 20:10:00|423.1|420.22|426.12|423.24|426.97|424.09|422.43|419.55|0
1652127300000|2022-05-09 20:15:00|425.62|422.74|422.66|419.3|426.11|422.75|422.49|419.13|0
1652127600000|2022-05-09 20:20:00|422.74|419.38|422.66|419.3|423|419.64|422.49|419.13|0
1652127900000|2022-05-09 20:25:00|422.83|419.47|421.14|417.78|423.33|419.97|420.31|416.95|0
1652128200000|2022-05-09 20:30:00|421.31|417.95|419.8|416.44|422.65|419.29|419.3|415.94|0
1652128500000|2022-05-09 20:35:00|420.05|416.69|419.54|416.18|420.47|417.11|418.8|415.44|0
1652128800000|2022-05-09 20:40:00|419.46|416.1|419.37|416.01|419.63|416.27|418.46|415.1|0
1652129100000|2022-05-09 20:45:00|419.46|416.1|419.96|416.6|420.46|417.1|418.96|415.6|0
1652129400000|2022-05-09 20:50:00|419.87|416.51|419.87|416.51|420.2|416.84|418.95|415.59|0
1652129700000|2022-05-09 20:55:00|419.95|416.59|419.25|416.45|420.12|416.76|418.95|415.59|0
1652130000000|2022-05-09 21:00:00|419.24|416.44|420.23|417.43|420.33|417.53|418.02|415.22|0
1652130300000|2022-05-09 21:05:00|420.18|417.38|420.25|417.45|420.35|417.55|420.13|417.33|0
1652130600000|2022-05-09 21:10:00|420.3|417.5|420.3|417.5|420.32|417.52|420.23|417.43|0
1652130900000|2022-05-09 21:15:00|420.22|417.42|420.19|417.39|420.42|417.62|420.02|417.22|0
1652131200000|2022-05-09 21:20:00|420.17|417.37|420.02|417.22|420.37|417.57|419.78|416.98|0
1652131500000|2022-05-09 21:25:00|420.22|417.42|419.58|416.78|420.22|417.42|419.56|416.76|0
1652131800000|2022-05-09 21:30:00|419.56|416.76|419.37|416.57|419.73|416.93|419.18|416.38|0
1652132100000|2022-05-09 21:35:00|419.28|416.48|419.28|416.48|419.28|416.48|419.13|416.33|0
1652132400000|2022-05-09 21:40:00|419.25|416.45|419.27|416.47|419.52|416.72|419.03|416.23|0
1652132700000|2022-05-09 21:45:00|419.25|416.45|419.32|416.52|419.46|416.66|419.24|416.44|0
1652133000000|2022-05-09 21:50:00|419.36|416.56|419.9|417.1|419.9|417.1|419.36|416.56|0
1652133300000|2022-05-09 21:55:00|419.92|417.12|421.11|418.31|421.43|418.63|419.92|417.12|0
1652133600000|2022-05-09 22:00:00|422.16|419.36|423.33|420.53|426.44|423.64|422.16|419.36|0
1652133900000|2022-05-09 22:05:00|423.25|420.45|423.07|420.27|424.67|421.87|423.07|420.27|0
1652134200000|2022-05-09 22:10:00|423.24|420.44|424.75|421.95|424.83|422.03|422.07|419.27|0
1652134500000|2022-05-09 22:15:00|425.09|422.29|425.59|422.79|426.09|423.29|424.58|421.78|0
1652134800000|2022-05-09 22:20:00|425.67|422.87|425.83|423.03|426.43|423.63|425.25|422.45|0
1652135100000|2022-05-09 22:25:00|426|423.2|425.92|423.12|426.26|423.46|425.75|422.95|0
1652135400000|2022-05-09 22:30:00|426.09|423.29|427.77|424.97|428.11|425.31|425.83|423.03|0
1652135700000|2022-05-09 22:35:00|427.94|425.14|427.93|425.13|428.27|425.47|427.76|424.96|0
1652136000000|2022-05-09 22:40:00|427.76|424.96|427.09|424.29|427.93|425.13|426.75|423.95|0
1652136300000|2022-05-09 22:45:00|427.17|424.37|428.1|425.3|428.1|425.3|426.41|423.61|0
1652136600000|2022-05-09 22:50:00|427.76|424.96|427.42|424.62|427.76|424.96|427.08|424.28|0
1652136900000|2022-05-09 22:55:00|427.33|424.53|427.24|424.44|427.58|424.78|426.4|423.6|0
1652137200000|2022-05-09 23:00:00|427.41|424.61|427.07|424.27|427.58|424.78|426.74|423.94|0
1652137500000|2022-05-09 23:05:00|427.15|424.35|426.56|423.76|427.49|424.69|426.56|423.76|0
1652137800000|2022-05-09 23:10:00|426.64|423.84|424.12|421.32|426.73|423.93|424.12|421.32|0
1652138100000|2022-05-09 23:15:00|424.2|421.4|424.11|421.31|424.54|421.74|422.69|419.89|0
1652138400000|2022-05-09 23:20:00|424.2|421.4|423.02|420.22|425.21|422.41|422.35|419.55|0
1652138700000|2022-05-09 23:25:00|423.19|420.39|422.85|420.05|423.19|420.39|421.34|418.54|0
1652139000000|2022-05-09 23:30:00|422.68|419.88|423.85|421.05|423.85|421.05|422.34|419.54|0
1652139300000|2022-05-09 23:35:00|423.93|421.13|423.93|421.13|424.27|421.47|422.68|419.88|0
1652139600000|2022-05-09 23:40:00|424.1|421.3|425.02|422.22|426.03|423.23|423.68|420.88|0
1652139900000|2022-05-09 23:45:00|425.19|422.39|423.84|421.04|426.2|423.4|423.84|421.04|0
1652140200000|2022-05-09 23:50:00|423.68|420.88|425.19|422.39|425.77|422.97|423.68|420.88|0
1652140500000|2022-05-09 23:55:00|425.02|422.22|426.53|423.73|427.37|424.57|425.02|422.22|0
1652140800000|2022-05-10 00:00:00|426.61|423.81|422.32|419.52|427.03|424.23|422.15|419.35|0
1652141100000|2022-05-10 00:05:00|422.4|419.6|420.64|417.84|422.66|419.86|420.64|417.84|0
1652141400000|2022-05-10 00:10:00|420.98|418.18|413.66|410.3|420.98|418.18|413.66|410.3|0
1652141700000|2022-05-10 00:15:00|413.58|410.22|406.4|403.04|413.58|410.22|401.88|398.52|0
1652142000000|2022-05-10 00:20:00|406.81|403.45|407.69|404.05|408.37|405.01|404.43|401.07|0
1652142300000|2022-05-10 00:25:00|407.52|403.88|408.01|404.37|409.66|406.02|406.7|403.06|0
1652142600000|2022-05-10 00:30:00|408.59|404.95|411.05|407.41|411.38|407.74|408.18|404.54|0
1652142900000|2022-05-10 00:35:00|411.31|407.67|409.32|405.68|412.63|408.99|409.16|405.52|0
1652143200000|2022-05-10 00:40:00|409.49|405.85|412.04|408.4|412.2|408.56|407.18|403.54|0
1652143500000|2022-05-10 00:45:00|411.96|408.32|408.66|405.02|412.29|408.65|408.66|405.02|0
1652143800000|2022-05-10 00:50:00|408.82|405.18|409.97|406.33|410.47|406.83|407.67|404.03|0
1652144100000|2022-05-10 00:55:00|409.81|406.17|410.79|407.15|411.62|407.98|409.47|405.83|0
1652144400000|2022-05-10 01:00:00|411.37|407.73|409.88|406.24|411.7|408.06|408.32|404.68|0
1652144700000|2022-05-10 01:05:00|409.8|406.16|417.49|413.85|417.66|414.02|409.8|406.16|0
1652145000000|2022-05-10 01:10:00|417.41|413.77|416.74|413.1|418.91|415.27|414.09|410.45|0
1652145300000|2022-05-10 01:15:00|416.82|413.18|417.24|413.6|419.82|416.18|416.49|412.85|0
1652145600000|2022-05-10 01:20:00|417.4|413.76|415.24|411.6|418.23|414.59|414.82|411.18|0
1652145900000|2022-05-10 01:25:00|415.41|411.77|415.9|412.26|417.4|413.76|414.08|410.44|0
1652146200000|2022-05-10 01:30:00|415.73|412.09|416.14|412.5|416.81|413.17|413.91|410.27|0
1652146500000|2022-05-10 01:35:00|416.31|412.67|415.56|411.92|416.39|412.75|412.91|409.27|0
1652146800000|2022-05-10 01:40:00|415.48|411.84|414.4|410.76|418.3|414.66|414.4|410.76|0
1652147100000|2022-05-10 01:45:00|414.56|410.92|415.63|411.99|416.13|412.49|413.4|409.76|0
1652147400000|2022-05-10 01:50:00|415.97|412.33|423.55|419.91|423.55|419.91|415.8|412.16|0
1652147700000|2022-05-10 01:55:00|423.72|420.08|425.3|421.66|427.41|423.77|423.55|419.91|0
1652148000000|2022-05-10 02:00:00|425.73|422.09|424.25|420.61|427.24|423.6|424.25|420.61|0
1652148300000|2022-05-10 02:05:00|424.17|420.53|425.85|422.21|425.85|422.21|421.65|418.01|0
1652148600000|2022-05-10 02:10:00|426.35|422.71|427.87|424.23|428.28|424.64|426.01|422.37|0
1652148900000|2022-05-10 02:15:00|428.03|424.39|427.52|423.88|428.11|424.47|425.51|421.87|0
1652149200000|2022-05-10 02:20:00|427.77|424.13|427.18|423.54|428.54|424.9|426.85|423.21|0
1652149500000|2022-05-10 02:25:00|427.35|423.71|432.93|429.29|433.1|429.46|427.18|423.54|0
1652149800000|2022-05-10 02:30:00|432.59|428.95|429.53|425.89|433.27|429.63|429.19|425.55|0
1652150100000|2022-05-10 02:35:00|429.61|425.97|432.41|428.77|432.41|428.77|429.02|425.38|0
1652150400000|2022-05-10 02:40:00|432.49|428.85|430.03|426.39|432.49|428.85|429.35|425.71|0
1652150700000|2022-05-10 02:45:00|429.86|426.22|429.94|426.3|431.12|427.48|429.35|425.71|0
1652151000000|2022-05-10 02:50:00|430.02|426.38|429.85|426.21|431.21|427.57|429.35|425.71|0
1652151300000|2022-05-10 02:55:00|430.02|426.38|429.51|425.87|430.7|427.06|428.5|424.86|0
1652151600000|2022-05-10 03:00:00|429.68|426.04|431.54|427.9|431.54|427.9|429.51|425.87|0
1652151900000|2022-05-10 03:05:00|431.28|427.64|431.54|427.9|432.9|429.26|429.67|426.03|0
1652152200000|2022-05-10 03:10:00|431.2|427.56|429.92|426.28|431.79|428.15|429.5|425.86|0
1652152500000|2022-05-10 03:15:00|429.84|426.2|429.58|425.94|430.77|427.13|428.73|425.09|0
1652152800000|2022-05-10 03:20:00|429.5|425.86|426.96|423.32|429.83|426.19|425.95|422.31|0
1652153100000|2022-05-10 03:25:00|427.04|423.4|428.14|424.5|428.47|424.83|426.28|422.64|0
1652153400000|2022-05-10 03:30:00|428.22|424.58|427.71|424.07|428.22|424.58|426.78|423.14|0
1652153700000|2022-05-10 03:35:00|427.79|424.15|429.14|425.5|429.48|425.84|427.37|423.73|0
1652154000000|2022-05-10 03:40:00|429.22|425.58|429.82|426.18|431.09|427.45|428.97|425.33|0
1652154300000|2022-05-10 03:45:00|429.65|426.01|432.36|428.72|432.36|428.72|429.65|426.01|0
1652154600000|2022-05-10 03:50:00|432.53|428.89|432.69|429.05|433.03|429.39|431.93|428.29|0
1652154900000|2022-05-10 03:55:00|432.86|429.22|433.03|429.39|433.03|429.39|432.18|428.54|0
1652155200000|2022-05-10 04:00:00|432.86|429.22|432.86|429.22|433.03|429.39|432.18|428.54|0
1652155500000|2022-05-10 04:05:00|432.94|429.3|432.51|428.87|433.02|429.38|432|428.36|0
1652155800000|2022-05-10 04:10:00|432.68|429.04|432.34|428.7|433.02|429.38|432|428.36|0
1652156100000|2022-05-10 04:15:00|432.17|428.53|432.17|428.53|432.68|429.04|431.49|427.85|0
1652156400000|2022-05-10 04:20:00|432.34|428.7|431.82|428.18|432.67|429.03|431.65|428.01|0
1652156700000|2022-05-10 04:25:00|431.99|428.35|432.33|428.69|432.84|429.2|431.82|428.18|0
1652157000000|2022-05-10 04:30:00|432.5|428.86|431.99|428.35|433.01|429.37|431.99|428.35|0
1652157300000|2022-05-10 04:35:00|432.16|428.52|432.49|428.85|433|429.36|431.31|427.67|0
1652157600000|2022-05-10 04:40:00|432.4|428.76|432.66|429.02|432.83|429.19|432.32|428.68|0
1652157900000|2022-05-10 04:45:00|432.4|428.76|432.65|429.01|433|429.36|432.32|428.68|0
1652158200000|2022-05-10 04:50:00|432.48|428.84|431.97|428.33|432.82|429.18|431.97|428.33|0
1652158500000|2022-05-10 04:55:00|431.63|427.99|432.14|428.5|432.99|429.35|431.29|427.65|0
1652158800000|2022-05-10 05:00:00|432.05|428.41|431.29|427.65|432.99|429.35|430.78|427.14|0
1652159100000|2022-05-10 05:05:00|431.46|427.82|435.53|431.89|436.04|432.4|431.37|427.73|0
1652159400000|2022-05-10 05:10:00|435.36|431.72|436.04|432.4|436.04|432.4|435.36|431.72|0
1652159700000|2022-05-10 05:15:00|435.87|432.23|435.87|432.23|436.04|432.4|434.59|430.95|0
1652160000000|2022-05-10 05:20:00|435.78|432.14|434.16|430.52|435.78|432.14|433.31|429.67|0
1652160300000|2022-05-10 05:25:00|434.24|430.6|436.45|432.81|437.05|433.41|433.99|430.35|0
1652160600000|2022-05-10 05:30:00|436.54|432.9|437.9|434.26|438.25|434.61|436.2|432.56|0
1652160900000|2022-05-10 05:35:00|438.07|434.43|438.24|434.6|438.24|434.6|437.64|434|0
1652161200000|2022-05-10 05:40:00|438.07|434.43|437.38|433.74|438.15|434.51|436.87|433.23|0
1652161500000|2022-05-10 05:45:00|437.46|433.82|437.38|433.74|438.06|434.42|437.21|433.57|0
1652161800000|2022-05-10 05:50:00|437.21|433.57|434.73|431.09|439.52|435.88|434.48|430.84|0
1652162100000|2022-05-10 05:55:00|434.82|431.18|433.87|430.23|435.84|432.2|433.87|430.23|0
1652162400000|2022-05-10 06:00:00|433.96|430.32|438.23|434.59|438.57|434.93|432.51|428.87|0
1652162700000|2022-05-10 06:05:00|438.4|434.76|437.71|434.07|440.45|436.81|437.2|433.56|0
1652163000000|2022-05-10 06:10:00|437.54|433.9|441.04|437.4|441.13|437.49|437.37|433.73|0
1652163300000|2022-05-10 06:15:00|440.96|437.32|439.41|435.77|440.96|437.32|439.24|435.6|0
1652163600000|2022-05-10 06:20:00|439.67|436.03|441.12|437.48|441.13|437.49|439.67|436.03|0
1652163900000|2022-05-10 06:25:00|440.95|437.31|439.06|435.42|441.12|437.48|438.8|435.16|0
1652164200000|2022-05-10 06:30:00|439.24|435.6|440.51|436.87|441.12|437.48|439.24|435.6|0
1652164500000|2022-05-10 06:35:00|440.43|436.79|442.49|438.85|443|439.36|440.34|436.7|0
1652164800000|2022-05-10 06:40:00|442.83|439.19|445.76|442.12|446.1|442.46|442.23|438.59|0
1652165100000|2022-05-10 06:45:00|445.93|442.29|444.67|441.03|449.01|445.37|443.72|440.08|0
1652165400000|2022-05-10 06:50:00|444.75|441.11|446.3|442.66|447.51|443.87|443.46|439.82|0
1652165700000|2022-05-10 06:55:00|446.21|442.57|446.29|442.65|447.59|443.95|446.04|442.4|0
1652166000000|2022-05-10 07:00:00|446.47|442.83|442.94|439.3|446.56|442.92|442.94|439.3|0
1652166300000|2022-05-10 07:05:00|442.85|439.73|442.41|439.29|446.55|443.43|442.41|439.29|0
1652166600000|2022-05-10 07:10:00|442.33|439.21|442.07|438.95|442.58|439.46|439.07|435.95|0
1652166900000|2022-05-10 07:15:00|441.04|437.92|442.5|439.38|445.42|442.3|440.01|436.89|0
1652167200000|2022-05-10 07:20:00|442.32|439.2|446.62|443.5|446.62|443.5|442.32|439.2|0
1652167500000|2022-05-10 07:25:00|446.28|443.16|444.63|441.51|447.14|444.02|444.38|441.26|0
1652167800000|2022-05-10 07:30:00|444.72|441.6|438.45|435.33|444.72|441.6|437.35|434.23|0
1652168100000|2022-05-10 07:35:00|438.54|435.42|443|439.88|443.69|440.57|438.28|435.16|0
1652168400000|2022-05-10 07:40:00|442.91|439.79|438.28|435.16|444.54|441.42|438.28|435.16|0
1652168700000|2022-05-10 07:45:00|438.71|435.59|436.65|433.53|439.56|436.44|435.37|432.25|0
1652169000000|2022-05-10 07:50:00|437.16|434.04|435.02|431.9|439.56|436.44|434.77|431.65|0
1652169300000|2022-05-10 07:55:00|435.11|431.99|435.79|432.67|438.27|435.15|434.17|431.05|0
1652169600000|2022-05-10 08:00:00|435.96|432.84|436.47|433.35|437.5|434.38|434.43|431.31|0
1652169900000|2022-05-10 08:05:00|436.21|433.09|440.83|437.71|440.83|437.71|435.19|432.07|0
1652170200000|2022-05-10 08:10:00|440.48|437.36|438.17|435.05|441.51|438.39|438.17|435.05|0
1652170500000|2022-05-10 08:15:00|438.43|435.31|442.45|439.33|442.46|439.34|438.43|435.31|0
1652170800000|2022-05-10 08:20:00|442.36|439.24|444.86|441.74|445.11|441.99|441.94|438.82|0
1652171100000|2022-05-10 08:25:00|444.69|441.57|445.8|442.68|446.75|443.63|442.97|439.85|0
1652171400000|2022-05-10 08:30:00|445.72|442.6|445.21|442.81|445.97|442.85|444.11|440.99|0
1652171700000|2022-05-10 08:35:00|445.04|442.64|444.86|442.46|445.21|442.81|443.74|441.34|0
1652172000000|2022-05-10 08:40:00|444.69|442.29|443.31|440.91|444.69|442.29|441.93|439.53|0
1652172300000|2022-05-10 08:45:00|443.82|441.42|444.34|441.94|445.2|442.8|442.79|440.39|0
1652172600000|2022-05-10 08:50:00|444.25|441.85|442.18|439.78|445.11|442.71|442.18|439.78|0
1652172900000|2022-05-10 08:55:00|442.35|439.95|444.16|441.76|444.68|442.28|442.26|439.86|0
1652173200000|2022-05-10 09:00:00|444.24|441.84|444.07|441.67|445.1|442.7|442.95|440.55|0
1652173500000|2022-05-10 09:05:00|443.98|441.58|445.19|442.79|445.19|442.79|443.89|441.49|0
1652173800000|2022-05-10 09:10:00|446.92|444.52|447|444.6|447.09|444.69|445.53|443.13|0
1652174100000|2022-05-10 09:15:00|446.92|444.52|444.49|442.09|447.26|444.86|443.97|441.57|0
1652174400000|2022-05-10 09:20:00|444.32|441.92|443.71|441.31|445.61|443.21|442.94|440.54|0
1652174700000|2022-05-10 09:25:00|443.62|441.22|442.93|440.53|444.14|441.74|442.41|440.01|0
1652175000000|2022-05-10 09:30:00|443.1|440.7|444.56|442.16|444.91|442.51|443.1|440.7|0
1652175300000|2022-05-10 09:35:00|444.65|442.25|446.73|444.33|446.73|444.33|443.44|441.04|0
1652175600000|2022-05-10 09:40:00|446.81|444.41|443.96|441.56|446.9|444.5|443.78|441.38|0
1652175900000|2022-05-10 09:45:00|443.78|441.38|442.14|439.74|444.3|441.9|441.71|439.31|0
1652176200000|2022-05-10 09:50:00|442.31|439.91|438.44|436.04|443.43|441.03|438.44|436.04|0
1652176500000|2022-05-10 09:55:00|438.35|435.95|436.74|433.62|439.13|436.73|435.7|433.3|0
1652176800000|2022-05-10 10:00:00|436.91|433.79|436.74|433.62|438.28|435.16|435.37|432.25|0
1652177100000|2022-05-10 10:05:00|436.91|433.79|437.25|434.13|439.99|436.87|436.57|433.45|0
1652177400000|2022-05-10 10:10:00|437.42|434.3|437.24|434.12|438.96|435.84|436.73|433.61|0
1652177700000|2022-05-10 10:15:00|437.42|434.3|438.78|435.66|438.79|435.67|435.1|431.98|0
1652178000000|2022-05-10 10:20:00|438.87|435.75|440.93|437.81|441.19|438.07|438.1|434.98|0
1652178300000|2022-05-10 10:25:00|440.57|438.17|439.62|437.22|440.83|438.43|438.94|436.54|0
1652178600000|2022-05-10 10:30:00|439.28|436.88|442.71|440.31|442.71|440.31|439.28|436.88|0
1652178900000|2022-05-10 10:35:00|442.54|440.14|441.85|439.45|442.89|440.49|441.51|439.11|0
1652179200000|2022-05-10 10:40:00|442.02|439.62|441.67|439.27|442.88|440.48|441.16|438.76|0
1652179500000|2022-05-10 10:45:00|441.58|439.18|438.58|436.18|442.88|440.48|437.72|435.32|0
1652179800000|2022-05-10 10:50:00|438.4|436|436|433.6|439.43|437.03|435.74|433.34|0
1652180100000|2022-05-10 10:55:00|435.91|433.51|436.37|433.97|438.17|435.77|435.62|433.22|0
1652180400000|2022-05-10 11:00:00|436.29|433.89|433.39|430.99|437.91|435.51|433.39|430.99|0
1652180700000|2022-05-10 11:05:00|433.9|431.5|435.85|433.45|436.2|433.8|431.93|429.53|0
1652181000000|2022-05-10 11:10:00|436.03|433.63|435|432.6|436.03|433.63|434.15|431.75|0
1652181300000|2022-05-10 11:15:00|435.17|432.77|431.76|429.36|435.17|432.77|431.42|429.02|0
1652181600000|2022-05-10 11:20:00|431.42|429.02|431.59|429.19|432.44|430.04|429.46|427.06|0
1652181900000|2022-05-10 11:25:00|431.08|428.68|433.28|430.88|433.62|431.22|429.89|427.49|0
1652182200000|2022-05-10 11:30:00|432.94|430.54|435.62|433.22|436.39|433.99|431.41|429.01|0
1652182500000|2022-05-10 11:35:00|435.54|433.14|435.71|433.31|436.05|433.65|434.68|432.28|0
1652182800000|2022-05-10 11:40:00|435.79|433.39|432.12|429.72|435.88|433.48|432.12|429.72|0
1652183100000|2022-05-10 11:45:00|431.95|429.55|435.87|433.47|436.38|433.98|431.78|429.38|0
1652183400000|2022-05-10 11:50:00|436.21|433.81|431.78|429.38|436.29|433.89|431.78|429.38|0
1652183700000|2022-05-10 11:55:00|431.61|429.21|435.86|433.46|436.21|433.81|431.61|429.21|0
1652184000000|2022-05-10 12:00:00|435.77|433.37|437.78|435.38|438.64|436.24|435.52|433.12|0
1652184300000|2022-05-10 12:05:00|437.96|435.56|439.32|436.92|441.04|438.64|437.44|435.04|0
1652184600000|2022-05-10 12:10:00|439.49|437.09|441.38|438.98|441.9|439.5|439.49|437.09|0
1652184900000|2022-05-10 12:15:00|441.29|438.89|442.58|440.18|442.92|440.52|439.74|437.34|0
1652185200000|2022-05-10 12:20:00|442.83|440.43|439.71|437.31|442.92|440.52|439.71|437.31|0
1652185500000|2022-05-10 12:25:00|439.88|437.48|441.43|439.03|441.77|439.37|439.2|436.8|0
1652185800000|2022-05-10 12:30:00|441.26|438.86|441.77|439.37|443.67|441.27|440.05|437.65|0
1652186100000|2022-05-10 12:35:00|441.94|439.54|447.64|445.24|447.64|445.24|441.68|439.28|0
1652186400000|2022-05-10 12:40:00|447.81|445.41|445.73|443.33|448.51|446.11|445.39|442.99|0
1652186700000|2022-05-10 12:45:00|445.64|443.24|445.04|442.64|446.94|444.54|444.35|441.95|0
1652187000000|2022-05-10 12:50:00|445.21|442.81|450.84|448.44|451.1|448.7|444.86|442.46|0
1652187300000|2022-05-10 12:55:00|450.75|448.35|452.92|450.52|454.23|451.83|449.71|447.31|0
1652187600000|2022-05-10 13:00:00|453.19|450.79|457.04|454.64|459.21|456.81|453.01|450.61|0
1652187900000|2022-05-10 13:05:00|456.87|454.47|455.02|452.62|457.22|454.82|454.59|452.19|0
1652188200000|2022-05-10 13:10:00|454.94|452.54|455.11|452.71|457.21|454.81|454.41|452.01|0
1652188500000|2022-05-10 13:15:00|454.76|452.36|453.71|451.31|456.68|454.28|453.54|451.14|0
1652188800000|2022-05-10 13:20:00|453.54|451.14|455.8|453.4|456.5|454.1|453.54|451.14|0
1652189100000|2022-05-10 13:25:00|455.63|453.23|457.2|454.8|457.2|454.8|454.58|452.18|0
1652189400000|2022-05-10 13:30:00|459.3|456.9|458.95|456.55|467.49|465.09|458.42|456.02|0
1652189700000|2022-05-10 13:35:00|458.86|456.46|456.23|453.83|458.86|456.46|449.95|447.55|0
1652190000000|2022-05-10 13:40:00|456.14|453.74|451|448.6|456.14|453.74|449.84|447.44|0
1652190300000|2022-05-10 13:45:00|450.13|447.73|439.89|437.49|450.31|447.91|438.51|436.11|0
1652190600000|2022-05-10 13:50:00|439.03|436.63|446.58|444.18|448.83|446.43|438.17|435.77|0
1652190900000|2022-05-10 13:55:00|446.93|444.53|454.74|452.34|454.74|452.34|445.71|443.31|0
1652191200000|2022-05-10 14:00:00|455.44|453.04|457.35|454.95|458.06|455.66|448.83|446.43|0
1652191500000|2022-05-10 14:05:00|457.53|455.13|455.26|452.86|461.56|459.16|454.29|451.89|0
1652191800000|2022-05-10 14:10:00|456.48|454.08|450.9|448.5|459.1|456.7|447.78|445.38|0
1652192100000|2022-05-10 14:15:00|450.21|447.81|451.59|449.19|456.3|453.9|449.33|446.93|0
1652192400000|2022-05-10 14:20:00|451.85|449.45|446.54|444.14|455.7|453.3|443.08|440.68|0
1652192700000|2022-05-10 14:25:00|445.67|443.27|443.08|440.68|447.58|445.18|438.94|436.54|0
1652193000000|2022-05-10 14:30:00|442.9|440.5|438.77|436.37|444.98|442.58|436.88|434.48|0
1652193300000|2022-05-10 14:35:00|439.8|437.4|429.53|427.13|439.8|437.4|429.53|427.13|0
1652193600000|2022-05-10 14:40:00|430.05|427.65|428.95|426.55|430.05|427.65|421.46|419.06|0
1652193900000|2022-05-10 14:45:00|428.61|426.21|418.77|416.37|429.12|426.72|416.57|414.17|0
1652194200000|2022-05-10 14:50:00|418.09|415.69|422.65|420.25|423.84|421.44|413.05|410.65|0
1652194500000|2022-05-10 14:55:00|422.31|419.91|419.27|416.87|424.68|422.28|418.09|415.69|0
1652194800000|2022-05-10 15:00:00|418.52|416.12|414.49|412.09|423.58|421.18|412.31|409.91|0
1652195100000|2022-05-10 15:05:00|414.82|412.42|407.83|405.43|414.82|412.42|407.01|404.61|0
1652195400000|2022-05-10 15:10:00|407.17|404.77|404.02|401.62|411.65|409.25|404.02|401.62|0
1652195700000|2022-05-10 15:15:00|403.36|400.96|414.81|412.41|414.89|412.49|401.72|399.32|0
1652196000000|2022-05-10 15:20:00|414.98|412.58|406.16|403.76|414.98|412.58|405.17|402.77|0
1652196300000|2022-05-10 15:25:00|406|403.6|410.98|408.58|411.72|409.32|401.74|399.34|0
1652196600000|2022-05-10 15:30:00|411.48|409.08|406.43|404.03|413.3|410.9|401|398.6|0
1652196900000|2022-05-10 15:35:00|406.76|404.36|418.84|416.44|419.84|417.44|406.27|403.87|0
1652197200000|2022-05-10 15:40:00|418.17|415.77|414.32|411.92|421.02|418.62|411.66|409.26|0
1652197500000|2022-05-10 15:45:00|414.82|412.42|408.17|405.77|414.99|412.59|406.93|404.53|0
1652197800000|2022-05-10 15:50:00|407.84|405.44|408.5|406.1|409.16|406.76|401.9|399.5|0
1652198100000|2022-05-10 15:55:00|408.41|406.01|410.48|408.08|413.64|411.24|400.42|398.02|0
1652198400000|2022-05-10 16:00:00|411.15|408.75|417.31|414.91|417.65|415.25|408.41|406.01|0
1652198700000|2022-05-10 16:05:00|417.65|415.25|405.02|402.62|417.65|415.25|404.6|402.2|0
1652199000000|2022-05-10 16:10:00|404.52|402.12|407.82|405.42|411.64|409.24|402.54|400.14|0
1652199300000|2022-05-10 16:15:00|406.83|404.43|404.51|402.11|412.47|410.07|404.1|401.7|0
1652199600000|2022-05-10 16:20:00|404.35|401.95|403.19|400.79|407.48|405.08|401.88|399.48|0
1652199900000|2022-05-10 16:25:00|403.03|400.63|402.61|400.21|406.66|404.26|401.17|398.77|0
1652200200000|2022-05-10 16:30:00|403.02|400.62|396.62|394.22|406.08|403.68|393.36|390.96|0
1652200500000|2022-05-10 16:35:00|396.29|393.89|397.6|395.2|401.21|398.81|395.64|393.24|0
1652200800000|2022-05-10 16:40:00|396.62|394.22|403.18|400.78|403.34|400.94|396.29|393.89|0
1652201100000|2022-05-10 16:45:00|402.85|400.45|407.47|405.07|411.29|408.89|401.7|399.3|0
1652201400000|2022-05-10 16:50:00|407.14|404.74|399.55|397.15|407.14|404.74|398.41|396.01|0
1652201700000|2022-05-10 16:55:00|398.98|396.58|399.07|396.67|401.29|398.89|396.77|394.37|0
1652202000000|2022-05-10 17:00:00|397.92|395.52|407.16|404.76|409.24|406.84|397.18|394.78|0
1652202300000|2022-05-10 17:05:00|407|404.6|410.86|408.46|412.66|410.26|407|404.6|0
1652202600000|2022-05-10 17:10:00|408.86|406.46|405.53|403.13|409.03|406.63|402.38|399.98|0
1652202900000|2022-05-10 17:15:00|406.03|403.63|402.21|399.81|407.86|405.46|400.07|397.67|0
1652203200000|2022-05-10 17:20:00|404.86|402.46|402.87|400.47|405.36|402.96|398.82|396.42|0
1652203500000|2022-05-10 17:25:00|403.37|400.97|414.7|412.3|414.7|412.3|403.37|400.97|0
1652203800000|2022-05-10 17:30:00|414.53|412.13|421.18|418.78|421.53|419.13|414.53|412.13|0
1652204100000|2022-05-10 17:35:00|421.01|418.61|428.47|426.07|429.49|427.09|421.01|418.61|0
1652204400000|2022-05-10 17:40:00|428.72|426.32|433.01|430.61|436.76|434.36|428.72|426.32|0
1652204700000|2022-05-10 17:45:00|433.53|431.13|440.92|438.52|441.18|438.78|433.01|430.61|0
1652205000000|2022-05-10 17:50:00|440.75|438.35|440.06|437.66|441.96|439.56|436.1|433.7|0
1652205300000|2022-05-10 17:55:00|441.09|438.69|444.72|442.32|445.42|443.02|438.5|436.1|0
1652205600000|2022-05-10 18:00:00|445.24|442.84|444.55|442.15|446.46|444.06|440.22|437.82|0
1652205900000|2022-05-10 18:05:00|445.24|442.84|438.13|435.73|445.41|443.01|437.79|435.39|0
1652206200000|2022-05-10 18:10:00|438.31|435.91|444.86|442.46|446.25|443.85|436.76|434.36|0
1652206500000|2022-05-10 18:15:00|444.34|441.94|437.96|435.56|445.04|442.64|429.23|426.83|0
1652206800000|2022-05-10 18:20:00|438.3|435.9|432.12|429.72|440.37|437.97|431.1|428.7|0
1652207100000|2022-05-10 18:25:00|432.29|429.89|428.64|426.24|432.81|430.41|423.37|420.97|0
1652207400000|2022-05-10 18:30:00|428.98|426.58|428.13|425.73|431.03|428.63|426.08|423.68|0
1652207700000|2022-05-10 18:35:00|427.61|425.21|428.8|426.4|434.02|431.62|427.61|425.21|0
1652208000000|2022-05-10 18:40:00|427.27|424.87|439.26|436.86|439.78|437.38|423.87|421.47|0
1652208300000|2022-05-10 18:45:00|438.57|436.17|432.39|429.99|438.92|436.52|426.07|423.67|0
1652208600000|2022-05-10 18:50:00|431.36|428.96|432.24|429.84|435.47|433.07|429.48|427.08|0
1652208900000|2022-05-10 18:55:00|432.59|430.19|429.92|427.52|433.28|430.88|423.51|421.11|0
1652209200000|2022-05-10 19:00:00|430.18|427.78|432.41|430.01|435.17|432.77|428.47|426.07|0
1652209500000|2022-05-10 19:05:00|432.24|429.84|431.55|429.15|440.18|437.78|431.2|428.8|0
1652209800000|2022-05-10 19:10:00|430.86|428.46|432.75|430.35|436.54|434.14|430.17|427.77|0
1652210100000|2022-05-10 19:15:00|433.09|430.69|433.09|430.69|437.06|434.66|428.28|425.88|0
1652210400000|2022-05-10 19:20:00|433.43|431.03|423.32|420.92|433.78|431.38|422.13|419.73|0
1652210700000|2022-05-10 19:25:00|423.5|421.1|423.49|421.09|424.52|422.12|423.32|420.92|0
1652211000000|2022-05-10 19:30:00|418.9|416.5|417.04|414.64|418.9|416.5|413.66|411.26|0
1652211300000|2022-05-10 19:35:00|416.36|413.96|412.31|409.91|418.9|416.5|409.62|407.22|0
1652211600000|2022-05-10 19:40:00|411.81|409.41|410.12|407.72|413.49|411.09|409.29|406.89|0
1652211900000|2022-05-10 19:45:00|411.04|408.64|417|414.6|418.94|416.54|408.95|406.55|0
1652212200000|2022-05-10 19:50:00|413.72|411.32|419.2|416.8|420.05|417.65|411.79|409.39|0
1652212500000|2022-05-10 19:55:00|419.03|416.63|416.83|414.43|419.54|417.14|413.8|411.4|0
1652212800000|2022-05-10 20:00:00|416.16|413.76|412.45|410.05|416.66|414.26|410.86|408.46|0
1652213100000|2022-05-10 20:05:00|412.62|410.22|415.81|413.41|419.02|416.62|412.62|410.22|0
1652213400000|2022-05-10 20:10:00|416.15|413.75|414.88|412.48|417|414.6|411.81|409.41|0
1652213700000|2022-05-10 20:15:00|414.07|411.27|415.75|412.95|416.26|413.46|414.07|411.27|0
1652214000000|2022-05-10 20:20:00|415.58|412.78|416.25|413.45|417.27|414.47|414.74|411.94|0
1652214300000|2022-05-10 20:25:00|416.33|413.53|416.92|414.12|417.26|414.46|415.32|412.52|0
1652214600000|2022-05-10 20:30:00|416.75|413.95|415.23|412.43|417.26|414.46|414.9|412.1|0
1652214900000|2022-05-10 20:35:00|415.4|412.6|415.4|412.6|416.07|413.27|414.39|411.59|0
1652215200000|2022-05-10 20:40:00|415.23|412.43|414.22|411.42|415.73|412.93|414.05|411.25|0
1652215500000|2022-05-10 20:45:00|414.3|411.5|413.12|410.32|414.3|411.5|411.86|409.06|0
1652215800000|2022-05-10 20:50:00|413.2|410.4|413.7|410.9|414.8|412|412.7|409.9|0
1652216100000|2022-05-10 20:55:00|413.78|410.98|414.64|411.84|415.22|412.42|413.2|410.4|0
1652216400000|2022-05-10 21:00:00|414.44|411.64|414.66|411.86|414.78|411.98|414.12|411.32|0
1652216700000|2022-05-10 21:05:00|414.47|411.67|414.48|411.68|414.98|412.18|414.14|411.34|0
1652217000000|2022-05-10 21:10:00|414.56|411.76|414.31|411.51|414.56|411.76|414.31|411.51|0
1652217300000|2022-05-10 21:15:00|414.21|411.41|414.67|411.87|414.77|411.97|414.21|411.41|0
1652217600000|2022-05-10 21:20:00|414.62|411.82|414.53|411.73|414.74|411.94|414.53|411.73|0
1652217900000|2022-05-10 21:25:00|414.5|411.7|414.37|411.57|414.69|411.89|413.78|410.98|0
1652218200000|2022-05-10 21:30:00|414.32|411.52|414.2|411.4|414.52|411.72|414.12|411.32|0
1652218500000|2022-05-10 21:35:00|414.22|411.42|414.09|411.29|414.29|411.49|413.88|411.08|0
1652218800000|2022-05-10 21:40:00|414.12|411.32|414.38|411.58|414.39|411.59|414.09|411.29|0
1652219100000|2022-05-10 21:45:00|414.34|411.54|414.23|411.43|414.34|411.54|413.87|411.07|0
1652219400000|2022-05-10 21:50:00|414.14|411.34|414.38|411.58|414.38|411.58|414.14|411.34|0
1652219700000|2022-05-10 21:55:00|414.4|411.6|414.3|411.5|414.6|411.8|414.18|411.38|0
1652220000000|2022-05-10 22:00:00|413.92|411.12|413.5|410.7|414.85|412.05|413.08|410.28|0
1652220300000|2022-05-10 22:05:00|413.75|410.95|413.41|410.61|414.34|411.54|412.5|409.7|0
1652220600000|2022-05-10 22:10:00|413.67|410.87|413.33|410.53|414.34|411.54|412.83|410.03|0
1652220900000|2022-05-10 22:15:00|413.41|410.61|413.33|410.53|414|411.2|412.82|410.02|0
1652221200000|2022-05-10 22:20:00|413.41|410.61|414.5|411.7|415.17|412.37|413.41|410.61|0
1652221500000|2022-05-10 22:25:00|414.58|411.78|414.49|411.69|414.83|412.03|413.06|410.26|0
1652221800000|2022-05-10 22:30:00|414.66|411.86|415.67|412.87|415.67|412.87|414.66|411.86|0
1652222100000|2022-05-10 22:35:00|415.5|412.7|415.5|412.7|415.84|413.04|415.24|412.44|0
1652222400000|2022-05-10 22:40:00|415.83|413.03|416.34|413.54|416.51|413.71|415.5|412.7|0
1652222700000|2022-05-10 22:45:00|416.5|413.7|417.43|414.63|418.02|415.22|416.5|413.7|0
1652223000000|2022-05-10 22:50:00|417.51|414.71|417.85|415.05|418.19|415.39|417.42|414.62|0
1652223300000|2022-05-10 22:55:00|417.93|415.13|417.51|414.71|418.35|415.55|417.34|414.54|0
1652223600000|2022-05-10 23:00:00|417.59|414.79|417.25|414.45|417.76|414.96|416.83|414.03|0
1652223900000|2022-05-10 23:05:00|417.08|414.28|418.34|415.54|418.59|415.79|416.83|414.03|0
1652224200000|2022-05-10 23:10:00|418.26|415.46|418.17|415.37|419.02|416.22|417.83|415.03|0
1652224500000|2022-05-10 23:15:00|418|415.2|417.07|414.27|418|415.2|416.9|414.1|0
1652224800000|2022-05-10 23:20:00|416.99|414.19|416.98|414.18|416.99|414.19|416.81|414.01|0
1652225100000|2022-05-10 23:25:00|417.06|414.26|417.32|414.52|417.57|414.77|417.06|414.26|0
1652225400000|2022-05-10 23:30:00|417.49|414.69|414.79|411.99|417.82|415.02|414.11|411.31|0
1652225700000|2022-05-10 23:35:00|414.62|411.82|413.94|411.14|416.04|413.24|413.27|410.47|0
1652226000000|2022-05-10 23:40:00|414.11|411.31|414.78|411.98|414.95|412.15|412.93|410.13|0
1652226300000|2022-05-10 23:45:00|414.19|411.39|413.01|410.21|414.44|411.64|412.93|410.13|0
1652226600000|2022-05-10 23:50:00|413.1|410.3|412.76|409.96|413.51|410.71|412.76|409.96|0
1652226900000|2022-05-10 23:55:00|412.92|410.12|414.6|411.8|414.6|411.8|410.99|408.19|0
1652227200000|2022-05-11 00:00:00|414.43|411.63|414.01|411.21|414.43|411.63|411.91|409.11|0
1652227500000|2022-05-11 00:05:00|414.26|411.46|419.32|416.52|419.32|416.52|413.92|411.12|0
1652227800000|2022-05-11 00:10:00|419.15|416.35|419.82|417.02|419.99|417.19|418.81|416.01|0
1652228100000|2022-05-11 00:15:00|419.99|417.19|421.85|419.05|422.19|419.39|419.31|416.51|0
1652228400000|2022-05-11 00:20:00|422.02|419.22|422.86|420.06|423.2|420.4|421.08|418.28|0
1652228700000|2022-05-11 00:25:00|422.69|419.89|421.67|418.87|423.37|420.57|421.5|418.7|0
1652229000000|2022-05-11 00:30:00|421.5|418.7|422.18|419.38|422.52|419.72|420.82|418.02|0
1652229300000|2022-05-11 00:35:00|422.09|419.29|420.65|417.85|422.09|419.29|420.48|417.68|0
1652229600000|2022-05-11 00:40:00|420.48|417.68|419.12|416.32|420.65|417.85|418.96|416.16|0
1652229900000|2022-05-11 00:45:00|418.95|416.15|416.59|413.79|419.03|416.23|415.91|413.11|0
1652230200000|2022-05-11 00:50:00|416.42|413.62|416.75|413.95|416.92|414.12|415.41|412.61|0
1652230500000|2022-05-11 00:55:00|416.66|413.86|417.59|414.79|419.79|416.99|416.66|413.86|0
1652230800000|2022-05-11 01:00:00|417.5|414.7|417.16|414.36|417.76|414.96|415.06|412.26|0
1652231100000|2022-05-11 01:05:00|417.25|414.45|415.9|413.1|417.67|414.87|415.9|413.1|0
1652231400000|2022-05-11 01:10:00|416.15|413.35|415.3|412.5|416.15|413.35|414.72|411.92|0
1652231700000|2022-05-11 01:15:00|415.22|412.42|418.08|415.28|418.59|415.79|415.22|412.42|0
1652232000000|2022-05-11 01:20:00|418.42|415.62|421.47|418.67|421.97|419.17|418.08|415.28|0
1652232300000|2022-05-11 01:25:00|421.46|418.66|422.22|419.42|422.48|419.68|420.79|417.99|0
1652232600000|2022-05-11 01:30:00|422.65|419.85|421.46|418.66|423.33|420.53|420.78|417.98|0
1652232900000|2022-05-11 01:35:00|421.63|418.83|421.62|418.82|422.13|419.33|419.51|416.71|0
1652233200000|2022-05-11 01:40:00|421.96|419.16|423.15|420.35|423.32|420.52|421.96|419.16|0
1652233500000|2022-05-11 01:45:00|423.32|420.52|421.62|418.82|423.32|420.52|421.62|418.82|0
1652233800000|2022-05-11 01:50:00|421.7|418.9|424.33|421.53|424.84|422.04|420.51|417.71|0
1652234100000|2022-05-11 01:55:00|424.16|421.36|424.84|422.04|425.26|422.46|424.16|421.36|0
1652234400000|2022-05-11 02:00:00|424.67|421.87|425|422.2|425.17|422.37|423.65|420.85|0
1652234700000|2022-05-11 02:05:00|425.09|422.29|427.56|424.76|427.56|424.76|425|422.2|0
1652235000000|2022-05-11 02:10:00|427.22|424.42|427.04|424.24|427.56|424.76|426.87|424.07|0
1652235300000|2022-05-11 02:15:00|427.21|424.41|427.55|424.75|427.55|424.75|426.1|423.3|0
1652235600000|2022-05-11 02:20:00|427.38|424.58|429.08|426.28|429.94|427.14|427.38|424.58|0
1652235900000|2022-05-11 02:25:00|429.17|426.37|429.42|426.62|429.68|426.88|428.82|426.02|0
1652236200000|2022-05-11 02:30:00|429.25|426.45|429.76|426.96|429.93|427.13|429.25|426.45|0
1652236500000|2022-05-11 02:35:00|429.59|426.79|429.07|426.27|429.59|426.79|428.05|425.25|0
1652236800000|2022-05-11 02:40:00|429.16|426.36|427.87|425.07|429.59|426.79|427.62|424.82|0
1652237100000|2022-05-11 02:45:00|428.04|425.24|428.21|425.41|428.55|425.75|427.61|424.81|0
1652237400000|2022-05-11 02:50:00|428.04|425.24|428.12|425.32|428.55|425.75|427.7|424.9|0
1652237700000|2022-05-11 02:55:00|428.21|425.41|427.52|424.72|428.29|425.49|426.84|424.04|0
1652238000000|2022-05-11 03:00:00|427.43|424.63|427.77|424.97|427.86|425.06|426.67|423.87|0
1652238300000|2022-05-11 03:05:00|427.69|424.89|427.77|424.97|428.37|425.57|427.52|424.72|0
1652238600000|2022-05-11 03:10:00|427.86|425.06|427.17|424.37|427.86|425.06|426.66|423.86|0
1652238900000|2022-05-11 03:15:00|427.08|424.28|427.76|424.96|428.36|425.56|426.49|423.69|0
1652239200000|2022-05-11 03:20:00|427.85|425.05|428.7|425.9|428.96|426.16|427.68|424.88|0
1652239500000|2022-05-11 03:25:00|428.61|425.81|428.36|425.56|428.95|426.15|428.01|425.21|0
1652239800000|2022-05-11 03:30:00|428.61|425.81|427.75|424.95|428.61|425.81|427.67|424.87|0
1652240100000|2022-05-11 03:35:00|427.84|425.04|427.67|424.87|428.35|425.55|427.67|424.87|0
1652240400000|2022-05-11 03:40:00|427.75|424.95|426.98|424.18|427.84|425.04|425.96|423.16|0
1652240700000|2022-05-11 03:45:00|427.15|424.35|428.85|426.05|429.2|426.4|427.15|424.35|0
1652241000000|2022-05-11 03:50:00|429.03|426.23|426.97|424.17|429.11|426.31|426.63|423.83|0
1652241300000|2022-05-11 03:55:00|427.23|424.43|427.82|425.02|428.17|425.37|426.97|424.17|0
1652241600000|2022-05-11 04:00:00|427.65|424.85|428.5|425.7|428.58|425.78|427.31|424.51|0
1652241900000|2022-05-11 04:05:00|428.41|425.61|428.33|425.53|428.67|425.87|427.99|425.19|0
1652242200000|2022-05-11 04:10:00|428.5|425.7|427.89|425.09|428.58|425.78|427.81|425.01|0
1652242500000|2022-05-11 04:15:00|427.98|425.18|427.81|425.01|428.24|425.44|427.3|424.5|0
1652242800000|2022-05-11 04:20:00|427.64|424.84|426.95|424.15|427.81|425.01|426.61|423.81|0
1652243100000|2022-05-11 04:25:00|427.12|424.32|426.61|423.81|427.12|424.32|426.27|423.47|0
1652243400000|2022-05-11 04:30:00|426.95|424.15|427.2|424.4|427.46|424.66|426.61|423.81|0
1652243700000|2022-05-11 04:35:00|427.29|424.49|427.11|424.31|427.8|425|426.77|423.97|0
1652244000000|2022-05-11 04:40:00|427.28|424.48|427.02|424.22|427.62|424.82|426.94|424.14|0
1652244300000|2022-05-11 04:45:00|427.11|424.31|427.11|424.31|427.45|424.65|426.94|424.14|0
1652244600000|2022-05-11 04:50:00|427.19|424.39|428.04|425.24|428.3|425.5|427.1|424.3|0
1652244900000|2022-05-11 04:55:00|428.13|425.33|428.89|426.09|428.98|426.18|427.61|424.81|0
1652245200000|2022-05-11 05:00:00|428.98|426.18|428.63|425.83|429.32|426.52|428.46|425.66|0
1652245500000|2022-05-11 05:05:00|428.54|425.74|428.29|425.49|429.49|426.69|428.12|425.32|0
1652245800000|2022-05-11 05:10:00|428.46|425.66|428.45|425.65|428.71|425.91|427.26|424.46|0
1652246100000|2022-05-11 05:15:00|428.54|425.74|426.83|424.03|429.82|427.02|426.83|424.03|0
1652246400000|2022-05-11 05:20:00|427|424.2|426.91|424.11|427.77|424.97|426.4|423.6|0
1652246700000|2022-05-11 05:25:00|427.08|424.28|429.81|427.01|429.81|427.01|427.08|424.28|0
1652247000000|2022-05-11 05:30:00|429.64|426.84|429.21|426.41|429.81|427.01|428.7|425.9|0
1652247300000|2022-05-11 05:35:00|429.3|426.5|428.44|425.64|429.47|426.67|427.93|425.13|0
1652247600000|2022-05-11 05:40:00|428.52|425.72|427.58|424.78|428.86|426.06|427.24|424.44|0
1652247900000|2022-05-11 05:45:00|427.49|424.69|428.94|426.14|429.63|426.83|427.24|424.44|0
1652248200000|2022-05-11 05:50:00|429.03|426.23|427.23|424.43|429.46|426.66|427.06|424.26|0
1652248500000|2022-05-11 05:55:00|427.31|424.51|427.48|424.68|427.48|424.68|426.04|423.24|0
1652248800000|2022-05-11 06:00:00|427.4|424.6|425.35|422.55|427.4|424.6|423.99|421.19|0
1652249100000|2022-05-11 06:05:00|425.52|422.72|426.96|424.16|427.22|424.42|423.99|421.19|0
1652249400000|2022-05-11 06:10:00|426.88|424.08|427.22|424.42|427.3|424.5|426.2|423.4|0
1652249700000|2022-05-11 06:15:00|427.56|424.76|430.63|427.83|430.63|427.83|427.56|424.76|0
1652250000000|2022-05-11 06:20:00|430.72|427.92|431.14|428.34|431.32|428.52|429.6|426.8|0
1652250300000|2022-05-11 06:25:00|431.05|428.25|430.46|427.66|431.23|428.43|429.34|426.54|0
1652250600000|2022-05-11 06:30:00|430.63|427.83|429.85|427.05|431.31|428.51|429.85|427.05|0
1652250900000|2022-05-11 06:35:00|429.68|426.88|427.66|424.86|431.53|428.73|427.46|424.66|0
1652251200000|2022-05-11 06:40:00|427.57|424.77|429.45|426.65|429.79|426.99|427.57|424.77|0
1652251500000|2022-05-11 06:45:00|429.36|426.56|426.89|424.09|429.53|426.73|426.37|423.57|0
1652251800000|2022-05-11 06:50:00|426.72|423.92|426.79|423.99|427.31|424.51|425.69|422.89|0
1652252100000|2022-05-11 06:55:00|426.71|423.91|426.45|423.65|427.22|424.42|425.69|422.89|0
1652252400000|2022-05-11 07:00:00|427.39|424.59|426.11|423.31|427.9|425.1|424.75|421.95|0
1652252700000|2022-05-11 07:05:00|425.48|423.08|428.46|426.06|428.97|426.57|424.63|422.23|0
1652253000000|2022-05-11 07:10:00|427.78|425.38|424.8|422.4|428.72|426.32|424.63|422.23|0
1652253300000|2022-05-11 07:15:00|424.29|421.89|423.85|421.45|424.29|421.89|421.48|419.08|0
1652253600000|2022-05-11 07:20:00|424.28|421.88|424.11|421.71|427.6|425.2|423.43|421.03|0
1652253900000|2022-05-11 07:25:00|424.19|421.79|422.83|420.43|424.19|421.79|421.22|418.82|0
1652254200000|2022-05-11 07:30:00|423.17|420.77|421.47|419.07|423.93|421.53|420.37|417.97|0
1652254500000|2022-05-11 07:35:00|421.39|418.99|422.74|420.34|424.01|421.61|421.39|418.99|0
1652254800000|2022-05-11 07:40:00|422.91|420.51|424.09|421.69|425.63|423.23|422.23|419.83|0
1652255100000|2022-05-11 07:45:00|424.35|421.95|425.28|422.88|425.8|423.4|423.83|421.43|0
1652255400000|2022-05-11 07:50:00|425.45|423.05|425.19|422.79|426.64|424.24|424.43|422.03|0
1652255700000|2022-05-11 07:55:00|425.11|422.71|426.04|423.64|427.15|424.75|423.92|421.52|0
1652256000000|2022-05-11 08:00:00|426.3|423.9|427.49|425.09|429.03|426.63|425.62|423.22|0
1652256300000|2022-05-11 08:05:00|427.66|425.26|429.19|426.79|429.7|427.3|426.37|423.97|0
1652256600000|2022-05-11 08:10:00|429.44|427.04|432.27|429.87|432.44|430.04|429.36|426.96|0
1652256900000|2022-05-11 08:15:00|432.44|430.04|432.95|430.55|433.89|431.49|431.58|429.18|0
1652257200000|2022-05-11 08:20:00|432.69|430.29|436.04|433.64|436.22|433.82|432.61|430.21|0
1652257500000|2022-05-11 08:25:00|435.87|433.47|437.76|435.36|437.76|435.36|435.01|432.61|0
1652257800000|2022-05-11 08:30:00|438.11|435.71|439.31|436.91|439.49|437.09|437.59|435.19|0
1652258100000|2022-05-11 08:35:00|439.05|436.65|440.35|437.95|440.87|438.47|438.97|436.57|0
1652258400000|2022-05-11 08:40:00|440.17|437.77|443.46|441.06|444.16|441.76|440.17|437.77|0
1652258700000|2022-05-11 08:45:00|443.55|441.15|444.07|441.67|445.13|442.73|443.03|440.63|0
1652259000000|2022-05-11 08:50:00|444.25|441.85|446.68|444.28|446.68|444.28|443.55|441.15|0
1652259300000|2022-05-11 08:55:00|447.2|444.8|446.5|444.1|447.9|445.5|446.33|443.93|0
1652259600000|2022-05-11 09:00:00|446.58|444.18|449.11|446.71|449.46|447.06|446.58|444.18|0
1652259900000|2022-05-11 09:05:00|449.46|447.06|449.19|446.79|449.63|447.23|447.45|445.05|0
1652260200000|2022-05-11 09:10:00|449.11|446.71|448.58|446.18|449.63|447.23|448.41|446.01|0
1652260500000|2022-05-11 09:15:00|448.84|446.44|447.41|445.01|448.84|446.44|446.27|443.87|0
1652260800000|2022-05-11 09:20:00|447.58|445.18|445.23|442.83|447.93|445.53|445.23|442.83|0
1652261100000|2022-05-11 09:25:00|445.14|442.74|446.71|444.31|446.71|444.31|444.79|442.39|0
1652261400000|2022-05-11 09:30:00|446.88|444.48|445.83|443.43|447.05|444.65|445.83|443.43|0
1652261700000|2022-05-11 09:35:00|446.18|443.78|446.26|443.86|447.05|444.65|445.48|443.08|0
1652262000000|2022-05-11 09:40:00|446.35|443.95|446.7|444.3|447.74|445.34|445.83|443.43|0
1652262300000|2022-05-11 09:45:00|446.78|444.38|446.78|444.38|447.56|445.16|446.17|443.77|0
1652262600000|2022-05-11 09:50:00|446.52|444.12|447.04|444.64|447.56|445.16|446.17|443.77|0
1652262900000|2022-05-11 09:55:00|446.86|444.46|446.86|444.46|447.38|444.98|446.42|444.02|0
1652263200000|2022-05-11 10:00:00|446.94|444.54|444.94|442.54|447.99|445.59|444.94|442.54|0
1652263500000|2022-05-11 10:05:00|445.12|442.72|442.33|439.93|445.46|443.06|441.99|439.59|0
1652263800000|2022-05-11 10:10:00|442.68|440.28|442.41|440.01|443.8|441.4|441.12|438.72|0
1652264100000|2022-05-11 10:15:00|442.24|439.84|442.06|439.66|443.54|441.14|441.89|439.49|0
1652264400000|2022-05-11 10:20:00|441.98|439.58|443.1|440.7|443.71|441.31|441.72|439.32|0
1652264700000|2022-05-11 10:25:00|443.02|440.62|445.45|443.05|445.7|443.3|442.93|440.53|0
1652265000000|2022-05-11 10:30:00|445.18|442.78|448.06|445.66|448.76|446.36|445.18|442.78|0
1652265300000|2022-05-11 10:35:00|448.14|445.74|448.93|446.53|449.45|447.05|447.53|445.13|0
1652265600000|2022-05-11 10:40:00|449.01|446.61|449.45|447.05|449.45|447.05|448.4|446|0
1652265900000|2022-05-11 10:45:00|449.36|446.96|448.57|446.17|449.45|447.05|448.48|446.08|0
1652266200000|2022-05-11 10:50:00|448.74|446.34|448.7|446.3|448.92|446.52|447.7|445.3|0
1652266500000|2022-05-11 10:55:00|448.88|446.48|448|445.6|449.57|447.17|448|445.6|0
1652266800000|2022-05-11 11:00:00|447.74|445.34|448.43|446.03|449.05|446.65|447.31|444.91|0
1652267100000|2022-05-11 11:05:00|448.35|445.95|448.6|446.2|448.87|446.47|447.13|444.73|0
1652267400000|2022-05-11 11:10:00|448.69|446.29|448.87|446.47|449.56|447.16|448.25|445.85|0
1652267700000|2022-05-11 11:15:00|449.04|446.64|449.21|446.81|449.64|447.24|448.69|446.29|0
1652268000000|2022-05-11 11:20:00|449.39|446.99|450.08|447.68|450.26|447.86|449.21|446.81|0
1652268300000|2022-05-11 11:25:00|449.91|447.51|450.16|447.76|450.95|448.55|449.46|447.06|0
1652268600000|2022-05-11 11:30:00|450.43|448.03|449.37|446.97|450.68|448.28|448.68|446.28|0
1652268900000|2022-05-11 11:35:00|449.46|447.06|452.43|450.03|454.97|452.57|449.37|446.97|0
1652269200000|2022-05-11 11:40:00|452.34|449.94|452.34|449.94|454.27|451.87|451.99|449.59|0
1652269500000|2022-05-11 11:45:00|452.42|450.02|451.27|448.87|452.67|450.27|450.83|448.43|0
1652269800000|2022-05-11 11:50:00|451.1|448.7|450.83|448.43|453.02|450.62|450.74|448.34|0
1652270100000|2022-05-11 11:55:00|450.92|448.52|450.74|448.34|450.92|448.52|449.35|446.95|0
1652270400000|2022-05-11 12:00:00|450.91|448.51|450.47|448.07|451.61|449.21|449.69|447.29|0
1652270700000|2022-05-11 12:05:00|450.39|447.99|449.69|447.29|451.09|448.69|449.34|446.94|0
1652271000000|2022-05-11 12:10:00|449.51|447.11|448.12|445.72|450.04|447.64|447.94|445.54|0
1652271300000|2022-05-11 12:15:00|447.77|445.37|448.24|445.84|448.42|446.02|446.89|444.49|0
1652271600000|2022-05-11 12:20:00|447.63|445.23|449.46|447.06|449.46|447.06|446.68|444.28|0
1652271900000|2022-05-11 12:25:00|449.28|446.88|445.63|443.23|451.72|449.32|445.63|443.23|0
1652272200000|2022-05-11 12:30:00|439.49|437.09|417.96|414.84|439.49|437.09|409.16|406.04|0
1652272500000|2022-05-11 12:35:00|417.28|414.16|397.49|394.37|418.46|415.34|397.49|394.37|0
1652272800000|2022-05-11 12:40:00|397.65|394.53|403.15|400.03|406.64|403.52|394.62|391.5|0
1652273100000|2022-05-11 12:45:00|404.97|401.85|400.67|397.55|406.14|403.02|399.68|396.56|0
1652273400000|2022-05-11 12:50:00|400.75|397.63|390.06|386.94|401|397.88|389.41|386.29|0
1652273700000|2022-05-11 12:55:00|390.3|387.18|391.96|388.84|394.17|391.05|386.48|383.36|0
1652274000000|2022-05-11 13:00:00|391.72|388.6|396.05|392.93|396.38|393.26|390.98|387.86|0
1652274300000|2022-05-11 13:05:00|395.56|392.44|401.28|398.16|403.18|400.06|395.07|391.95|0
1652274600000|2022-05-11 13:10:00|401.77|398.65|400.36|397.24|403.76|400.64|398.8|395.68|0
1652274900000|2022-05-11 13:15:00|400.86|397.74|408.77|405.65|408.77|405.65|398.3|395.18|0
1652275200000|2022-05-11 13:20:00|409.1|405.98|409.94|406.82|410.94|407.82|405.93|402.81|0
1652275500000|2022-05-11 13:25:00|410.11|406.99|409.43|406.31|410.85|407.73|405.76|402.64|0
1652275800000|2022-05-11 13:30:00|411.11|407.99|403.09|399.97|420.21|417.09|401.18|398.06|0
1652276100000|2022-05-11 13:35:00|400.27|397.15|403.75|400.63|407.09|403.97|397.46|394.34|0
1652276400000|2022-05-11 13:40:00|401.43|398.31|425.47|422.35|426.15|423.03|399.94|396.82|0
1652276700000|2022-05-11 13:45:00|426.23|423.11|437.69|434.57|440.76|437.64|419.62|416.5|0
1652277000000|2022-05-11 13:50:00|437.52|434.4|437.34|434.22|442.38|439.26|433.03|429.91|0
1652277300000|2022-05-11 13:55:00|437|433.88|435.51|433.11|437.17|434.05|426.17|423.05|0
1652277600000|2022-05-11 14:00:00|434.74|432.34|436.29|433.89|437.5|435.1|427.17|424.77|0
1652277900000|2022-05-11 14:05:00|436.11|433.71|419.21|416.81|436.11|433.71|418.95|416.55|0
1652278200000|2022-05-11 14:10:00|419.38|416.98|425.53|423.13|428.96|426.56|416.66|414.26|0
1652278500000|2022-05-11 14:15:00|426.12|423.72|429.49|427.09|430.36|427.96|421.42|419.02|0
1652278800000|2022-05-11 14:20:00|431.39|428.99|438.32|435.92|441.02|438.62|425.71|423.31|0
1652279100000|2022-05-11 14:25:00|438.75|436.35|436.41|434.01|440.49|438.09|432.25|429.85|0
1652279400000|2022-05-11 14:30:00|435.37|432.97|431.73|429.33|439.19|436.79|428.11|425.71|0
1652279700000|2022-05-11 14:35:00|431.9|429.5|438.94|436.54|441.82|439.42|426.56|424.16|0
1652280000000|2022-05-11 14:40:00|439.03|436.63|443.92|441.52|444.62|442.22|437.64|435.24|0
1652280300000|2022-05-11 14:45:00|443.39|440.99|436.93|434.53|444.97|442.57|435.11|432.71|0
1652280600000|2022-05-11 14:50:00|434.93|432.53|427.59|425.19|436.59|434.19|424.49|422.09|0
1652280900000|2022-05-11 14:55:00|427.15|424.75|427.51|425.11|430.35|427.95|423.63|421.23|0
1652281200000|2022-05-11 15:00:00|427.09|424.69|424.33|421.93|427.78|425.38|419.53|417.13|0
1652281500000|2022-05-11 15:05:00|424.5|422.1|422.01|419.61|425.71|423.31|419.7|417.3|0
1652281800000|2022-05-11 15:10:00|421.41|419.01|427.85|425.45|428.46|426.06|420.21|417.81|0
1652282100000|2022-05-11 15:15:00|427.25|424.85|417.13|414.73|428.54|426.14|413.98|411.58|0
1652282400000|2022-05-11 15:20:00|416.7|414.3|424.99|422.59|425.51|423.11|416.28|413.88|0
1652282700000|2022-05-11 15:25:00|423.96|421.56|430.15|427.75|431.02|428.62|422.42|420.02|0
1652283000000|2022-05-11 15:30:00|430.24|427.84|430.67|428.27|433.7|431.3|427.65|425.25|0
1652283300000|2022-05-11 15:35:00|431.71|429.31|439.52|437.12|443.36|440.96|427.91|425.51|0
1652283600000|2022-05-11 15:40:00|439.17|436.77|435.91|433.51|441.87|439.47|435.39|432.99|0
1652283900000|2022-05-11 15:45:00|436.61|434.21|431.22|428.82|437.13|434.73|430.36|427.96|0
1652284200000|2022-05-11 15:50:00|432.17|429.77|426.38|423.98|432.17|429.77|425|422.6|0
1652284500000|2022-05-11 15:55:00|426.89|424.49|425.34|422.94|426.89|424.49|421.9|419.5|0
1652284800000|2022-05-11 16:00:00|424.31|421.91|421.81|419.41|425.17|422.77|419.84|417.44|0
1652285100000|2022-05-11 16:05:00|421.56|419.16|420.35|417.95|425.33|422.93|420.09|417.69|0
1652285400000|2022-05-11 16:10:00|420.7|418.3|419.49|417.09|421.72|419.32|415.91|413.51|0
1652285700000|2022-05-11 16:15:00|418.64|416.24|415.56|413.16|421.38|418.98|415.05|412.65|0
1652286000000|2022-05-11 16:20:00|415.05|412.65|425.92|423.52|427.22|424.82|414.45|412.05|0
1652286300000|2022-05-11 16:25:00|425.67|423.27|400.45|398.05|426.61|424.21|399.85|397.45|0
1652286600000|2022-05-11 16:30:00|406.48|404.08|408.6|406.2|410.63|408.23|405.91|403.51|0
1652286900000|2022-05-11 16:35:00|408.43|406.03|410.29|407.89|413.34|410.94|408.26|405.86|0
1652287200000|2022-05-11 16:40:00|409.44|407.04|405.9|403.5|414.86|412.46|404.89|402.49|0
1652287500000|2022-05-11 16:45:00|405.56|403.16|408.76|406.36|409.44|407.04|403.71|401.31|0
1652287800000|2022-05-11 16:50:00|408.93|406.53|400.69|398.29|408.93|406.53|400.36|397.96|0
1652288100000|2022-05-11 16:55:00|400.52|398.12|397.02|394.62|401.53|399.13|395.85|393.45|0
1652288400000|2022-05-11 17:00:00|396.52|394.12|392.94|390.54|396.85|394.45|392.37|389.97|0
1652288700000|2022-05-11 17:05:00|392.86|390.46|390.31|387.91|392.86|390.46|387.91|385.51|0
1652289000000|2022-05-11 17:10:00|390.47|388.07|392.03|389.63|394.94|392.54|390.14|387.74|0
1652289300000|2022-05-11 17:15:00|392.12|389.72|391.86|389.46|395.51|393.11|391.7|389.3|0
1652289600000|2022-05-11 17:20:00|391.62|389.22|395.1|392.7|396.59|394.19|387.17|384.77|0
1652289900000|2022-05-11 17:25:00|394.93|392.53|387.73|385.33|396.26|393.86|387|384.6|0
1652290200000|2022-05-11 17:30:00|387.33|384.93|390.62|388.22|392.11|389.71|385.68|383.28|0
1652290500000|2022-05-11 17:35:00|390.45|388.05|383.81|381.41|392.35|389.95|383.73|381.33|0
1652290800000|2022-05-11 17:40:00|383.65|381.25|383.04|380.64|385.16|382.76|382.01|379.61|0
1652291100000|2022-05-11 17:45:00|382.55|380.15|382.49|380.09|382.71|380.31|375.43|373.03|0
1652291400000|2022-05-11 17:50:00|382.09|379.69|380.78|378.38|384.69|382.29|378.83|376.43|0
1652291700000|2022-05-11 17:55:00|382.49|380.09|376.46|374.06|382.9|380.5|374.14|371.74|0
1652292000000|2022-05-11 18:00:00|376.62|374.22|387.84|385.44|387.84|385.44|376.62|374.22|0
1652292300000|2022-05-11 18:05:00|388|385.6|381.01|378.61|388.5|386.1|380.15|377.75|0
1652292600000|2022-05-11 18:10:00|380.45|378.05|385.66|383.26|385.66|383.26|379.15|376.75|0
1652292900000|2022-05-11 18:15:00|385.74|383.34|390.13|387.73|392.1|389.7|382.88|380.48|0
1652293200000|2022-05-11 18:20:00|389.63|387.23|394.24|391.84|395.73|393.33|383.82|381.42|0
1652293500000|2022-05-11 18:25:00|395.07|392.67|392.33|389.93|402.13|399.73|391.09|388.69|0
1652293800000|2022-05-11 18:30:00|393.15|390.75|399.44|397.04|399.44|397.04|389.2|386.8|0
1652294100000|2022-05-11 18:35:00|398.95|396.55|399.61|397.21|401.61|399.21|395.79|393.39|0
1652294400000|2022-05-11 18:40:00|399.27|396.87|405.19|402.79|405.27|402.87|393.81|391.41|0
1652294700000|2022-05-11 18:45:00|405.44|403.04|395.75|393.35|406.78|404.38|394.93|392.53|0
1652295000000|2022-05-11 18:50:00|397.08|394.68|389.31|386.91|397.08|394.68|387.75|385.35|0
1652295300000|2022-05-11 18:55:00|389.48|387.08|387.5|385.1|391.95|389.55|386.35|383.95|0
1652295600000|2022-05-11 19:00:00|387.01|384.61|382.31|379.91|388.16|385.76|382.22|379.82|0
1652295900000|2022-05-11 19:05:00|382.8|380.4|386.07|383.67|386.56|384.16|379.87|377.47|0
1652296200000|2022-05-11 19:10:00|385.91|383.51|383.29|380.89|389.35|386.95|382.31|379.91|0
1652296500000|2022-05-11 19:15:00|383.53|381.13|383.73|381.33|387.87|385.47|378.08|375.68|0
1652296800000|2022-05-11 19:20:00|383.4|381|380.21|377.81|385.36|382.96|379.64|377.24|0
1652297100000|2022-05-11 19:25:00|380.62|378.22|379.7|377.3|385.11|382.71|377.91|375.51|0
1652297400000|2022-05-11 19:30:00|380.03|377.63|377.69|375.29|383.47|381.07|377.04|374.64|0
1652297700000|2022-05-11 19:35:00|377.53|375.13|370.71|368.31|377.86|375.46|370.06|367.66|0
1652298000000|2022-05-11 19:40:00|370.3|367.9|370.7|368.3|373.3|370.9|369.41|367.01|0
1652298300000|2022-05-11 19:45:00|370.87|368.47|364.9|362.5|370.87|368.47|364.82|362.42|0
1652298600000|2022-05-11 19:50:00|364.98|362.58|366.88|364.48|369.53|367.13|363.3|360.9|0
1652298900000|2022-05-11 19:55:00|367.21|364.81|368.33|365.93|369.13|366.73|364.64|362.24|0
1652299200000|2022-05-11 20:00:00|368.81|366.41|372.03|369.63|372.03|369.63|367.2|364.8|0
1652299500000|2022-05-11 20:05:00|371.86|369.46|372.02|369.62|373.96|371.56|371.7|369.3|0
1652299800000|2022-05-11 20:10:00|372.67|370.27|374.77|372.37|375.9|373.5|372.67|370.27|0
1652300100000|2022-05-11 20:15:00|374.64|371.84|374.97|372.17|377.24|374.44|374.32|371.52|0
1652300400000|2022-05-11 20:20:00|374.88|372.08|373.99|371.19|375.77|372.97|373.83|371.03|0
1652300700000|2022-05-11 20:25:00|374.64|371.84|375.12|372.32|375.12|372.32|372.86|370.06|0
1652301000000|2022-05-11 20:30:00|375.28|372.48|374.79|371.99|375.44|372.64|374.31|371.51|0
1652301300000|2022-05-11 20:35:00|374.63|371.83|375.6|372.8|375.76|372.96|374.47|371.67|0
1652301600000|2022-05-11 20:40:00|375.44|372.64|376.41|373.61|378.03|375.23|375.44|372.64|0
1652301900000|2022-05-11 20:45:00|376.49|373.69|377.38|374.58|378.68|375.88|376.08|373.28|0
1652302200000|2022-05-11 20:50:00|377.54|374.74|377.38|374.58|378.11|375.31|377.05|374.25|0
1652302500000|2022-05-11 20:55:00|377.29|374.49|376.03|373.23|377.54|374.74|375.1|372.3|0
1652302800000|2022-05-11 21:00:00|376.12|373.32|376.14|373.34|376.24|373.44|375.91|373.11|0
1652303100000|2022-05-11 21:05:00|376.33|373.53|374.7|371.9|376.4|373.6|374.68|371.88|0
1652303400000|2022-05-11 21:10:00|374.68|371.88|374.15|371.35|374.68|371.88|374.11|371.31|0
1652303700000|2022-05-11 21:15:00|374.13|371.33|373.78|370.98|374.13|371.33|373.58|370.78|0
1652304000000|2022-05-11 21:20:00|373.89|371.09|373.16|370.36|373.89|371.09|372.81|370.01|0
1652304300000|2022-05-11 21:25:00|372.9|370.1|373.01|370.21|373.37|370.57|372.85|370.05|0
1652304600000|2022-05-11 21:30:00|372.99|370.19|373.34|370.54|373.69|370.89|372.75|369.95|0
1652304900000|2022-05-11 21:35:00|373.37|370.57|373.12|370.32|373.39|370.59|372.87|370.07|0
1652305200000|2022-05-11 21:40:00|373.15|370.35|373.03|370.23|373.36|370.56|372.89|370.09|0
1652305500000|2022-05-11 21:45:00|373.12|370.32|373.71|370.91|373.71|370.91|373.05|370.25|0
1652305800000|2022-05-11 21:50:00|373.75|370.95|373.89|371.09|373.92|371.12|373.72|370.92|0
1652306100000|2022-05-11 21:55:00|373.84|371.04|374.4|371.6|374.74|371.94|373.57|370.77|0
1652306400000|2022-05-11 22:00:00|374|371.2|373.84|371.04|375.06|372.26|372.38|369.58|0
1652306700000|2022-05-11 22:05:00|373.68|370.88|372.46|369.66|373.68|370.88|371.09|368.29|0
1652307000000|2022-05-11 22:10:00|372.38|369.58|368.11|365.31|372.62|369.82|368.11|365.31|0
1652307300000|2022-05-11 22:15:00|368.43|365.63|367.31|364.51|369.4|366.6|366.74|363.94|0
1652307600000|2022-05-11 22:20:00|367.14|364.34|366.98|364.18|368.67|365.87|366.98|364.18|0
1652307900000|2022-05-11 22:25:00|366.9|364.1|367.94|365.14|369.14|366.34|366.5|363.7|0
1652308200000|2022-05-11 22:30:00|368.18|365.38|370.03|367.23|370.19|367.39|368.18|365.38|0
1652308500000|2022-05-11 22:35:00|370.19|367.39|371.15|368.35|371.88|369.08|370.19|367.39|0
1652308800000|2022-05-11 22:40:00|371.47|368.67|371.71|368.91|371.95|369.15|370.83|368.03|0
1652309100000|2022-05-11 22:45:00|371.63|368.83|372.19|369.39|372.6|369.8|371.06|368.26|0
1652309400000|2022-05-11 22:50:00|372.27|369.47|373.4|370.6|373.73|370.93|370.34|367.54|0
1652309700000|2022-05-11 22:55:00|373.32|370.52|374.21|371.41|374.21|371.41|372.67|369.87|0
1652310000000|2022-05-11 23:00:00|374.69|371.89|374.69|371.89|375.34|372.54|374.05|371.25|0
1652310300000|2022-05-11 23:05:00|374.85|372.05|374.69|371.89|374.85|372.05|373.72|370.92|0
1652310600000|2022-05-11 23:10:00|374.6|371.8|373.39|370.59|375.01|372.21|373.39|370.59|0
1652310900000|2022-05-11 23:15:00|373.23|370.43|373.79|370.99|374.2|371.4|373.14|370.34|0
1652311200000|2022-05-11 23:20:00|373.71|370.91|372.09|369.29|373.71|370.91|371.77|368.97|0
1652311500000|2022-05-11 23:25:00|372|369.2|371.6|368.8|372.57|369.77|371.44|368.64|0
1652311800000|2022-05-11 23:30:00|371.52|368.72|373.29|370.49|373.54|370.74|370.79|367.99|0
1652312100000|2022-05-11 23:35:00|373.37|370.57|374.83|372.03|375.07|372.27|372.97|370.17|0
1652312400000|2022-05-11 23:40:00|374.67|371.87|375.8|373|375.96|373.16|374.5|371.7|0
1652312700000|2022-05-11 23:45:00|375.88|373.08|375.96|373.16|377.99|375.19|375.47|372.67|0
1652313000000|2022-05-11 23:50:00|376.03|373.23|373.76|370.96|376.19|373.39|373.68|370.88|0
1652313300000|2022-05-11 23:55:00|373.52|370.72|375.95|373.15|375.95|373.15|373.52|370.72|0
1652313600000|2022-05-12 00:00:00|375.79|372.99|371.42|368.62|375.79|372.99|369.72|366.92|0
1652313900000|2022-05-12 00:05:00|371.09|368.29|374.65|371.85|375.78|372.98|370.45|367.65|0
1652314200000|2022-05-12 00:10:00|374.48|371.68|371.41|368.61|374.48|371.68|370.84|368.04|0
1652314500000|2022-05-12 00:15:00|371.25|368.45|363.86|361.06|371.25|368.45|363.38|360.58|0
1652314800000|2022-05-12 00:20:00|363.62|360.82|363.86|361.06|364.98|362.18|361.86|359.06|0
1652315100000|2022-05-12 00:25:00|363.38|360.58|365.61|362.81|365.77|362.97|362.26|359.46|0
1652315400000|2022-05-12 00:30:00|365.45|362.65|364.49|361.69|365.45|362.65|363.06|360.26|0
1652315700000|2022-05-12 00:35:00|364.65|361.85|369.94|367.14|370.26|367.46|364.33|361.53|0
1652316000000|2022-05-12 00:40:00|371.07|368.27|377.71|374.91|378.68|375.88|370.91|368.11|0
1652316300000|2022-05-12 00:45:00|377.54|374.74|378.35|375.55|378.68|375.88|375.43|372.63|0
1652316600000|2022-05-12 00:50:00|378.43|375.63|379.12|376.32|381.12|378.32|377.93|375.13|0
1652316900000|2022-05-12 00:55:00|379.03|376.23|378.54|375.74|379.12|376.32|377.32|374.52|0
1652317200000|2022-05-12 01:00:00|378.62|375.82|376.83|374.03|378.62|375.82|376.34|373.54|0
1652317500000|2022-05-12 01:05:00|376.99|374.19|374.06|371.26|377.32|374.52|372.44|369.64|0
1652317800000|2022-05-12 01:10:00|374.14|371.34|374.95|372.15|377.15|374.35|374.14|371.34|0
1652318100000|2022-05-12 01:15:00|375.03|372.23|376.57|373.77|379.83|377.03|375.03|372.23|0
1652318400000|2022-05-12 01:20:00|376.82|374.02|374.86|372.06|377.14|374.34|374.05|371.25|0
1652318700000|2022-05-12 01:25:00|374.94|372.14|376.08|373.28|377.95|375.15|374.94|372.14|0
1652319000000|2022-05-12 01:30:00|376.16|373.36|377.95|375.15|379.25|376.45|375.91|373.11|0
1652319300000|2022-05-12 01:35:00|377.62|374.82|376.72|373.92|378.19|375.39|376.07|373.27|0
1652319600000|2022-05-12 01:40:00|376.97|374.17|379.24|376.44|379.9|377.1|375.67|372.87|0
1652319900000|2022-05-12 01:45:00|379.41|376.61|381.12|378.32|381.53|378.73|379.32|376.52|0
1652320200000|2022-05-12 01:50:00|381.04|378.24|380.22|377.42|381.93|379.13|380.22|377.42|0
1652320500000|2022-05-12 01:55:00|380.05|377.25|379.72|376.92|382.18|379.38|378.99|376.19|0
1652320800000|2022-05-12 02:00:00|379.4|376.6|378.9|376.1|379.4|376.6|377.93|375.13|0
1652321100000|2022-05-12 02:05:00|378.98|376.18|377.84|375.04|379.47|376.67|377.6|374.8|0
1652321400000|2022-05-12 02:10:00|377.92|375.12|378.73|375.93|379.72|376.92|377.76|374.96|0
1652321700000|2022-05-12 02:15:00|378.65|375.85|380.53|377.73|380.53|377.73|378.41|375.61|0
1652322000000|2022-05-12 02:20:00|380.36|377.56|380.03|377.23|380.85|378.05|379.46|376.66|0
1652322300000|2022-05-12 02:25:00|380.11|377.31|378.4|375.6|380.11|377.31|377.75|374.95|0
1652322600000|2022-05-12 02:30:00|378.31|375.51|375.95|373.15|379.21|376.41|374.82|372.02|0
1652322900000|2022-05-12 02:35:00|375.87|373.07|374.65|371.85|375.87|373.07|374.49|371.69|0
1652323200000|2022-05-12 02:40:00|374.57|371.77|374.16|371.36|375.3|372.5|373.92|371.12|0
1652323500000|2022-05-12 02:45:00|374.48|371.68|373.59|370.79|375.94|373.14|373.35|370.55|0
1652323800000|2022-05-12 02:50:00|373.51|370.71|373.02|370.22|373.83|371.03|371.56|368.76|0
1652324100000|2022-05-12 02:55:00|372.86|370.06|375.61|372.81|375.77|372.97|372.53|369.73|0
1652324400000|2022-05-12 03:00:00|375.77|372.97|375.12|372.32|376.75|373.95|374.8|372|0
1652324700000|2022-05-12 03:05:00|374.96|372.16|374.87|372.07|375.77|372.97|373.66|370.86|0
1652325000000|2022-05-12 03:10:00|374.95|372.15|373.57|370.77|374.95|372.15|373.17|370.37|0
1652325300000|2022-05-12 03:15:00|373.41|370.61|374.3|371.5|375.76|372.96|373.41|370.61|0
1652325600000|2022-05-12 03:20:00|374.38|371.58|374.46|371.66|375.35|372.55|373.81|371.01|0
1652325900000|2022-05-12 03:25:00|374.7|371.9|374.94|372.14|375.43|372.63|374.53|371.73|0
1652326200000|2022-05-12 03:30:00|374.86|372.06|376.4|373.6|376.8|374|374.86|372.06|0
1652326500000|2022-05-12 03:35:00|376.48|373.68|376.23|373.43|377.05|374.25|375.66|372.86|0
1652326800000|2022-05-12 03:40:00|376.15|373.35|373.31|370.51|376.31|373.51|371.85|369.05|0
1652327100000|2022-05-12 03:45:00|373.55|370.75|374.76|371.96|374.76|371.96|373.31|370.51|0
1652327400000|2022-05-12 03:50:00|374.84|372.04|372.98|370.18|375|372.2|372.33|369.53|0
1652327700000|2022-05-12 03:55:00|373.14|370.34|374.11|371.31|374.11|371.31|372.49|369.69|0
1652328000000|2022-05-12 04:00:00|374.43|371.63|374.18|371.38|375|372.2|373.78|370.98|0
1652328300000|2022-05-12 04:05:00|373.94|371.14|372.16|369.36|373.94|371.14|371.51|368.71|0
1652328600000|2022-05-12 04:10:00|372.07|369.27|371.99|369.19|372.56|369.76|370.94|368.14|0
1652328900000|2022-05-12 04:15:00|372.23|369.43|371.1|368.3|372.48|369.68|370.78|367.98|0
1652329200000|2022-05-12 04:20:00|371.02|368.22|368.6|365.8|371.18|368.38|368.44|365.64|0
1652329500000|2022-05-12 04:25:00|368.76|365.96|368.83|366.03|369.08|366.28|367.95|365.15|0
1652329800000|2022-05-12 04:30:00|368.92|366.12|369.07|366.27|369.96|367.16|368.27|365.47|0
1652330100000|2022-05-12 04:35:00|369.15|366.35|367.54|364.74|369.23|366.43|367.3|364.5|0
1652330400000|2022-05-12 04:40:00|367.62|364.82|366.49|363.69|367.94|365.14|366.17|363.37|0
1652330700000|2022-05-12 04:45:00|366.57|363.77|367.78|364.98|368.58|365.78|366.01|363.21|0
1652331000000|2022-05-12 04:50:00|367.69|364.89|368.33|365.53|370.03|367.23|367.37|364.57|0
1652331300000|2022-05-12 04:55:00|368.25|365.45|366.8|364|368.65|365.85|366.8|364|0
1652331600000|2022-05-12 05:00:00|366.96|364.16|368.41|365.61|370.02|367.22|366.96|364.16|0
1652331900000|2022-05-12 05:05:00|368.73|365.93|367.12|364.32|368.73|365.93|366|363.2|0
1652332200000|2022-05-12 05:10:00|366.8|364|363.59|360.79|366.8|364|363.27|360.47|0
1652332500000|2022-05-12 05:15:00|363.27|360.47|362.86|360.06|363.75|360.95|361.74|358.94|0
1652332800000|2022-05-12 05:20:00|362.94|360.14|357.53|354.73|363.18|360.38|357.37|354.57|0
1652333100000|2022-05-12 05:25:00|357.69|354.89|360.94|358.14|361.02|358.22|357.69|354.89|0
1652333400000|2022-05-12 05:30:00|361.18|358.38|362.14|359.34|362.78|359.98|361.02|358.22|0
1652333700000|2022-05-12 05:35:00|362.21|359.41|360.46|357.66|363.65|360.85|359.74|356.94|0
1652334000000|2022-05-12 05:40:00|360.54|357.74|358.63|355.83|361.25|358.45|358.31|355.51|0
1652334300000|2022-05-12 05:45:00|358.31|355.51|356.79|353.99|359.66|356.86|356.4|353.6|0
1652334600000|2022-05-12 05:50:00|356.88|354.08|356.08|353.28|357.04|354.24|355.45|352.65|0
1652334900000|2022-05-12 05:55:00|356.24|353.44|355.36|352.56|357.51|354.71|355.05|352.25|0
1652335200000|2022-05-12 06:00:00|355.44|352.64|358.14|355.34|358.77|355.97|354.5|351.7|0
1652335500000|2022-05-12 06:05:00|358.21|355.41|362.74|359.94|363.78|360.98|358.05|355.25|0
1652335800000|2022-05-12 06:10:00|362.66|359.86|363.85|361.05|365.13|362.33|362.66|359.86|0
1652336100000|2022-05-12 06:15:00|363.78|360.98|360.34|357.54|364.33|361.53|359.16|356.36|0
1652336400000|2022-05-12 06:20:00|360.27|357.47|363.85|361.05|365.21|362.41|359.63|356.83|0
1652336700000|2022-05-12 06:25:00|363.93|361.13|360.9|358.1|364.25|361.45|360.81|358.01|0
1652337000000|2022-05-12 06:30:00|360.74|357.94|362.01|359.21|362.97|360.17|360.74|357.94|0
1652337300000|2022-05-12 06:35:00|362.08|359.28|362.64|359.84|364.63|361.83|362.08|359.28|0
1652337600000|2022-05-12 06:40:00|362.8|360|362.8|360|365.04|362.24|361.84|359.04|0
1652337900000|2022-05-12 06:45:00|362.87|360.07|357.55|354.75|362.87|360.07|355.33|352.53|0
1652338200000|2022-05-12 06:50:00|357.47|354.67|358.5|355.7|359.05|356.25|357.15|354.35|0
1652338500000|2022-05-12 06:55:00|358.73|355.93|357.22|354.42|360.79|357.99|356.91|354.11|0
1652338800000|2022-05-12 07:00:00|357.86|355.06|355.71|352.91|357.86|355.06|352.64|349.84|0
1652339100000|2022-05-12 07:05:00|354.73|352.33|356.27|353.87|357.13|354.73|351.92|349.52|0
1652339400000|2022-05-12 07:10:00|355.95|353.55|355.63|353.23|357.05|354.65|352.8|350.4|0
1652339700000|2022-05-12 07:15:00|355.48|353.08|355.47|353.07|361.49|359.09|354.69|352.29|0
1652340000000|2022-05-12 07:20:00|355.86|353.46|353.66|351.26|355.86|353.46|350.36|347.96|0
1652340300000|2022-05-12 07:25:00|353.74|351.34|358.07|355.67|359.73|357.33|352.95|350.55|0
1652340600000|2022-05-12 07:30:00|358.94|356.54|356.72|354.32|359.49|357.09|353.18|350.78|0
1652340900000|2022-05-12 07:35:00|356.88|354.48|354.04|351.64|358.3|355.9|354.04|351.64|0
1652341200000|2022-05-12 07:40:00|353.89|351.49|360.12|357.72|360.12|357.72|352.78|350.38|0
1652341500000|2022-05-12 07:45:00|360.04|357.64|371.3|368.9|371.71|369.31|359.41|357.01|0
1652341800000|2022-05-12 07:50:00|371.54|369.14|367.54|365.14|372.67|370.27|364.33|361.93|0
1652342100000|2022-05-12 07:55:00|367.78|365.38|366.91|364.51|367.78|365.38|363.56|361.16|0
1652342400000|2022-05-12 08:00:00|368.35|365.95|359.19|356.79|368.58|366.18|357.54|355.14|0
1652342700000|2022-05-12 08:05:00|359.43|357.03|360.46|358.06|362.29|359.89|356.91|354.51|0
1652343000000|2022-05-12 08:10:00|360.7|358.3|360.45|358.05|362.44|360.04|358.95|356.55|0
1652343300000|2022-05-12 08:15:00|361.33|358.93|358.95|356.55|363.07|360.67|358.24|355.84|0
1652343600000|2022-05-12 08:20:00|358.55|356.15|358.39|355.99|359.9|357.5|356.18|353.78|0
1652343900000|2022-05-12 08:25:00|357.84|355.44|359.02|356.62|360.21|357.81|356.58|354.18|0
1652344200000|2022-05-12 08:30:00|358.94|356.54|357.91|355.51|362.66|360.26|356.49|354.09|0
1652344500000|2022-05-12 08:35:00|357.52|355.12|356.01|353.61|357.75|355.35|354.05|351.65|0
1652344800000|2022-05-12 08:40:00|355.38|352.98|353.81|351.41|355.94|353.54|352.48|350.08|0
1652345100000|2022-05-12 08:45:00|354.05|351.65|351.07|348.67|354.21|351.81|349.35|346.95|0
1652345400000|2022-05-12 08:50:00|351.23|348.83|353.97|351.57|354.36|351.96|349.55|347.15|0
1652345700000|2022-05-12 08:55:00|353.82|351.42|353.81|351.41|355.23|352.83|352.09|349.69|0
1652346000000|2022-05-12 09:00:00|353.5|351.1|350.21|347.81|355.07|352.67|350.05|347.65|0
1652346300000|2022-05-12 09:05:00|350.37|347.97|353.02|350.62|353.57|351.17|350.37|347.97|0
1652346600000|2022-05-12 09:10:00|352.71|350.31|352.55|350.15|353.96|351.56|350.36|347.96|0
1652346900000|2022-05-12 09:15:00|352.23|349.83|355.37|352.97|355.53|353.13|350.51|348.11|0
1652347200000|2022-05-12 09:20:00|355.21|352.81|352.15|349.75|355.6|353.2|351.68|349.28|0
1652347500000|2022-05-12 09:25:00|352.07|349.67|351.44|349.04|353.48|351.08|349.8|347.4|0
1652347800000|2022-05-12 09:30:00|351.6|349.2|348.01|345.61|351.75|349.35|345.68|343.28|0
1652348100000|2022-05-12 09:35:00|348.47|346.07|352.53|350.13|352.84|350.44|348.47|346.07|0
1652348400000|2022-05-12 09:40:00|352.61|350.21|352.53|350.13|353.31|350.91|350.65|348.25|0
1652348700000|2022-05-12 09:45:00|352.6|350.2|355.66|353.26|356.05|353.65|352.06|349.66|0
1652349000000|2022-05-12 09:50:00|355.5|353.1|353.77|351.37|355.5|353.1|352.83|350.43|0
1652349300000|2022-05-12 09:55:00|353.3|350.9|351.58|349.18|353.93|351.53|351.5|349.1|0
1652349600000|2022-05-12 10:00:00|351.65|349.25|352.27|349.87|353.3|350.9|350.48|348.08|0
1652349900000|2022-05-12 10:05:00|352.67|350.27|353.84|351.44|355.1|352.7|351.1|348.7|0
1652350200000|2022-05-12 10:10:00|353.99|351.59|351.1|348.7|354.7|352.3|351.1|348.7|0
1652350500000|2022-05-12 10:15:00|351.02|348.62|351.41|349.01|352.04|349.64|350.54|348.14|0
1652350800000|2022-05-12 10:20:00|351.32|348.92|351.72|349.32|352.34|349.94|350.31|347.91|0
1652351100000|2022-05-12 10:25:00|351.87|349.47|358.63|356.23|358.79|356.39|351.56|349.16|0
1652351400000|2022-05-12 10:30:00|358.47|356.07|356.49|354.09|358.79|356.39|355.63|353.23|0
1652351700000|2022-05-12 10:35:00|356.57|354.17|354.13|351.73|358.15|355.75|353.27|350.87|0
1652352000000|2022-05-12 10:40:00|354.21|351.81|352.8|350.4|354.76|352.36|352.49|350.09|0
1652352300000|2022-05-12 10:45:00|352.95|350.55|351.85|349.45|352.95|350.55|351.23|348.83|0
1652352600000|2022-05-12 10:50:00|351.93|349.53|355.77|353.37|356.79|354.39|351.77|349.37|0
1652352900000|2022-05-12 10:55:00|356.16|353.76|358.53|356.13|360.35|357.95|356.09|353.69|0
1652353200000|2022-05-12 11:00:00|359.08|356.68|356.4|354|360.82|358.42|356|353.6|0
1652353500000|2022-05-12 11:05:00|356.56|354.16|354.98|352.58|356.79|354.39|354.35|351.95|0
1652353800000|2022-05-12 11:10:00|354.66|352.26|359.4|357|359.4|357|354.51|352.11|0
1652354100000|2022-05-12 11:15:00|359.56|357.16|359.08|356.68|360.35|357.95|359.08|356.68|0
1652354400000|2022-05-12 11:20:00|359.24|356.84|363.28|360.88|365.28|362.88|359.08|356.68|0
1652354700000|2022-05-12 11:25:00|362.73|360.33|360.18|357.78|364.32|361.92|359.86|357.46|0
1652355000000|2022-05-12 11:30:00|360.1|357.7|355.91|353.51|360.18|357.78|355.75|353.35|0
1652355300000|2022-05-12 11:35:00|356.06|353.66|354.33|351.93|357.8|355.4|353.62|351.22|0
1652355600000|2022-05-12 11:40:00|354.4|352|353.22|350.82|355.9|353.5|351.5|349.1|0
1652355900000|2022-05-12 11:45:00|352.99|350.59|347.59|345.19|353.07|350.67|347.59|345.19|0
1652356200000|2022-05-12 11:50:00|347.74|345.34|345.28|342.88|348.75|346.35|344.2|341.8|0
1652356500000|2022-05-12 11:55:00|345.59|343.19|342.56|340.16|348.24|345.84|340.25|337.85|0
1652356800000|2022-05-12 12:00:00|342.72|340.32|344.48|342.08|345.18|342.78|341.85|339.45|0
1652357100000|2022-05-12 12:05:00|344.56|342.16|346.88|344.48|348.68|346.28|344.09|341.69|0
1652357400000|2022-05-12 12:10:00|346.73|344.33|349.06|346.66|349.45|347.05|346.73|344.33|0
1652357700000|2022-05-12 12:15:00|348.91|346.51|349.22|346.82|350.7|348.3|347.5|345.1|0
1652358000000|2022-05-12 12:20:00|349.37|346.97|346.41|344.01|349.68|347.28|345.48|343.08|0
1652358300000|2022-05-12 12:25:00|346.25|343.85|346.56|344.16|348.59|346.19|345.32|342.92|0
1652358600000|2022-05-12 12:30:00|345.01|342.61|347.49|345.09|352.18|349.78|344.92|342.52|0
1652358900000|2022-05-12 12:35:00|346.87|344.47|350.06|347.66|350.3|347.9|346.09|343.69|0
1652359200000|2022-05-12 12:40:00|350.61|348.21|349.2|346.8|355|352.6|348.57|346.17|0
1652359500000|2022-05-12 12:45:00|348.65|346.25|349.48|347.08|351.54|349.14|348.57|346.17|0
1652359800000|2022-05-12 12:50:00|350.54|348.14|351.71|349.31|353.13|350.73|350|347.6|0
1652360100000|2022-05-12 12:55:00|352.18|349.78|350.15|347.75|353.36|350.96|348.59|346.19|0
1652360400000|2022-05-12 13:00:00|350.46|348.06|349.21|346.81|352.18|349.78|347.34|344.94|0
1652360700000|2022-05-12 13:05:00|348.9|346.5|352.33|349.93|353.11|350.71|348.43|346.03|0
1652361000000|2022-05-12 13:10:00|352.49|350.09|351.39|348.99|352.49|350.09|350.3|347.9|0
1652361300000|2022-05-12 13:15:00|351.32|348.92|351.94|349.54|353.51|351.11|349.59|347.19|0
1652361600000|2022-05-12 13:20:00|351.78|349.38|354.92|352.52|356.18|353.78|351.78|349.38|0
1652361900000|2022-05-12 13:25:00|353.97|351.57|347.4|345|354.13|351.73|347.4|345|0
1652362200000|2022-05-12 13:30:00|347.56|345.16|340.19|337.79|355.7|353.3|339.43|337.03|0
1652362500000|2022-05-12 13:35:00|339.2|336.8|334.36|331.96|344.6|342.2|333.07|330.67|0
1652362800000|2022-05-12 13:40:00|334.82|332.42|346.38|343.98|346.93|344.53|332.45|330.05|0
1652363100000|2022-05-12 13:45:00|345.06|342.66|348.9|346.5|358.11|355.71|341.65|339.25|0
1652363400000|2022-05-12 13:50:00|348.36|345.96|350.86|348.46|353.45|351.05|342.75|340.35|0
1652363700000|2022-05-12 13:55:00|350.54|348.14|341.2|338.8|350.54|348.14|338.12|335.72|0
1652364000000|2022-05-12 14:00:00|340.58|338.18|340.73|338.33|341.97|339.57|334.59|332.19|0
1652364300000|2022-05-12 14:05:00|340.88|338.48|356.15|353.75|358.69|356.29|340.88|338.48|0
1652364600000|2022-05-12 14:10:00|355.52|353.12|360.73|358.33|366.4|364|354.41|352.01|0
1652364900000|2022-05-12 14:15:00|360.41|358.01|359.85|357.45|363.76|361.36|354.23|351.83|0
1652365200000|2022-05-12 14:20:00|359.93|357.53|369.93|367.53|372.93|370.53|357.39|354.99|0
1652365500000|2022-05-12 14:25:00|369.86|367.46|361.66|359.26|370.66|368.26|359.91|357.51|0
1652365800000|2022-05-12 14:30:00|363.1|360.7|358.48|356.08|365.98|363.58|354.84|352.44|0
1652366100000|2022-05-12 14:35:00|360.07|357.67|364.85|362.45|365.73|363.33|355.79|353.39|0
1652366400000|2022-05-12 14:40:00|365.49|363.09|357.47|355.07|365.49|363.09|354.72|352.32|0
1652366700000|2022-05-12 14:45:00|358.1|355.7|362.63|360.23|365.43|363.03|355.57|353.17|0
1652367000000|2022-05-12 14:50:00|362.47|360.07|370.41|368.01|370.73|368.33|362.47|360.07|0
1652367300000|2022-05-12 14:55:00|369.6|367.2|374.12|371.72|377.68|375.28|369.6|367.2|0
1652367600000|2022-05-12 15:00:00|375.26|372.86|377.78|375.38|377.78|375.38|368.14|365.74|0
1652367900000|2022-05-12 15:05:00|378.43|376.03|384.15|381.75|384.32|381.92|373.63|371.23|0
1652368200000|2022-05-12 15:10:00|384.32|381.92|375.48|373.08|384.98|382.58|375.48|373.08|0
1652368500000|2022-05-12 15:15:00|374.42|372.02|373.04|370.64|375.56|373.16|370.29|367.89|0
1652368800000|2022-05-12 15:20:00|372.88|370.48|365.77|363.37|374.66|372.26|365.61|363.21|0
1652369100000|2022-05-12 15:25:00|366.9|364.5|366.97|364.57|370.61|368.21|364.97|362.57|0
1652369400000|2022-05-12 15:30:00|367.29|364.89|360.72|358.32|368.99|366.59|357.14|354.74|0
1652369700000|2022-05-12 15:35:00|360.64|358.24|364.48|362.08|365.92|363.52|358.57|356.17|0
1652370000000|2022-05-12 15:40:00|365.44|363.04|356.97|354.57|365.52|363.12|356.73|354.33|0
1652370300000|2022-05-12 15:45:00|356.34|353.94|350.49|348.09|357.13|354.73|349.94|347.54|0
1652370600000|2022-05-12 15:50:00|350.18|347.78|346.1|343.7|350.18|347.78|343.05|340.65|0
1652370900000|2022-05-12 15:55:00|345.16|342.76|340.8|338.4|346.97|344.57|337.85|335.45|0
1652371200000|2022-05-12 16:00:00|340.72|338.32|342.48|339.36|342.79|339.67|338.15|335.03|0
1652371500000|2022-05-12 16:05:00|342.63|339.51|344.49|341.37|345.74|342.62|339.69|336.57|0
1652371800000|2022-05-12 16:10:00|343.32|340.2|343.87|340.75|346.99|343.87|338.91|335.79|0
1652372100000|2022-05-12 16:15:00|343.4|340.28|344.02|340.9|346.28|343.16|338.6|335.48|0
1652372400000|2022-05-12 16:20:00|343.4|340.28|348.77|345.65|349.64|346.52|341.23|338.11|0
1652372700000|2022-05-12 16:25:00|348.07|344.95|352.62|349.5|354.2|351.08|347.6|344.48|0
1652373000000|2022-05-12 16:30:00|352.15|349.03|360.68|357.56|362.27|359.15|352.15|349.03|0
1652373300000|2022-05-12 16:35:00|361.64|358.52|357.35|354.23|363.07|359.95|357.35|354.23|0
1652373600000|2022-05-12 16:40:00|357.2|354.08|363.13|360.01|363.13|360.01|349.96|346.84|0
1652373900000|2022-05-12 16:45:00|363.85|360.73|358.6|355.48|365.6|362.48|357.33|354.21|0
1652374200000|2022-05-12 16:50:00|358.44|355.32|358.75|355.63|360.82|357.7|354.96|351.84|0
1652374500000|2022-05-12 16:55:00|358.44|355.32|353.56|350.44|362.81|359.69|353.16|350.04|0
1652374800000|2022-05-12 17:00:00|353.47|350.35|349.4|346.28|357.57|354.45|348.54|345.42|0
1652375100000|2022-05-12 17:05:00|348.15|345.03|347.91|344.79|350.41|347.29|345.89|342.77|0
1652375400000|2022-05-12 17:10:00|348.54|345.42|348.85|345.73|354.57|351.45|347.13|344.01|0
1652375700000|2022-05-12 17:15:00|348.22|345.1|345.1|341.98|352.6|349.48|343.86|340.74|0
1652376000000|2022-05-12 17:20:00|344.79|341.67|345.73|342.61|349.43|346.31|343.4|340.28|0
1652376300000|2022-05-12 17:25:00|346.2|343.08|345.88|342.76|347.45|344.33|342.16|339.04|0
1652376600000|2022-05-12 17:30:00|345.73|342.61|341.85|338.73|348.38|345.26|339.53|336.41|0
1652376900000|2022-05-12 17:35:00|341.54|338.42|337.06|333.94|343.7|340.58|336.14|333.02|0
1652377200000|2022-05-12 17:40:00|336.75|333.63|335.98|332.86|337.98|334.86|335.22|332.1|0
1652377500000|2022-05-12 17:45:00|335.44|332.32|329.26|326.14|336.9|333.78|329.11|325.99|0
1652377800000|2022-05-12 17:50:00|329.11|325.99|331.53|328.41|333.13|330.01|326.61|323.49|0
1652378100000|2022-05-12 17:55:00|331.6|328.48|332.97|329.85|336.79|333.67|329.78|326.66|0
1652378400000|2022-05-12 18:00:00|333.35|330.23|336.48|333.36|338.63|335.51|332.06|328.94|0
1652378700000|2022-05-12 18:05:00|335.87|332.75|326.78|323.66|335.87|332.75|326.47|323.35|0
1652379000000|2022-05-12 18:10:00|326.47|323.35|329.65|326.53|329.65|326.53|326.32|323.2|0
1652379300000|2022-05-12 18:15:00|329.8|326.68|332.42|329.3|333.04|329.92|327.71|324.59|0
1652379600000|2022-05-12 18:20:00|331.97|328.85|330.2|327.08|335.18|332.06|328.23|325.11|0
1652379900000|2022-05-12 18:25:00|329.67|326.55|331.57|328.45|333.86|330.74|327.7|324.58|0
1652380200000|2022-05-12 18:30:00|331.27|328.15|326.41|323.29|332.33|329.21|323.76|320.64|0
1652380500000|2022-05-12 18:35:00|327.01|323.89|322.79|319.67|327.01|323.89|322.18|319.06|0
1652380800000|2022-05-12 18:40:00|323.09|319.97|322.78|319.66|324.74|321.62|320.83|317.71|0
1652381100000|2022-05-12 18:45:00|323.23|320.11|324.11|320.99|327.28|324.16|323.08|319.96|0
1652381400000|2022-05-12 18:50:00|323.96|320.84|326.21|323.09|329.39|326.27|321.63|318.51|0
1652381700000|2022-05-12 18:55:00|325.76|322.64|324.31|321.19|327.42|324.3|322.51|319.39|0
1652382000000|2022-05-12 19:00:00|324.16|321.04|331.43|328.31|331.88|328.76|322.81|319.69|0
1652382300000|2022-05-12 19:05:00|331.88|328.76|326.3|323.18|331.88|328.76|324.48|321.36|0
1652382600000|2022-05-12 19:10:00|326.45|323.33|326.44|323.32|326.6|323.48|321.47|318.35|0
1652382900000|2022-05-12 19:15:00|326.21|323.09|336.23|333.35|338.08|335.2|326.21|323.09|0
1652383200000|2022-05-12 19:20:00|336.39|333.51|345.06|342.18|348.74|345.86|335.62|332.74|0
1652383500000|2022-05-12 19:25:00|344.75|341.87|337.62|334.74|350.38|347.5|337.15|334.27|0
1652383800000|2022-05-12 19:30:00|338.46|335.58|344.74|341.86|348.65|345.77|338.08|335.2|0
1652384100000|2022-05-12 19:35:00|343.03|340.15|348.17|345.29|348.17|345.29|339.69|336.81|0
1652384400000|2022-05-12 19:40:00|348.24|345.36|344.31|341.43|351.52|348.64|341.97|339.09|0
1652384700000|2022-05-12 19:45:00|344.77|341.89|345.31|342.43|350.57|347.69|343.21|340.33|0
1652385000000|2022-05-12 19:50:00|347.66|344.78|350.01|347.13|356.35|353.47|346.56|343.68|0
1652385300000|2022-05-12 19:55:00|349.54|346.66|361.17|358.29|361.17|358.29|348.28|345.4|0
1652385600000|2022-05-12 20:00:00|359.89|357.01|361.62|358.74|362.26|359.38|357.01|354.13|0
1652385900000|2022-05-12 20:05:00|361.29|358.41|362.57|359.69|363.06|360.18|360.81|357.93|0
1652386200000|2022-05-12 20:10:00|362.25|359.37|356.59|353.71|362.41|359.53|355.25|352.37|0
1652386500000|2022-05-12 20:15:00|357.15|353.79|359.87|356.51|360.35|356.99|356.35|352.99|0
1652386800000|2022-05-12 20:20:00|359.71|356.35|359.22|355.86|360.03|356.67|357.79|354.43|0
1652387100000|2022-05-12 20:25:00|359.38|356.02|359.14|355.78|359.78|356.42|357.78|354.42|0
1652387400000|2022-05-12 20:30:00|359.06|355.7|357.3|353.94|359.14|355.78|354.59|351.23|0
1652387700000|2022-05-12 20:35:00|357.46|354.1|354.35|350.99|358.17|354.81|352.6|349.24|0
1652388000000|2022-05-12 20:40:00|354.59|351.23|354.11|350.75|356.98|353.62|353.55|350.19|0
1652388300000|2022-05-12 20:45:00|354.18|350.82|350.62|347.26|356.02|352.66|350.62|347.26|0
1652388600000|2022-05-12 20:50:00|350.78|347.42|348.17|344.81|350.78|347.42|348.01|344.65|0
1652388900000|2022-05-12 20:55:00|348.01|344.65|349.58|346.22|350.21|346.85|346.75|343.39|0
1652389200000|2022-05-12 21:00:00|349.88|346.52|350.36|347|350.55|347.19|349.76|346.4|0
1652389500000|2022-05-12 21:05:00|350.32|346.96|350.27|346.91|350.45|347.09|350.06|346.7|0
1652389800000|2022-05-12 21:10:00|350.45|347.09|351.25|347.89|351.74|348.38|350.45|347.09|0
1652390100000|2022-05-12 21:15:00|351.28|347.92|351.18|347.82|351.35|347.99|351.11|347.75|0
1652390400000|2022-05-12 21:20:00|351.15|347.79|352.13|348.77|352.13|348.77|351.15|347.79|0
1652390700000|2022-05-12 21:25:00|351.99|348.63|352.42|349.06|352.45|349.09|351.92|348.56|0
1652391000000|2022-05-12 21:30:00|352.45|349.09|352.35|348.99|352.72|349.36|352.35|348.99|0
1652391300000|2022-05-12 21:35:00|352.42|349.06|352.53|349.17|352.53|349.17|352.35|348.99|0
1652391600000|2022-05-12 21:40:00|352.27|348.91|352.32|348.96|352.71|349.35|352.13|348.77|0
1652391900000|2022-05-12 21:45:00|352.45|349.09|352.62|349.26|352.98|349.62|352.45|349.09|0
1652392200000|2022-05-12 21:50:00|352.66|349.3|352.57|349.21|352.91|349.55|352.54|349.18|0
1652392500000|2022-05-12 21:55:00|352.68|349.32|352.93|349.57|352.98|349.62|352.66|349.3|0
1652392800000|2022-05-12 22:00:00|353.82|350.46|354.53|351.17|356.28|352.92|353.82|350.46|0
1652393100000|2022-05-12 22:05:00|354.85|351.49|356.12|352.76|357.23|353.87|353.65|350.29|0
1652393400000|2022-05-12 22:10:00|356.44|353.08|357.87|354.51|358.51|355.15|355.8|352.44|0
1652393700000|2022-05-12 22:15:00|357.71|354.35|357.62|354.26|358.1|354.74|355.79|352.43|0
1652394000000|2022-05-12 22:20:00|358.03|354.67|355.87|352.51|358.66|355.3|355.87|352.51|0
1652394300000|2022-05-12 22:25:00|355.79|352.43|358.89|355.53|359.14|355.78|355.79|352.43|0
1652394600000|2022-05-12 22:30:00|358.98|355.62|356.34|352.98|358.98|355.62|356.26|352.9|0
1652394900000|2022-05-12 22:35:00|356.02|352.66|356.49|353.13|356.58|353.22|356.02|352.66|0
1652395200000|2022-05-12 22:40:00|356.58|353.22|357.53|354.17|357.53|354.17|356.49|353.13|0
1652395500000|2022-05-12 22:45:00|357.29|353.93|357.05|353.69|358.01|354.65|356.73|353.37|0
1652395800000|2022-05-12 22:50:00|357.12|353.76|357.36|354|358.16|354.8|356.8|353.44|0
1652396100000|2022-05-12 22:55:00|357.52|354.16|357.68|354.32|357.84|354.48|356.88|353.52|0
1652396400000|2022-05-12 23:00:00|357.84|354.48|360.56|357.2|361.04|357.68|357.44|354.08|0
1652396700000|2022-05-12 23:05:00|360.72|357.36|360.87|357.51|363.29|359.93|360.55|357.19|0
1652397000000|2022-05-12 23:10:00|360.79|357.43|362.07|358.71|362.8|359.44|360.55|357.19|0
1652397300000|2022-05-12 23:15:00|361.99|358.63|361.67|358.31|362.15|358.79|360.55|357.19|0
1652397600000|2022-05-12 23:20:00|361.99|358.63|364.56|361.2|364.64|361.28|361.99|358.63|0
1652397900000|2022-05-12 23:25:00|364.72|361.36|364.56|361.2|366.17|362.81|363.91|360.55|0
1652398200000|2022-05-12 23:30:00|364.8|361.44|365.84|362.48|366.65|363.29|364.23|360.87|0
1652398500000|2022-05-12 23:35:00|366.17|362.81|367.62|364.26|367.78|364.42|365.2|361.84|0
1652398800000|2022-05-12 23:40:00|367.7|364.34|368.1|364.74|369.24|365.88|367.62|364.26|0
1652399100000|2022-05-12 23:45:00|368.34|364.98|370.53|367.17|371.35|367.99|368.26|364.9|0
1652399400000|2022-05-12 23:50:00|370.69|367.33|370.61|367.25|371.02|367.66|369.88|366.52|0
1652399700000|2022-05-12 23:55:00|370.69|367.33|370.2|366.84|370.93|367.57|370.04|366.68|0
1652400000000|2022-05-13 00:00:00|370.04|366.68|371.01|367.65|371.01|367.65|367.44|364.08|0
1652400300000|2022-05-13 00:05:00|370.85|367.49|369.38|366.02|371.01|367.65|369.06|365.7|0
1652400600000|2022-05-13 00:10:00|369.22|365.86|370.68|367.32|371.33|367.97|367.44|364.08|0
1652400900000|2022-05-13 00:15:00|370.51|367.15|370.46|367.1|371.16|367.8|369.49|366.13|0
1652401200000|2022-05-13 00:20:00|370.05|366.69|371.28|367.92|371.28|367.92|369.73|366.37|0
1652401500000|2022-05-13 00:25:00|371.44|368.08|372.9|369.54|372.9|369.54|370.54|367.18|0
1652401800000|2022-05-13 00:30:00|373.07|369.71|374.53|371.17|375.35|371.99|372.9|369.54|0
1652402100000|2022-05-13 00:35:00|374.7|371.34|375.35|371.99|375.35|371.99|373.55|370.19|0
1652402400000|2022-05-13 00:40:00|375.18|371.82|374.85|371.49|375.68|372.32|374.53|371.17|0
1652402700000|2022-05-13 00:45:00|374.77|371.41|374.03|370.67|375.18|371.82|374.03|370.67|0
1652403000000|2022-05-13 00:50:00|373.87|370.51|374.19|370.83|374.52|371.16|373.7|370.34|0
1652403300000|2022-05-13 00:55:00|374.27|370.91|374.59|371.23|375.01|371.65|373.78|370.42|0
1652403600000|2022-05-13 01:00:00|374.52|371.16|374.35|370.99|374.52|371.16|373.21|369.85|0
1652403900000|2022-05-13 01:05:00|374.26|370.9|374.02|370.66|374.68|371.32|373.69|370.33|0
1652404200000|2022-05-13 01:10:00|374.26|370.9|374.83|371.47|375|371.64|373.44|370.08|0
1652404500000|2022-05-13 01:15:00|375|371.64|378.77|375.41|378.77|375.41|374.67|371.31|0
1652404800000|2022-05-13 01:20:00|378.6|375.24|379.67|376.31|380|376.64|378.27|374.91|0
1652405100000|2022-05-13 01:25:00|379.75|376.39|379.26|375.9|380.58|377.22|379.09|375.73|0
1652405400000|2022-05-13 01:30:00|379.5|376.14|378.26|374.9|379.58|376.22|377.61|374.25|0
1652405700000|2022-05-13 01:35:00|378.34|374.98|375.55|372.19|378.34|374.98|374.98|371.62|0
1652406000000|2022-05-13 01:40:00|375.47|372.11|375.55|372.19|377.11|373.75|375.14|371.78|0
1652406300000|2022-05-13 01:45:00|375.47|372.11|377.1|373.74|377.44|374.08|375.38|372.02|0
1652406600000|2022-05-13 01:50:00|377.18|373.82|378|374.64|378.5|375.14|376.61|373.25|0
1652406900000|2022-05-13 01:55:00|378.09|374.73|377.59|374.23|378.42|375.06|377.26|373.9|0
1652407200000|2022-05-13 02:00:00|377.75|374.39|378.82|375.46|379.73|376.37|377.59|374.23|0
1652407500000|2022-05-13 02:05:00|378.9|375.54|378.08|374.72|379.56|376.2|377.83|374.47|0
1652407800000|2022-05-13 02:10:00|378.16|374.8|377.25|373.89|378.24|374.88|376.68|373.32|0
1652408100000|2022-05-13 02:15:00|377.17|373.81|378.23|374.87|378.97|375.61|376.76|373.4|0
1652408400000|2022-05-13 02:20:00|378.07|374.71|377.74|374.38|378.73|375.37|377.57|374.21|0
1652408700000|2022-05-13 02:25:00|377.82|374.46|377.16|373.8|378.07|374.71|377.08|373.72|0
1652409000000|2022-05-13 02:30:00|377.24|373.88|378.22|374.86|378.23|374.87|377.08|373.72|0
1652409300000|2022-05-13 02:35:00|378.14|374.78|376.58|373.22|378.72|375.36|376.49|373.13|0
1652409600000|2022-05-13 02:40:00|376.91|373.55|377.56|374.2|377.89|374.53|376.9|373.54|0
1652409900000|2022-05-13 02:45:00|377.64|374.28|377.89|374.53|378.38|375.02|377.39|374.03|0
1652410200000|2022-05-13 02:50:00|377.72|374.36|377.55|374.19|378.05|374.69|377.14|373.78|0
1652410500000|2022-05-13 02:55:00|377.39|374.03|377.88|374.52|377.88|374.52|377.3|373.94|0
1652410800000|2022-05-13 03:00:00|377.55|374.19|377.38|374.02|378.21|374.85|377.22|373.86|0
1652411100000|2022-05-13 03:05:00|377.3|373.94|380.01|376.65|380.51|377.15|377.3|373.94|0
1652411400000|2022-05-13 03:10:00|380.09|376.73|380.34|376.98|380.5|377.14|379.19|375.83|0
1652411700000|2022-05-13 03:15:00|380.5|377.14|384.3|380.94|384.47|381.11|380.5|377.14|0
1652412000000|2022-05-13 03:20:00|384.38|381.02|386.62|383.26|386.7|383.34|383.8|380.44|0
1652412300000|2022-05-13 03:25:00|386.53|383.17|386.62|383.26|386.78|383.42|384.79|381.43|0
1652412600000|2022-05-13 03:30:00|386.78|383.42|388.61|385.25|389.44|386.08|386.62|383.26|0
1652412900000|2022-05-13 03:35:00|388.69|385.33|388.27|384.91|389.27|385.91|387.94|384.58|0
1652413200000|2022-05-13 03:40:00|388.85|385.49|389.27|385.91|389.6|386.24|388.77|385.41|0
1652413500000|2022-05-13 03:45:00|389.44|386.08|385.94|382.58|389.44|386.08|385.69|382.33|0
1652413800000|2022-05-13 03:50:00|386.02|382.66|385.11|381.75|386.85|383.49|384.94|381.58|0
1652414100000|2022-05-13 03:55:00|385.27|381.91|385.43|382.07|385.85|382.49|384.77|381.41|0
1652414400000|2022-05-13 04:00:00|385.27|381.91|382.95|379.59|385.43|382.07|382.95|379.59|0
1652414700000|2022-05-13 04:05:00|382.69|379.33|383.27|379.91|383.44|380.08|381.79|378.43|0
1652415000000|2022-05-13 04:10:00|383.11|379.75|382.11|378.75|383.11|379.75|380.96|377.6|0
1652415300000|2022-05-13 04:15:00|381.95|378.59|381.03|377.67|382.44|379.08|380.95|377.59|0
1652415600000|2022-05-13 04:20:00|380.95|377.59|382.35|378.99|382.44|379.08|380.95|377.59|0
1652415900000|2022-05-13 04:25:00|382.44|379.08|382.27|378.91|382.68|379.32|381.69|378.33|0
1652416200000|2022-05-13 04:30:00|382.18|378.82|381.77|378.41|382.6|379.24|381.6|378.24|0
1652416500000|2022-05-13 04:35:00|381.93|378.57|382.76|379.4|382.92|379.56|381.93|378.57|0
1652416800000|2022-05-13 04:40:00|382.59|379.23|382.92|379.56|383.08|379.72|382.26|378.9|0
1652417100000|2022-05-13 04:45:00|382.67|379.31|384.82|381.46|384.9|381.54|382.59|379.23|0
1652417400000|2022-05-13 04:50:00|384.65|381.29|385.4|382.04|386.23|382.87|384.4|381.04|0
1652417700000|2022-05-13 04:55:00|385.56|382.2|385.06|381.7|385.89|382.53|384.73|381.37|0
1652418000000|2022-05-13 05:00:00|385.23|381.87|383.9|380.54|385.39|382.03|382.58|379.22|0
1652418300000|2022-05-13 05:05:00|383.98|380.62|385.39|382.03|385.89|382.53|383.24|379.88|0
1652418600000|2022-05-13 05:10:00|385.55|382.19|384.72|381.36|386.55|383.19|384.39|381.03|0
1652418900000|2022-05-13 05:15:00|385.13|381.77|386.04|382.68|386.05|382.69|384.72|381.36|0
1652419200000|2022-05-13 05:20:00|386.54|383.18|386.62|383.26|387.87|384.51|385.88|382.52|0
1652419500000|2022-05-13 05:25:00|386.71|383.35|385.04|381.68|386.71|383.35|384.21|380.85|0
1652419800000|2022-05-13 05:30:00|385.12|381.76|386.45|383.09|386.7|383.34|384.21|380.85|0
1652420100000|2022-05-13 05:35:00|386.37|383.01|387.03|383.67|387.53|384.17|386.2|382.84|0
1652420400000|2022-05-13 05:40:00|386.86|383.5|386.86|383.5|387.27|383.91|386.19|382.83|0
1652420700000|2022-05-13 05:45:00|387.02|383.66|385.77|382.41|387.52|384.16|385.36|382|0
1652421000000|2022-05-13 05:50:00|385.69|382.33|385.19|381.83|385.69|382.33|384.36|381|0
1652421300000|2022-05-13 05:55:00|385.27|381.91|384.86|381.5|385.52|382.16|384.03|380.67|0
1652421600000|2022-05-13 06:00:00|385.02|381.66|383.53|380.17|385.85|382.49|383.44|380.08|0
1652421900000|2022-05-13 06:05:00|383.36|380|383.44|380.08|385.85|382.49|383.19|379.83|0
1652422200000|2022-05-13 06:10:00|383.36|380|379.72|376.36|383.36|380|379.47|376.11|0
1652422500000|2022-05-13 06:15:00|379.89|376.53|378.07|374.71|380.05|376.69|376.93|373.57|0
1652422800000|2022-05-13 06:20:00|378.24|374.88|379.55|376.19|380.21|376.85|377.99|374.63|0
1652423100000|2022-05-13 06:25:00|379.39|376.03|378.56|375.2|381.03|377.67|378.4|375.04|0
1652423400000|2022-05-13 06:30:00|378.39|375.03|381.73|378.37|382.54|379.18|378.39|375.03|0
1652423700000|2022-05-13 06:35:00|381.89|378.53|382.63|379.27|383.54|380.18|381.65|378.29|0
1652424000000|2022-05-13 06:40:00|382.8|379.44|383.86|380.5|384.12|380.76|381.15|377.79|0
1652424300000|2022-05-13 06:45:00|383.79|380.43|385.43|382.07|385.6|382.24|383.04|379.68|0
1652424600000|2022-05-13 06:50:00|385.27|381.91|384.77|381.41|385.76|382.4|384.11|380.75|0
1652424900000|2022-05-13 06:55:00|384.27|380.91|383.77|380.41|385.59|382.23|383.03|379.67|0
1652425200000|2022-05-13 07:00:00|382.95|379.59|379.16|375.8|383.44|380.08|377.85|374.49|0
1652425500000|2022-05-13 07:05:00|378.51|375.63|379.58|376.7|380.15|377.27|376.47|373.59|0
1652425800000|2022-05-13 07:10:00|379.74|376.86|381.55|378.67|383.44|380.56|379.25|376.37|0
1652426100000|2022-05-13 07:15:00|381.63|378.75|379.73|376.85|383.77|380.89|377.77|374.89|0
1652426400000|2022-05-13 07:20:00|379.81|376.93|385.91|383.03|386.99|384.11|378.75|375.87|0
1652426700000|2022-05-13 07:25:00|386.16|383.28|386.49|383.61|387.15|384.27|381.87|378.99|0
1652427000000|2022-05-13 07:30:00|386.82|383.94|391.64|388.76|391.64|388.76|385.99|383.11|0
1652427300000|2022-05-13 07:35:00|391.56|388.68|391.64|388.76|391.64|388.76|390.64|387.76|0
1652427600000|2022-05-13 07:40:00|391.47|388.59|389.64|386.76|391.47|388.59|388.8|385.92|0
1652427900000|2022-05-13 07:45:00|389.8|386.92|390.13|387.25|391.63|388.75|388.97|386.09|0
1652428200000|2022-05-13 07:50:00|390.3|387.42|387.8|384.92|390.63|387.75|387.8|384.92|0
1652428500000|2022-05-13 07:55:00|388.13|385.25|385.64|382.76|388.3|385.42|384.48|381.6|0
1652428800000|2022-05-13 08:00:00|385.47|382.59|388.7|385.82|389.79|386.91|385.47|382.59|0
1652429100000|2022-05-13 08:05:00|388.62|385.74|389.87|386.99|390.95|388.07|388.62|385.74|0
1652429400000|2022-05-13 08:10:00|389.95|387.07|387.62|384.74|390.12|387.24|387.29|384.41|0
1652429700000|2022-05-13 08:15:00|387.95|385.07|389.61|386.73|389.86|386.98|387.62|384.74|0
1652430000000|2022-05-13 08:20:00|389.36|386.48|391.11|388.23|391.11|388.23|388.78|385.9|0
1652430300000|2022-05-13 08:25:00|391.02|388.14|390.6|387.72|391.61|388.73|390.1|387.22|0
1652430600000|2022-05-13 08:30:00|390.77|387.89|390.27|387.39|391.18|388.3|388.27|385.39|0
1652430900000|2022-05-13 08:35:00|390.43|387.55|388.6|385.72|390.43|387.55|388.27|385.39|0
1652431200000|2022-05-13 08:40:00|388.43|385.55|387.51|384.63|389.1|386.22|386.6|383.72|0
1652431500000|2022-05-13 08:45:00|387.1|384.22|385.27|382.39|387.43|384.55|385.11|382.23|0
1652431800000|2022-05-13 08:50:00|385.11|382.23|387.26|384.38|387.34|384.46|384.36|381.48|0
1652432100000|2022-05-13 08:55:00|387.43|384.55|387.84|384.96|387.92|385.04|386.43|383.55|0
1652432400000|2022-05-13 09:00:00|387.92|385.04|389.5|386.62|389.92|387.04|387.92|385.04|0
1652432700000|2022-05-13 09:05:00|389.75|386.87|391.58|388.7|391.58|388.7|388.83|385.95|0
1652433000000|2022-05-13 09:10:00|391.41|388.53|390.41|387.53|391.58|388.7|390.41|387.53|0
1652433300000|2022-05-13 09:15:00|390.49|387.61|390.74|387.86|390.91|388.03|389.41|386.53|0
1652433600000|2022-05-13 09:20:00|390.9|388.02|390.4|387.52|390.9|388.02|390.4|387.52|0
1652433900000|2022-05-13 09:25:00|390.23|387.35|389.07|386.19|392.74|389.86|388.4|385.52|0
1652434200000|2022-05-13 09:30:00|389.23|386.35|386.74|383.86|389.56|386.68|385.91|383.03|0
1652434500000|2022-05-13 09:35:00|386.9|384.02|386.4|383.52|387.4|384.52|385.41|382.53|0
1652434800000|2022-05-13 09:40:00|386.73|383.85|387.89|385.01|387.89|385.01|385.74|382.86|0
1652435100000|2022-05-13 09:45:00|387.97|385.09|386.47|383.59|388.89|386.01|385.31|382.43|0
1652435400000|2022-05-13 09:50:00|386.56|383.68|383.25|380.37|386.64|383.76|383.25|380.37|0
1652435700000|2022-05-13 09:55:00|383.16|380.28|384.73|381.85|385.64|382.76|383.16|380.28|0
1652436000000|2022-05-13 10:00:00|384.57|381.69|385.97|383.09|386.05|383.17|384.31|381.43|0
1652436300000|2022-05-13 10:05:00|385.89|383.01|383.07|380.19|385.89|383.01|382.91|380.03|0
1652436600000|2022-05-13 10:10:00|383.31|380.43|387.37|384.49|387.45|384.57|382.65|379.77|0
1652436900000|2022-05-13 10:15:00|387.04|384.16|385.71|382.83|387.7|384.82|385.38|382.5|0
1652437200000|2022-05-13 10:20:00|385.62|382.74|386.78|383.9|386.87|383.99|385.21|382.33|0
1652437500000|2022-05-13 10:25:00|386.54|383.66|386.61|383.73|387.2|384.32|386.2|383.32|0
1652437800000|2022-05-13 10:30:00|386.37|383.49|387.69|384.81|388.19|385.31|385.87|382.99|0
1652438100000|2022-05-13 10:35:00|387.86|384.98|389.85|386.97|389.85|386.97|387.86|384.98|0
1652438400000|2022-05-13 10:40:00|389.93|387.05|387.68|384.8|390.18|387.3|387.68|384.8|0
1652438700000|2022-05-13 10:45:00|387.85|384.97|387.68|384.8|388.51|385.63|387.35|384.47|0
1652439000000|2022-05-13 10:50:00|387.6|384.72|388.34|385.46|389.17|386.29|387.59|384.71|0
1652439300000|2022-05-13 10:55:00|388.68|385.8|389.5|386.62|390.51|387.63|388.34|385.46|0
1652439600000|2022-05-13 11:00:00|389.25|386.37|388.34|385.46|390.67|387.79|387.67|384.79|0
1652439900000|2022-05-13 11:05:00|388.25|385.37|388.25|385.37|388.5|385.62|386.84|383.96|0
1652440200000|2022-05-13 11:10:00|388.17|385.29|387.83|384.95|388.17|385.29|387.17|384.29|0
1652440500000|2022-05-13 11:15:00|387.74|384.86|387.33|384.45|388.16|385.28|386.83|383.95|0
1652440800000|2022-05-13 11:20:00|387.16|384.28|387.33|384.45|387.83|384.95|386.83|383.95|0
1652441100000|2022-05-13 11:25:00|387.49|384.61|388.23|385.35|388.82|385.94|387.16|384.28|0
1652441400000|2022-05-13 11:30:00|388.32|385.44|390.98|388.1|390.98|388.1|387.15|384.27|0
1652441700000|2022-05-13 11:35:00|391.15|388.27|390.81|387.93|391.48|388.6|390.48|387.6|0
1652442000000|2022-05-13 11:40:00|390.64|387.76|390.38|387.5|391.48|388.6|389.71|386.83|0
1652442300000|2022-05-13 11:45:00|390.21|387.33|391.88|389|391.88|389|389.04|386.16|0
1652442600000|2022-05-13 11:50:00|391.55|388.67|392.05|389.17|392.05|389.17|389.54|386.66|0
1652442900000|2022-05-13 11:55:00|392.21|389.33|396.58|393.7|397.93|395.05|392.21|389.33|0
1652443200000|2022-05-13 12:00:00|397.08|394.2|394.47|391.59|398.26|395.38|394.39|391.51|0
1652443500000|2022-05-13 12:05:00|394.56|391.68|394.55|391.67|395.56|392.68|393.38|390.5|0
1652443800000|2022-05-13 12:10:00|394.72|391.84|393.86|390.98|394.89|392.01|392.77|389.89|0
1652444100000|2022-05-13 12:15:00|394.03|391.15|395.45|392.57|396.72|393.84|393.36|390.48|0
1652444400000|2022-05-13 12:20:00|395.54|392.66|393.94|391.06|396.38|393.5|393.52|390.64|0
1652444700000|2022-05-13 12:25:00|394.02|391.14|393.85|390.97|394.02|391.14|393.01|390.13|0
1652445000000|2022-05-13 12:30:00|393.76|390.88|396.79|393.91|397.04|394.16|393.68|390.8|0
1652445300000|2022-05-13 12:35:00|396.88|394|396.2|393.32|397.04|394.16|395.86|392.98|0
1652445600000|2022-05-13 12:40:00|396.37|393.49|395.52|392.64|396.53|393.65|394.68|391.8|0
1652445900000|2022-05-13 12:45:00|395.68|392.8|397.2|394.32|397.36|394.48|395.52|392.64|0
1652446200000|2022-05-13 12:50:00|397.03|394.15|398.2|395.32|398.54|395.66|396.52|393.64|0
1652446500000|2022-05-13 12:55:00|398.37|395.49|394.67|391.79|398.54|395.66|394.67|391.79|0
1652446800000|2022-05-13 13:00:00|395|392.12|392.82|389.94|395.34|392.46|391.98|389.1|0
1652447100000|2022-05-13 13:05:00|392.99|390.11|392.48|389.6|394.66|391.78|391.98|389.1|0
1652447400000|2022-05-13 13:10:00|392.31|389.43|387.8|384.92|392.98|390.1|387.47|384.59|0
1652447700000|2022-05-13 13:15:00|387.97|385.09|387.97|385.09|389.97|387.09|387.8|384.92|0
1652448000000|2022-05-13 13:20:00|387.63|384.75|386.3|383.42|388.13|385.25|386.3|383.42|0
1652448300000|2022-05-13 13:25:00|386.63|383.75|387.29|384.41|388.3|385.42|385.8|382.92|0
1652448600000|2022-05-13 13:30:00|388.79|385.91|384.47|381.59|391.13|388.25|384.47|381.59|0
1652448900000|2022-05-13 13:35:00|384.14|381.26|387.71|384.83|392.8|389.92|380.5|377.62|0
1652449200000|2022-05-13 13:40:00|387.54|384.66|391.2|388.32|392.56|389.68|384.38|381.5|0
1652449500000|2022-05-13 13:45:00|391.37|388.49|387.76|384.88|392.63|389.75|385.93|383.05|0
1652449800000|2022-05-13 13:50:00|388.43|385.55|400.23|397.35|400.91|398.03|387.93|385.05|0
1652450100000|2022-05-13 13:55:00|400.57|397.69|397.06|394.18|400.86|397.98|395.45|392.57|0
1652450400000|2022-05-13 14:00:00|397.81|394.93|405.38|402.5|407.01|404.13|397.23|394.35|0
1652450700000|2022-05-13 14:05:00|406.07|403.19|405.72|402.84|406.58|403.7|401.12|398.24|0
1652451000000|2022-05-13 14:10:00|405.89|403.01|405.89|403.01|408.29|405.41|403.16|400.28|0
1652451300000|2022-05-13 14:15:00|406.06|403.18|405.39|402.51|406.4|403.52|401.3|398.42|0
1652451600000|2022-05-13 14:20:00|406.25|403.37|414.33|411.45|414.68|411.8|405.56|402.68|0
1652451900000|2022-05-13 14:25:00|414.68|411.8|413.29|410.41|416.75|413.87|412.6|409.72|0
1652452200000|2022-05-13 14:30:00|413.46|410.58|415.28|412.4|416.15|413.27|412.77|409.89|0
1652452500000|2022-05-13 14:35:00|415.46|412.58|414.24|411.36|416.67|413.79|412.34|409.46|0
1652452800000|2022-05-13 14:40:00|414.07|411.19|407.34|404.46|414.5|411.62|407.34|404.46|0
1652453100000|2022-05-13 14:45:00|407.16|404.28|408.53|405.65|410.76|407.88|403.24|400.36|0
1652453400000|2022-05-13 14:50:00|408.36|405.48|414.89|412.01|415.24|412.36|407.67|404.79|0
1652453700000|2022-05-13 14:55:00|415.24|412.36|413.85|410.97|416.45|413.57|412.48|409.6|0
1652454000000|2022-05-13 15:00:00|413.16|410.28|411.61|408.73|414.37|411.49|409.38|406.5|0
1652454300000|2022-05-13 15:05:00|412.13|409.25|414.71|411.83|415.23|412.35|411.78|408.9|0
1652454600000|2022-05-13 15:10:00|414.62|411.74|414.53|411.65|415.57|412.69|412.81|409.93|0
1652454900000|2022-05-13 15:15:00|413.67|410.79|411.6|408.72|414.36|411.48|409.71|406.83|0
1652455200000|2022-05-13 15:20:00|411.43|408.55|415.74|412.86|417.46|414.58|411.43|408.55|0
1652455500000|2022-05-13 15:25:00|416.08|413.2|418.33|415.45|418.85|415.97|414.7|411.82|0
1652455800000|2022-05-13 15:30:00|418.5|415.62|417.59|414.71|420.02|417.14|415.69|412.81|0
1652456100000|2022-05-13 15:35:00|417.77|414.89|418.91|416.03|419.77|416.89|416.73|413.85|0
1652456400000|2022-05-13 15:40:00|418.73|415.85|416.13|413.25|418.73|415.85|413.03|410.15|0
1652456700000|2022-05-13 15:45:00|415.96|413.08|414.58|411.7|415.96|413.08|413.37|410.49|0
1652457000000|2022-05-13 15:50:00|414.4|411.52|418.9|416.02|419.07|416.19|414.06|411.18|0
1652457300000|2022-05-13 15:55:00|418.72|415.84|417.51|414.63|419.24|416.36|416.99|414.11|0
1652457600000|2022-05-13 16:00:00|418.37|415.49|421.49|418.61|421.67|418.79|417.85|414.97|0
1652457900000|2022-05-13 16:05:00|421.67|418.79|426.37|423.49|426.37|423.49|421.49|418.61|0
1652458200000|2022-05-13 16:10:00|426.55|423.67|427.77|424.89|429.69|426.81|424.8|421.92|0
1652458500000|2022-05-13 16:15:00|427.59|424.71|425.14|422.26|428.47|425.59|425.14|422.26|0
1652458800000|2022-05-13 16:20:00|424.97|422.09|423.4|420.52|426.19|423.31|422.18|419.3|0
1652459100000|2022-05-13 16:25:00|422.53|419.65|423.22|420.34|423.22|420.34|419.74|416.86|0
1652459400000|2022-05-13 16:30:00|423.39|420.51|425.33|422.45|427.31|424.43|423.39|420.51|0
1652459700000|2022-05-13 16:35:00|425.15|422.27|425.85|422.97|426.37|423.49|424.98|422.1|0
1652460000000|2022-05-13 16:40:00|425.67|422.79|424.45|421.57|427.42|424.54|424.45|421.57|0
1652460300000|2022-05-13 16:45:00|424.8|421.92|421.63|418.75|425.15|422.27|420.62|417.74|0
1652460600000|2022-05-13 16:50:00|421.45|418.57|417.3|414.42|421.45|418.57|413.85|410.97|0
1652460900000|2022-05-13 16:55:00|417.12|414.24|421.1|418.22|421.27|418.39|417.12|414.24|0
1652461200000|2022-05-13 17:00:00|421.27|418.39|422.14|419.26|424.05|421.17|420.06|417.18|0
1652461500000|2022-05-13 17:05:00|421.62|418.74|418.84|415.96|421.79|418.91|417.63|414.75|0
1652461800000|2022-05-13 17:10:00|418.67|415.79|419.43|416.55|420.05|417.17|416.94|414.06|0
1652462100000|2022-05-13 17:15:00|418.74|415.86|415.11|412.23|418.74|415.86|414.42|411.54|0
1652462400000|2022-05-13 17:20:00|414.93|412.05|416.95|413.83|416.95|413.83|412.35|409.47|0
1652462700000|2022-05-13 17:25:00|417.12|414|414.19|411.07|418.85|415.73|414.19|411.07|0
1652463000000|2022-05-13 17:30:00|415.05|411.93|416.77|413.65|417.29|414.17|413.84|410.72|0
1652463300000|2022-05-13 17:35:00|416.94|413.82|412.29|409.17|416.94|413.82|412.29|409.17|0
1652463600000|2022-05-13 17:40:00|412.63|409.51|408.68|405.56|412.63|409.51|407.65|404.53|0
1652463900000|2022-05-13 17:45:00|408.51|405.39|410.22|407.1|410.56|407.44|405.94|402.82|0
1652464200000|2022-05-13 17:50:00|409.87|406.75|408.33|405.21|410.9|407.78|406.62|403.5|0
1652464500000|2022-05-13 17:55:00|408.16|405.04|404.06|400.94|408.33|405.21|402.19|399.07|0
1652464800000|2022-05-13 18:00:00|403.55|400.43|393.3|390.18|403.55|400.43|391.04|387.92|0
1652465100000|2022-05-13 18:05:00|392.55|389.43|397.6|394.48|398.27|395.15|389.87|386.75|0
1652465400000|2022-05-13 18:10:00|397.43|394.31|395.11|392.23|400.3|397.18|394.56|391.44|0
1652465700000|2022-05-13 18:15:00|394.95|392.07|399.58|396.7|399.67|396.79|393.43|390.55|0
1652466000000|2022-05-13 18:20:00|399.84|396.96|394.77|391.89|399.84|396.96|392.92|390.04|0
1652466300000|2022-05-13 18:25:00|395.28|392.4|395.78|392.9|396.62|393.74|392.08|389.2|0
1652466600000|2022-05-13 18:30:00|395.95|393.07|401.18|398.3|406.63|403.75|395.95|393.07|0
1652466900000|2022-05-13 18:35:00|401.01|398.13|399.15|396.27|402.2|399.32|397.03|394.15|0
1652467200000|2022-05-13 18:40:00|399.32|396.44|402.7|399.82|403.56|400.68|397.8|394.92|0
1652467500000|2022-05-13 18:45:00|402.87|399.99|399.99|397.11|403.04|400.16|397.79|394.91|0
1652467800000|2022-05-13 18:50:00|399.65|396.77|411.92|409.04|412.17|409.29|399.48|396.6|0
1652468100000|2022-05-13 18:55:00|412.26|409.38|412.43|409.55|412.44|409.56|410.12|407.24|0
1652468400000|2022-05-13 19:00:00|412.95|410.07|409.84|406.96|413.97|411.09|409.67|406.79|0
1652468700000|2022-05-13 19:05:00|410.01|407.13|415.28|412.88|415.46|413.06|410.01|407.13|0
1652469000000|2022-05-13 19:10:00|415.46|413.06|418.87|416.47|419.22|416.82|414.31|411.91|0
1652469300000|2022-05-13 19:15:00|419.22|416.82|420.09|417.69|422|419.6|417.14|414.74|0
1652469600000|2022-05-13 19:20:00|419.74|417.34|420.78|418.38|421.65|419.25|417.14|414.74|0
1652469900000|2022-05-13 19:25:00|420.43|418.03|423.56|421.16|423.91|421.51|418.87|416.47|0
1652470200000|2022-05-13 19:30:00|423.38|420.98|412.29|409.89|424.78|422.38|411.78|409.38|0
1652470500000|2022-05-13 19:35:00|412.38|409.98|414.04|411.16|417.67|414.79|409.37|406.97|0
1652470800000|2022-05-13 19:40:00|414.39|411.51|417.84|414.96|419.57|416.69|413.7|410.82|0
1652471100000|2022-05-13 19:45:00|417.92|415.04|415|412.12|420.21|417.33|410.69|407.81|0
1652471400000|2022-05-13 19:50:00|414.83|411.95|414.3|411.42|415.16|412.28|405.76|402.88|0
1652471700000|2022-05-13 19:55:00|413.78|410.9|417.93|415.05|419.14|416.26|411.37|408.49|0
1652472000000|2022-05-13 20:00:00|418.8|415.92|413.3|410.9|418.8|415.92|412.96|410.56|0
1652472300000|2022-05-13 20:05:00|413.13|410.73|410.88|408.48|413.47|411.07|410.54|408.14|0
1652472600000|2022-05-13 20:10:00|411.14|408.74|410.88|408.48|412.43|410.03|410.71|408.31|0
1652684700000|2022-05-16 07:05:00|400.17|397.77|396.67|394.27|400.34|397.94|395.49|393.09|0
1652685000000|2022-05-16 07:10:00|397.1|394.7|396.33|393.93|397.1|394.7|392.77|390.37|0
1652685300000|2022-05-16 07:15:00|395.65|393.25|391.92|389.52|396.16|393.76|391.59|389.19|0
1652685600000|2022-05-16 07:20:00|391.58|389.18|393.43|391.03|393.51|391.11|389.9|387.5|0
1652685900000|2022-05-16 07:25:00|393.85|391.45|399.19|396.79|400.47|398.07|393.77|391.37|0
1652686200000|2022-05-16 07:30:00|400.04|397.64|401.23|398.83|402.26|399.86|398.85|396.45|0
1652686500000|2022-05-16 07:35:00|401.4|399|400.89|398.49|402.17|399.77|399.1|396.7|0
1652686800000|2022-05-16 07:40:00|400.72|398.32|401.48|399.08|402.94|400.54|400.46|398.06|0
1652687100000|2022-05-16 07:45:00|401.57|399.17|403.1|400.7|405.67|403.27|400.89|398.49|0
1652687400000|2022-05-16 07:50:00|402.93|400.53|400.62|398.22|404.55|402.15|400.28|397.88|0
1652687700000|2022-05-16 07:55:00|400.45|398.05|400.96|398.56|402.58|400.18|399.35|396.95|0
1652688000000|2022-05-16 08:00:00|401.22|398.82|403.17|400.77|404.29|401.89|400.79|398.39|0
1652688300000|2022-05-16 08:05:00|403|400.6|403.43|401.03|403.77|401.37|401.38|398.98|0
1652688600000|2022-05-16 08:10:00|403.34|400.94|405.83|403.43|405.83|403.43|403.34|400.94|0
1652688900000|2022-05-16 08:15:00|405.65|403.25|408.74|406.34|409.26|406.86|405.31|402.91|0
1652689200000|2022-05-16 08:20:00|409.09|406.69|409.94|407.54|410.2|407.8|408.31|405.91|0
1652689500000|2022-05-16 08:25:00|410.2|407.8|407.1|404.7|410.37|407.97|406.76|404.36|0
1652689800000|2022-05-16 08:30:00|407.19|404.79|408.39|405.99|409.68|407.28|406.16|403.76|0
1652690100000|2022-05-16 08:35:00|408.3|405.9|406.5|404.1|409.08|406.68|406.06|403.66|0
1652690400000|2022-05-16 08:40:00|406.67|404.27|407.18|404.78|407.87|405.47|405.03|402.63|0
1652690700000|2022-05-16 08:45:00|407.26|404.86|408.21|405.81|408.55|406.15|407.01|404.61|0
1652691000000|2022-05-16 08:50:00|408.29|405.89|410.96|408.56|410.96|408.56|407.86|405.46|0
1652691300000|2022-05-16 08:55:00|410.87|408.47|413.2|410.8|413.2|410.8|410.44|408.04|0
1652691600000|2022-05-16 09:00:00|412.86|410.46|413.45|411.05|413.89|411.49|412.34|409.94|0
1652691900000|2022-05-16 09:05:00|413.54|411.14|411.64|409.24|413.54|411.14|411.03|408.63|0
1652692200000|2022-05-16 09:10:00|411.55|409.15|411.72|409.32|412.67|410.27|411.12|408.72|0
1652692500000|2022-05-16 09:15:00|411.81|409.41|411.03|408.63|412.32|409.92|410.51|408.11|0
1652692800000|2022-05-16 09:20:00|411.29|408.89|408.87|406.47|411.46|409.06|408.53|406.13|0
1652693100000|2022-05-16 09:25:00|408.95|406.55|406.63|404.23|409.13|406.73|406.46|404.06|0
1652693400000|2022-05-16 09:30:00|406.46|404.06|408.18|405.78|408.61|406.21|406.46|404.06|0
1652693700000|2022-05-16 09:35:00|407.74|405.34|406.02|403.62|408.09|405.69|405.94|403.54|0
1652694000000|2022-05-16 09:40:00|405.85|403.45|406.11|403.71|407.22|404.82|405.43|403.03|0
1652694300000|2022-05-16 09:45:00|406.02|403.62|407.31|404.91|407.31|404.91|405.94|403.54|0
1652694600000|2022-05-16 09:50:00|407.22|404.82|405.67|403.27|407.48|405.08|405.59|403.19|0
1652694900000|2022-05-16 09:55:00|405.76|403.36|403.87|401.47|405.93|403.53|402.85|400.45|0
1652695200000|2022-05-16 10:00:00|404.38|401.98|406.44|404.04|406.44|404.04|404.21|401.81|0
1652695500000|2022-05-16 10:05:00|406.78|404.38|405.41|403.01|406.78|404.38|404.72|402.32|0
1652695800000|2022-05-16 10:10:00|405.49|403.09|406.95|404.55|406.95|404.55|404.8|402.4|0
1652696100000|2022-05-16 10:15:00|407.03|404.63|406.6|404.2|407.63|405.23|406.26|403.86|0
1652696400000|2022-05-16 10:20:00|406.77|404.37|405.23|402.83|406.77|404.37|404.79|402.39|0
1652696700000|2022-05-16 10:25:00|405.74|403.34|408.05|405.65|408.83|406.43|405.57|403.17|0
1652697000000|2022-05-16 10:30:00|407.71|405.31|406.08|403.68|407.71|405.31|405.05|402.65|0
1652697300000|2022-05-16 10:35:00|406.59|404.19|407.65|405.25|408.17|405.77|405.56|403.16|0
1652697600000|2022-05-16 10:40:00|407.31|404.91|406.62|404.22|408|405.6|406.1|403.7|0
1652697900000|2022-05-16 10:45:00|406.79|404.39|406.79|404.39|407.99|405.59|406.27|403.87|0
1652698200000|2022-05-16 10:50:00|406.7|404.3|404.72|402.32|406.96|404.56|404.55|402.15|0
1652698500000|2022-05-16 10:55:00|404.55|402.15|405.41|403.01|407.13|404.73|404.55|402.15|0
1652698800000|2022-05-16 11:00:00|405.92|403.52|405.75|403.35|406.78|404.38|405.23|402.83|0
1652699100000|2022-05-16 11:05:00|405.4|403|408.5|406.1|409.19|406.79|405.4|403|0
1652699400000|2022-05-16 11:10:00|408.32|405.92|407.98|405.58|409.01|406.61|407.46|405.06|0
1652699700000|2022-05-16 11:15:00|408.15|405.75|408.32|405.92|408.49|406.09|406.94|404.54|0
1652700000000|2022-05-16 11:20:00|408.4|406|408.83|406.43|409.52|407.12|406.42|404.02|0
1652700300000|2022-05-16 11:25:00|408.66|406.26|405.9|403.5|408.83|406.43|405.39|402.99|0
1652700600000|2022-05-16 11:30:00|406.07|403.67|404.35|401.95|406.42|404.02|404.18|401.78|0
1652700900000|2022-05-16 11:35:00|404.26|401.86|405.04|402.64|405.55|403.15|404.18|401.78|0
1652701200000|2022-05-16 11:40:00|404.95|402.55|406.41|404.01|406.58|404.18|404.86|402.46|0
1652701500000|2022-05-16 11:45:00|406.49|404.09|406.92|404.52|407.95|405.55|406.06|403.66|0
1652701800000|2022-05-16 11:50:00|406.75|404.35|408.2|405.8|409.16|406.76|406.06|403.66|0
1652702100000|2022-05-16 11:55:00|408.38|405.98|407.95|405.55|408.47|406.07|406.4|404|0
1652702400000|2022-05-16 12:00:00|408.29|405.89|407.6|405.2|410.19|407.79|406.22|403.82|0
1652702700000|2022-05-16 12:05:00|407.77|405.37|406.91|404.51|407.77|405.37|405.53|403.13|0
1652703000000|2022-05-16 12:10:00|406.73|404.33|409.83|407.43|410.18|407.78|406.3|403.9|0
1652703300000|2022-05-16 12:15:00|409.92|407.52|410.87|408.47|411.56|409.16|409.31|406.91|0
1652703600000|2022-05-16 12:20:00|411.21|408.81|413.98|411.58|413.98|411.58|411.04|408.64|0
1652703900000|2022-05-16 12:25:00|413.71|411.31|413.8|411.4|414.32|411.92|412.07|409.67|0
1652704200000|2022-05-16 12:30:00|413.97|411.57|418.32|415.92|418.49|416.09|412.06|409.66|0
1652704500000|2022-05-16 12:35:00|418.49|416.09|417.09|414.69|419.19|416.79|416.05|413.65|0
1652704800000|2022-05-16 12:40:00|417.18|414.78|414.31|411.91|417.18|414.78|413.96|411.56|0
1652705100000|2022-05-16 12:45:00|414.39|411.99|411.53|409.13|414.48|412.08|411.19|408.79|0
1652705400000|2022-05-16 12:50:00|411.44|409.04|412.22|409.82|412.74|410.34|411.36|408.96|0
1652705700000|2022-05-16 12:55:00|412.39|409.99|408.62|406.22|412.57|410.17|407.59|405.19|0
1652706000000|2022-05-16 13:00:00|408.79|406.39|410|407.6|410|407.6|407.93|405.53|0
1652706300000|2022-05-16 13:05:00|410.17|407.77|408.27|405.87|410.17|407.77|406.8|404.4|0
1652706600000|2022-05-16 13:10:00|408.1|405.7|406.71|404.31|408.44|406.04|405.34|402.94|0
1652706900000|2022-05-16 13:15:00|406.88|404.48|404.38|401.98|406.88|404.48|404.3|401.9|0
1652707200000|2022-05-16 13:20:00|403.96|401.56|403.09|400.69|403.96|401.56|400.01|397.61|0
1652707500000|2022-05-16 13:25:00|403.44|401.04|402.75|400.35|404.98|402.58|401.55|399.15|0
1652707800000|2022-05-16 13:30:00|404.47|402.07|401.72|399.32|408.94|406.54|399.15|396.75|0
1652708100000|2022-05-16 13:35:00|403.09|400.69|408.84|406.44|409.36|406.96|397.61|395.21|0
1652708400000|2022-05-16 13:40:00|409.53|407.13|400.34|397.94|411.19|408.79|399.66|397.26|0
1652708700000|2022-05-16 13:45:00|399.48|397.08|388.16|385.76|401.28|398.88|386.73|384.33|0
1652709000000|2022-05-16 13:50:00|388.59|386.19|394.87|392.47|396.57|394.17|385.72|383.32|0
1652709300000|2022-05-16 13:55:00|395.38|392.98|392.65|390.25|398.62|396.22|391.29|388.89|0
1652709600000|2022-05-16 14:00:00|393.16|390.76|391.12|388.72|394.52|392.12|386.05|383.65|0
1652709900000|2022-05-16 14:05:00|391.29|388.89|402.12|399.72|402.39|399.99|391.29|388.89|0
1652710200000|2022-05-16 14:10:00|402.39|399.99|400.12|397.72|406.33|403.93|398.92|396.52|0
1652710500000|2022-05-16 14:15:00|400.63|398.23|405.11|402.71|407.53|405.13|400.46|398.06|0
1652710800000|2022-05-16 14:20:00|405.46|403.06|406.8|404.4|409.48|407.08|405.07|402.67|0
1652711100000|2022-05-16 14:25:00|406.62|404.22|412.18|409.78|412.87|410.47|402.99|400.59|0
1652711400000|2022-05-16 14:30:00|412.43|410.03|401.27|398.87|412.7|410.3|399.89|397.49|0
1652711700000|2022-05-16 14:35:00|401.44|399.04|405.18|402.78|405.52|403.12|400.23|397.83|0
1652712000000|2022-05-16 14:40:00|404.83|402.43|403.62|401.22|405|402.6|398.9|396.5|0
1652712300000|2022-05-16 14:45:00|403.45|401.05|394.32|391.92|403.45|401.05|393.98|391.58|0
1652712600000|2022-05-16 14:50:00|394.23|391.83|393.64|391.24|396.37|393.97|391.94|389.54|0
1652712900000|2022-05-16 14:55:00|393.47|391.07|391.35|388.95|394.32|391.92|390.16|387.76|0
1652713200000|2022-05-16 15:00:00|389.82|387.42|391.68|389.28|392.71|390.31|387.95|385.55|0
1652713500000|2022-05-16 15:05:00|391.09|388.69|394.92|392.52|394.92|392.52|387.27|384.87|0
1652713800000|2022-05-16 15:10:00|393.72|391.32|393.55|391.15|396.28|393.88|392.19|389.79|0
1652714100000|2022-05-16 15:15:00|393.21|390.81|396.79|394.39|399.54|397.14|392.87|390.47|0
1652714400000|2022-05-16 15:20:00|396.96|394.56|395.42|393.02|396.96|394.56|392.86|390.46|0
1652714700000|2022-05-16 15:25:00|395.33|392.93|395.25|392.85|395.93|393.53|392.69|390.29|0
1652715000000|2022-05-16 15:30:00|394.73|392.33|397.06|394.66|397.06|394.66|390.57|388.17|0
1652715300000|2022-05-16 15:35:00|398.26|395.86|399.11|396.71|400.14|397.74|388.87|386.47|0
1652715600000|2022-05-16 15:40:00|399.97|397.57|404.1|401.7|404.1|401.7|394.31|391.91|0
1652715900000|2022-05-16 15:45:00|403.93|401.53|406.35|403.95|406.35|403.95|402.2|399.8|0
1652716200000|2022-05-16 15:50:00|406|403.6|409.95|407.55|410.3|407.9|402.85|400.45|0
1652716500000|2022-05-16 15:55:00|410.3|407.9|410.12|407.72|411.86|409.46|408.73|406.33|0
1652716800000|2022-05-16 16:00:00|410.64|408.24|411.51|409.11|414.3|411.9|408.98|406.58|0
1652717100000|2022-05-16 16:05:00|411.16|408.76|407.07|404.67|411.16|408.76|404.57|402.17|0
1652717400000|2022-05-16 16:10:00|406.81|404.41|404.04|401.64|407.33|404.93|403.7|401.3|0
1652717700000|2022-05-16 16:15:00|404.91|402.51|404.69|402.29|405.08|402.68|400.59|398.19|0
1652718000000|2022-05-16 16:20:00|404.17|401.77|402.03|399.63|405.03|402.63|400.74|398.34|0
1652718300000|2022-05-16 16:25:00|402.2|399.8|403.58|401.18|404.79|402.39|400.31|397.91|0
1652718600000|2022-05-16 16:30:00|402.72|400.32|404.44|402.04|406.17|403.77|401.51|399.11|0
1652718900000|2022-05-16 16:35:00|405.3|402.9|399.96|397.56|408.24|405.84|399.61|397.21|0
1652719200000|2022-05-16 16:40:00|399.79|397.39|398.52|396.12|400.99|398.59|397.83|395.43|0
1652719500000|2022-05-16 16:45:00|398.34|395.94|404.02|401.62|404.02|401.62|397.32|394.92|0
1652719800000|2022-05-16 16:50:00|404.36|401.96|398.68|396.28|404.71|402.31|398|395.6|0
1652720100000|2022-05-16 16:55:00|398.17|395.77|399.88|397.48|400.74|398.34|397.14|394.74|0
1652720400000|2022-05-16 17:00:00|398.85|396.45|401.77|399.37|401.77|399.37|396.62|394.22|0
1652720700000|2022-05-16 17:05:00|401.59|399.19|405.9|403.5|406.08|403.68|400.05|397.65|0
1652721000000|2022-05-16 17:10:00|405.56|403.16|409.68|407.28|412.53|410.13|404.52|402.12|0
1652721300000|2022-05-16 17:15:00|409.33|406.93|403.78|401.38|410.2|407.8|403.44|401.04|0
1652721600000|2022-05-16 17:20:00|404.13|401.73|411.23|408.83|413.85|411.45|403.44|401.04|0
1652721900000|2022-05-16 17:25:00|411.58|409.18|416.12|413.72|416.64|414.24|410.36|407.96|0
1652722200000|2022-05-16 17:30:00|415.77|413.37|417.51|415.11|418.57|416.17|415.77|413.37|0
1652722500000|2022-05-16 17:35:00|417.16|414.76|416.24|413.84|418.39|415.99|414.97|412.57|0
1652722800000|2022-05-16 17:40:00|416.59|414.19|417.64|415.24|420.1|417.7|412.22|409.82|0
1652723100000|2022-05-16 17:45:00|417.99|415.59|413.61|411.21|417.99|415.59|413.44|411.04|0
1652723400000|2022-05-16 17:50:00|413.96|411.56|414.13|411.73|416.58|414.18|413.44|411.04|0
1652723700000|2022-05-16 17:55:00|414.48|412.08|415|412.6|416.58|414.18|413.17|410.77|0
1652724000000|2022-05-16 18:00:00|415.35|412.95|416.92|414.52|417.27|414.87|411.52|409.12|0
1652724300000|2022-05-16 18:05:00|417.1|414.7|420.61|418.21|421.84|419.44|417.1|414.7|0
1652724600000|2022-05-16 18:10:00|420.78|418.38|417.97|415.57|420.78|418.38|416.3|413.9|0
1652724900000|2022-05-16 18:15:00|418.14|415.74|417.97|415.57|420.43|418.03|416.04|413.64|0
1652725200000|2022-05-16 18:20:00|418.14|415.74|421.24|418.84|421.77|419.37|417.26|414.86|0
1652725500000|2022-05-16 18:25:00|421.59|419.19|426.98|424.58|426.98|424.58|420.01|417.61|0
1652725800000|2022-05-16 18:30:00|427.16|424.76|427.68|425.28|429.63|427.23|426.62|424.22|0
1652726100000|2022-05-16 18:35:00|427.51|425.11|426.4|424|428.8|426.4|424.11|421.71|0
1652726400000|2022-05-16 18:40:00|427.1|424.7|424.54|422.14|428.87|426.47|423.93|421.53|0
1652726700000|2022-05-16 18:45:00|424.45|422.05|420.76|418.36|425.86|423.46|420.41|418.01|0
1652727000000|2022-05-16 18:50:00|420.59|418.19|421.11|418.71|423.74|421.34|418.31|415.91|0
1652727300000|2022-05-16 18:55:00|420.76|418.36|423.04|420.64|424.27|421.87|420.41|418.01|0
1652727600000|2022-05-16 19:00:00|423.21|420.81|423.56|421.16|424.09|421.69|420.58|418.18|0
1652727900000|2022-05-16 19:05:00|423.39|420.99|420.22|417.82|425.5|423.1|420.05|417.65|0
1652728200000|2022-05-16 19:10:00|419.35|416.95|412.78|409.9|419.52|417.12|411.74|408.86|0
1652728500000|2022-05-16 19:15:00|412.26|409.38|412.08|409.2|415.04|412.16|409.31|406.43|0
1652728800000|2022-05-16 19:20:00|411.39|408.51|408.57|405.69|411.39|408.51|406.32|403.44|0
1652729100000|2022-05-16 19:25:00|408.39|405.51|408.56|405.68|410.21|407.33|407.18|404.3|0
1652729400000|2022-05-16 19:30:00|407.95|405.07|404.41|401.53|410.3|407.42|404.07|401.19|0
1652729700000|2022-05-16 19:35:00|403.9|401.02|404.93|402.05|406.31|403.43|401.83|398.95|0
1652730000000|2022-05-16 19:40:00|405.18|402.3|401.48|398.6|406.48|403.6|400.96|398.08|0
1652730300000|2022-05-16 19:45:00|401.14|398.26|399.84|396.96|402.17|399.29|397.95|395.07|0
1652730600000|2022-05-16 19:50:00|402.24|399.36|402.59|399.71|407.25|404.37|401.38|398.5|0
1652730900000|2022-05-16 19:55:00|403.27|400.39|403.1|400.22|403.79|400.91|396.4|393.52|0
1652731200000|2022-05-16 20:00:00|402.75|399.87|401.2|398.32|403.1|400.22|399.49|396.61|0
1652731500000|2022-05-16 20:05:00|400.86|397.98|399.15|396.75|401.37|398.56|398.55|396.15|0
1652731800000|2022-05-16 20:10:00|399.41|397.01|400.44|398.04|401.47|399.07|399.41|397.01|0
1652732100000|2022-05-16 20:15:00|400.64|397.84|399.78|396.98|400.81|398.01|399.61|396.81|0
1652732400000|2022-05-16 20:20:00|399.61|396.81|398.4|395.6|399.78|396.98|398.4|395.6|0
1652732700000|2022-05-16 20:25:00|398.74|395.94|398.91|396.11|399.34|396.54|398.4|395.6|0
1652733000000|2022-05-16 20:30:00|399.08|396.28|398.74|395.94|399.51|396.71|398.57|395.77|0
1652733300000|2022-05-16 20:35:00|398.91|396.11|396.5|393.7|399.25|396.45|396.5|393.7|0
1652733600000|2022-05-16 20:40:00|396.33|393.53|396.32|393.52|396.84|394.04|395.98|393.18|0
1652733900000|2022-05-16 20:45:00|396.49|393.69|396.32|393.52|396.49|393.69|396.32|393.52|0
1652734200000|2022-05-16 20:50:00|396.49|393.69|396.32|393.52|396.49|393.69|396.32|393.52|0
1652734500000|2022-05-16 20:55:00|396.49|393.69|396.22|393.42|396.66|393.86|396.22|393.42|0
1652734800000|2022-05-16 21:00:00|396.26|393.46|395.99|393.19|396.26|393.46|395.89|393.09|0
1652735100000|2022-05-16 21:05:00|396.06|393.26|396.03|393.23|396.09|393.29|395.98|393.18|0
1652735400000|2022-05-16 21:10:00|396.31|393.51|396.58|393.78|396.61|393.81|396.26|393.46|0
1652735700000|2022-05-16 21:15:00|396.43|393.63|396.13|393.33|396.63|393.83|396.13|393.33|0
1652736000000|2022-05-16 21:20:00|396.2|393.4|396.48|393.68|396.48|393.68|396.2|393.4|0
1652736300000|2022-05-16 21:25:00|396.47|393.67|396.25|393.45|396.47|393.67|396.17|393.37|0
1652736600000|2022-05-16 21:30:00|396.24|393.44|395.2|392.4|396.24|393.44|395.12|392.32|0
1652736900000|2022-05-16 21:35:00|395.29|392.49|395.54|392.74|395.77|392.97|395.29|392.49|0
1652737200000|2022-05-16 21:40:00|395.52|392.72|395.47|392.67|395.54|392.74|395.47|392.67|0
1652737500000|2022-05-16 21:45:00|395.49|392.69|395.88|393.08|396.01|393.21|395.49|392.69|0
1652737800000|2022-05-16 21:50:00|395.91|393.11|395.65|392.85|396.06|393.26|395.65|392.85|0
1652738100000|2022-05-16 21:55:00|395.76|392.96|395.86|393.06|396.05|393.25|395.76|392.96|0
1652738400000|2022-05-16 22:00:00|396.7|393.9|398.85|396.05|399.02|396.22|396.62|393.82|0
1652738700000|2022-05-16 22:05:00|398.93|396.13|398.16|395.36|399.02|396.22|397.3|394.5|0
1652739000000|2022-05-16 22:10:00|398.68|395.88|398.67|395.87|399.02|396.22|398.67|395.87|0
1652739300000|2022-05-16 22:15:00|398.84|396.04|399.61|396.81|400.05|397.25|398.84|396.04|0
1652739600000|2022-05-16 22:20:00|399.7|396.9|398.92|396.12|399.79|396.99|398.67|395.87|0
1652739900000|2022-05-16 22:25:00|399.01|396.21|399.61|396.81|400.04|397.24|399.01|396.21|0
1652740200000|2022-05-16 22:30:00|399.52|396.72|400.38|397.58|400.38|397.58|399.43|396.63|0
1652740500000|2022-05-16 22:35:00|400.21|397.41|400.9|398.1|400.9|398.1|400.21|397.41|0
1652740800000|2022-05-16 22:40:00|401.07|398.27|400.55|397.75|401.07|398.27|400.38|397.58|0
1652741100000|2022-05-16 22:45:00|400.38|397.58|399.86|397.06|400.38|397.58|399.51|396.71|0
1652741400000|2022-05-16 22:50:00|399.94|397.14|400.2|397.4|400.2|397.4|399.51|396.71|0
1652741700000|2022-05-16 22:55:00|400.37|397.57|400.02|397.22|400.54|397.74|399.68|396.88|0
1652742000000|2022-05-16 23:00:00|400.37|397.57|400.36|397.56|400.71|397.91|400.19|397.39|0
1652742300000|2022-05-16 23:05:00|400.45|397.65|400.53|397.73|400.88|398.08|400.19|397.39|0
1652742600000|2022-05-16 23:10:00|400.71|397.91|400.87|398.07|400.88|398.08|400.53|397.73|0
1652742900000|2022-05-16 23:15:00|400.96|398.16|400.7|397.9|401.22|398.42|400.7|397.9|0
1652743200000|2022-05-16 23:20:00|400.87|398.07|400.7|397.9|401.04|398.24|400.7|397.9|0
1652743500000|2022-05-16 23:25:00|400.87|398.07|399.49|396.69|400.87|398.07|399.49|396.69|0
1652743800000|2022-05-16 23:30:00|399.48|396.68|398.96|396.16|399.48|396.68|397.84|395.04|0
1652744100000|2022-05-16 23:35:00|398.88|396.08|398.44|395.64|399.31|396.51|398.27|395.47|0
1652744400000|2022-05-16 23:40:00|398.27|395.47|398.61|395.81|398.96|396.16|398.1|395.3|0
1652744700000|2022-05-16 23:45:00|398.79|395.99|401.54|398.74|401.54|398.74|398.79|395.99|0
1652745000000|2022-05-16 23:50:00|401.72|398.92|400.85|398.05|402.06|399.26|400.85|398.05|0
1652745300000|2022-05-16 23:55:00|400.93|398.13|401.88|399.08|402.14|399.34|400.85|398.05|0
1652745600000|2022-05-17 00:00:00|402.06|399.26|399.63|396.83|402.06|399.26|398.68|395.88|0
1652745900000|2022-05-17 00:05:00|399.55|396.75|399.63|396.83|399.98|397.18|398.94|396.14|0
1652746200000|2022-05-17 00:10:00|399.46|396.66|399.02|396.22|399.98|397.18|398.6|395.8|0
1652746500000|2022-05-17 00:15:00|398.94|396.14|403.08|400.28|403.08|400.28|398.59|395.79|0
1652746800000|2022-05-17 00:20:00|403.25|400.45|407.76|404.96|408.81|406.01|403.25|400.45|0
1652747100000|2022-05-17 00:25:00|407.59|404.79|408.46|405.66|408.81|406.01|407.24|404.44|0
1652747400000|2022-05-17 00:30:00|408.54|405.74|405.15|402.35|408.54|405.74|405.15|402.35|0
1652747700000|2022-05-17 00:35:00|404.98|402.18|405.32|402.52|405.84|403.04|404.46|401.66|0
1652748000000|2022-05-17 00:40:00|405.15|402.35|405.66|402.86|405.84|403.04|404.63|401.83|0
1652748300000|2022-05-17 00:45:00|405.49|402.69|405.14|402.34|406.36|403.56|405.05|402.25|0
1652748600000|2022-05-17 00:50:00|405.49|402.69|406.01|403.21|406.35|403.55|405.14|402.34|0
1652748900000|2022-05-17 00:55:00|405.92|403.12|404.79|401.99|406.18|403.38|404.27|401.47|0
1652749200000|2022-05-17 01:00:00|404.87|402.07|403.22|400.42|405.31|402.51|403.22|400.42|0
1652749500000|2022-05-17 01:05:00|403.4|400.6|404.26|401.46|404.26|401.46|403.4|400.6|0
1652749800000|2022-05-17 01:10:00|404.09|401.29|404.78|401.98|405.3|402.5|403.91|401.11|0
1652750100000|2022-05-17 01:15:00|404.6|401.8|404.34|401.54|404.95|402.15|403.56|400.76|0
1652750400000|2022-05-17 01:20:00|404.16|401.36|405.47|402.67|407.38|404.58|404.08|401.28|0
1652750700000|2022-05-17 01:25:00|405.55|402.75|406.16|403.36|407.03|404.23|405.47|402.67|0
1652751000000|2022-05-17 01:30:00|406.24|403.44|406.15|403.35|407.37|404.57|404.42|401.62|0
1652751300000|2022-05-17 01:35:00|406.33|403.53|411.38|408.58|411.55|408.75|406.33|403.53|0
1652751600000|2022-05-17 01:40:00|411.2|408.4|409.36|406.56|411.2|408.4|408.84|406.04|0
1652751900000|2022-05-17 01:45:00|409.63|406.83|411.2|408.4|411.2|408.4|409.63|406.83|0
1652752200000|2022-05-17 01:50:00|411.28|408.48|412.07|409.27|412.59|409.79|410.5|407.7|0
1652752500000|2022-05-17 01:55:00|412.24|409.44|412.06|409.26|412.94|410.14|411.72|408.92|0
1652752800000|2022-05-17 02:00:00|412.24|409.44|411.19|408.39|412.32|409.52|410.49|407.69|0
1652753100000|2022-05-17 02:05:00|411.01|408.21|411.01|408.21|411.71|408.91|410.49|407.69|0
1652753400000|2022-05-17 02:10:00|411.09|408.29|410.48|407.68|411.36|408.56|410.13|407.33|0
1652753700000|2022-05-17 02:15:00|410.13|407.33|408.39|405.59|410.39|407.59|408.21|405.41|0
1652754000000|2022-05-17 02:20:00|408.21|405.41|406.64|403.84|408.56|405.76|406.47|403.67|0
1652754300000|2022-05-17 02:25:00|406.82|404.02|406.03|403.23|407.34|404.54|405.42|402.62|0
1652754600000|2022-05-17 02:30:00|406.2|403.4|405.59|402.79|406.64|403.84|405.07|402.27|0
1652754900000|2022-05-17 02:35:00|405.77|402.97|405.94|403.14|406.29|403.49|405.25|402.45|0
1652755200000|2022-05-17 02:40:00|405.76|402.96|406.98|404.18|407.33|404.53|405.59|402.79|0
1652755500000|2022-05-17 02:45:00|406.89|404.09|406.97|404.17|407.32|404.52|405.93|403.13|0
1652755800000|2022-05-17 02:50:00|406.8|404|404.54|401.74|406.8|404|404.37|401.57|0
1652756100000|2022-05-17 02:55:00|404.71|401.91|405.58|402.78|405.58|402.78|404.54|401.74|0
1652756400000|2022-05-17 03:00:00|405.93|403.13|406.35|403.55|406.45|403.65|404.88|402.08|0
1652756700000|2022-05-17 03:05:00|406.27|403.47|406.7|403.9|406.87|404.07|406.09|403.29|0
1652757000000|2022-05-17 03:10:00|406.79|403.99|406.78|403.98|407.31|404.51|406|403.2|0
1652757300000|2022-05-17 03:15:00|406.96|404.16|406|403.2|406.96|404.16|405.91|403.11|0
1652757600000|2022-05-17 03:20:00|406.09|403.29|406.69|403.89|407.3|404.5|405.74|402.94|0
1652757900000|2022-05-17 03:25:00|406.78|403.98|408.17|405.37|408.17|405.37|406.6|403.8|0
1652758200000|2022-05-17 03:30:00|408.34|405.54|407.9|405.1|408.34|405.54|407.29|404.49|0
1652758500000|2022-05-17 03:35:00|407.82|405.02|408.16|405.36|408.34|405.54|407.47|404.67|0
1652758800000|2022-05-17 03:40:00|407.99|405.19|408.51|405.71|408.68|405.88|407.81|405.01|0
1652759100000|2022-05-17 03:45:00|408.68|405.88|408.85|406.05|408.94|406.14|408.33|405.53|0
1652759400000|2022-05-17 03:50:00|409.03|406.23|407.98|405.18|409.03|406.23|407.98|405.18|0
1652759700000|2022-05-17 03:55:00|408.15|405.35|407.63|404.83|408.32|405.52|407.28|404.48|0
1652760000000|2022-05-17 04:00:00|407.97|405.17|407.97|405.17|408.32|405.52|407.45|404.65|0
1652760300000|2022-05-17 04:05:00|408.14|405.34|409.01|406.21|409.01|406.21|407.97|405.17|0
1652760600000|2022-05-17 04:10:00|408.66|405.86|409.53|406.73|410.06|407.26|408.4|405.6|0
1652760900000|2022-05-17 04:15:00|409.36|406.56|410.23|407.43|410.23|407.43|409.18|406.38|0
1652761200000|2022-05-17 04:20:00|410.4|407.6|410.05|407.25|410.58|407.78|409.7|406.9|0
1652761500000|2022-05-17 04:25:00|409.96|407.16|408.65|405.85|410.05|407.25|408.65|405.85|0
1652761800000|2022-05-17 04:30:00|408.48|405.68|408.91|406.11|409.7|406.9|408.13|405.33|0
1652762100000|2022-05-17 04:35:00|409|406.2|409.69|406.89|409.87|407.07|409|406.2|0
1652762400000|2022-05-17 04:40:00|409.87|407.07|410.56|407.76|410.91|408.11|409.17|406.37|0
1652762700000|2022-05-17 04:45:00|410.91|408.11|410.21|407.41|410.91|408.11|409.51|406.71|0
1652763000000|2022-05-17 04:50:00|410.38|407.58|409.33|406.53|410.38|407.58|409.33|406.53|0
1652763300000|2022-05-17 04:55:00|409.42|406.62|409.85|407.05|410.38|407.58|408.98|406.18|0
1652763600000|2022-05-17 05:00:00|409.76|406.96|410.02|407.22|410.9|408.1|409.15|406.35|0
1652763900000|2022-05-17 05:05:00|410.2|407.4|410.89|408.09|411.07|408.27|409.67|406.87|0
1652764200000|2022-05-17 05:10:00|411.07|408.27|410.19|407.39|411.5|408.7|410.19|407.39|0
1652764500000|2022-05-17 05:15:00|410.02|407.22|410.54|407.74|410.62|407.82|410.02|407.22|0
1652764800000|2022-05-17 05:20:00|410.36|407.56|410.36|407.56|410.71|407.91|409.75|406.95|0
1652765100000|2022-05-17 05:25:00|410.54|407.74|410.18|407.38|411.06|408.26|410.18|407.38|0
1652765400000|2022-05-17 05:30:00|410.36|407.56|409.48|406.68|410.71|407.91|409.48|406.68|0
1652765700000|2022-05-17 05:35:00|409.13|406.33|409.3|406.5|410.18|407.38|408.78|405.98|0
1652766000000|2022-05-17 05:40:00|409.21|406.41|410.17|407.37|410.17|407.37|408.78|405.98|0
1652766300000|2022-05-17 05:45:00|410|407.2|414.02|411.22|414.28|411.48|410|407.2|0
1652766600000|2022-05-17 05:50:00|414.1|411.3|413.05|410.25|414.1|411.3|412.62|409.82|0
1652766900000|2022-05-17 05:55:00|413.14|410.34|413.31|410.51|414.1|411.3|412.79|409.99|0
1652767200000|2022-05-17 06:00:00|413.14|410.34|413.31|410.51|414.18|411.38|412.44|409.64|0
1652767500000|2022-05-17 06:05:00|413.48|410.68|413.3|410.5|413.66|410.86|412.26|409.46|0
1652767800000|2022-05-17 06:10:00|413.21|410.41|412.78|409.98|414.53|411.73|412.78|409.98|0
1652768100000|2022-05-17 06:15:00|412.95|410.15|411.9|409.1|413.3|410.5|411.55|408.75|0
1652768400000|2022-05-17 06:20:00|411.72|408.92|412.24|409.44|412.77|409.97|411.55|408.75|0
1652768700000|2022-05-17 06:25:00|412.15|409.35|411.89|409.09|412.59|409.79|411.72|408.92|0
1652769000000|2022-05-17 06:30:00|411.98|409.18|412.24|409.44|412.94|410.14|411.8|409|0
1652769300000|2022-05-17 06:35:00|412.15|409.35|413.23|410.43|414.17|411.37|411.65|408.85|0
1652769600000|2022-05-17 06:40:00|413.14|410.34|413.23|410.43|413.4|410.6|412.35|409.55|0
1652769900000|2022-05-17 06:45:00|413.05|410.25|413.66|410.86|413.92|411.12|412.87|410.07|0
1652770200000|2022-05-17 06:50:00|413.57|410.77|413.92|411.12|413.92|411.12|413.22|410.42|0
1652770500000|2022-05-17 06:55:00|413.75|410.95|415.06|412.26|415.15|412.35|413.74|410.94|0
1652770800000|2022-05-17 07:00:00|415.15|412.35|416.99|414.19|417.25|414.45|412.69|409.89|0
1652771100000|2022-05-17 07:05:00|416.88|414.48|414.41|412.01|416.88|414.48|414.41|412.01|0
1652771400000|2022-05-17 07:10:00|414.24|411.84|411.95|409.55|414.24|411.84|411.78|409.38|0
1652771700000|2022-05-17 07:15:00|411.78|409.38|413.35|410.95|413.88|411.48|411.78|409.38|0
1652772000000|2022-05-17 07:20:00|413.18|410.78|415.89|413.49|415.89|413.49|412.13|409.73|0
1652772300000|2022-05-17 07:25:00|415.37|412.97|415.54|413.14|416.24|413.84|414.75|412.35|0
1652772600000|2022-05-17 07:30:00|415.46|413.06|418.98|416.58|419.51|417.11|415.1|412.7|0
1652772900000|2022-05-17 07:35:00|418.71|416.31|422.77|420.37|422.86|420.46|418.35|415.95|0
1652773200000|2022-05-17 07:40:00|422.59|420.19|422.86|420.46|423.75|421.35|421.35|418.95|0
1652773500000|2022-05-17 07:45:00|422.94|420.54|422.06|419.66|424.28|421.88|421.79|419.39|0
1652773800000|2022-05-17 07:50:00|422.23|419.83|421.61|419.21|423.12|420.72|421.44|419.04|0
1652774100000|2022-05-17 07:55:00|421.79|419.39|421.7|419.3|421.79|419.39|420.2|417.8|0
1652774400000|2022-05-17 08:00:00|421.79|419.39|424.53|422.13|424.88|422.48|421.79|419.39|0
1652774700000|2022-05-17 08:05:00|424.44|422.04|429.42|427.02|430.5|428.1|424.44|422.04|0
1652775000000|2022-05-17 08:10:00|429.25|426.85|430.58|428.18|430.94|428.54|428.18|425.78|0
1652775300000|2022-05-17 08:15:00|430.67|428.27|433.08|430.68|433.71|431.31|430.31|427.91|0
1652775600000|2022-05-17 08:20:00|432.99|430.59|432.99|430.59|435.14|432.74|432.99|430.59|0
1652775900000|2022-05-17 08:25:00|433.08|430.68|435.94|433.54|436.58|434.18|433.08|430.68|0
1652776200000|2022-05-17 08:30:00|436.22|433.82|435.45|433.05|438.67|436.27|434.73|432.33|0
1652776500000|2022-05-17 08:35:00|435.36|432.96|442.48|440.08|443.75|441.35|435.27|432.87|0
1652776800000|2022-05-17 08:40:00|442.84|440.44|442.48|440.08|442.84|440.44|441.57|439.17|0
1652777100000|2022-05-17 08:45:00|442.66|440.26|442.38|439.98|444.37|441.97|442.29|439.89|0
1652777400000|2022-05-17 08:50:00|442.11|439.71|441.29|438.89|442.11|439.71|439.22|436.82|0
1652777700000|2022-05-17 08:55:00|441.2|438.8|438.58|436.18|441.2|438.8|438.31|435.91|0
1652778000000|2022-05-17 09:00:00|438.67|436.27|441.45|439.05|441.54|439.14|437.77|435.37|0
1652778300000|2022-05-17 09:05:00|441.63|439.23|441.54|439.14|442.26|439.86|441|438.6|0
1652778600000|2022-05-17 09:10:00|441.44|439.04|441.71|439.31|442.8|440.4|440.99|438.59|0
1652778900000|2022-05-17 09:15:00|441.35|438.95|440.99|438.59|442.07|439.67|440.27|437.87|0
1652779200000|2022-05-17 09:20:00|441.17|438.77|441.71|439.31|442.43|440.03|440.99|438.59|0
1652779500000|2022-05-17 09:25:00|441.53|439.13|442.97|440.57|443.33|440.93|441.35|438.95|0
1652779800000|2022-05-17 09:30:00|442.79|440.39|444.78|442.38|445.5|443.1|441.97|439.57|0
1652780100000|2022-05-17 09:35:00|444.41|442.01|446.77|444.37|447.22|444.82|444.41|442.01|0
1652780400000|2022-05-17 09:40:00|446.95|444.55|446.68|444.28|447.31|444.91|445.13|442.73|0
1652780700000|2022-05-17 09:45:00|446.95|444.55|447.04|444.64|447.59|445.19|446.5|444.1|0
1652781000000|2022-05-17 09:50:00|447.22|444.82|449.21|446.81|449.3|446.9|446.86|444.46|0
1652781300000|2022-05-17 09:55:00|449.03|446.63|450.06|447.66|452.12|449.72|449.03|446.63|0
1652781600000|2022-05-17 10:00:00|450.24|447.84|453.7|451.3|454.79|452.39|450.06|447.66|0
1652781900000|2022-05-17 10:05:00|453.88|451.48|452.6|450.2|454.15|451.75|451.51|449.11|0
1652782200000|2022-05-17 10:10:00|452.78|450.38|450.9|448.5|453.87|451.47|449.9|447.5|0
1652782500000|2022-05-17 10:15:00|450.72|448.32|450.17|447.77|450.81|448.41|449.63|447.23|0
1652782800000|2022-05-17 10:20:00|450.26|447.86|448.35|445.95|450.26|447.86|448.35|445.95|0
1652783100000|2022-05-17 10:25:00|448.53|446.13|448.35|445.95|449.8|447.4|448.35|445.95|0
1652783400000|2022-05-17 10:30:00|448.53|446.13|448.43|446.03|449.8|447.4|448.17|445.77|0
1652783700000|2022-05-17 10:35:00|448.53|446.13|446.89|444.49|448.89|446.49|446.44|444.04|0
1652784000000|2022-05-17 10:40:00|446.98|444.58|446.61|444.21|447.62|445.22|446.35|443.95|0
1652784300000|2022-05-17 10:45:00|446.53|444.13|447.85|445.45|448.03|445.63|445.43|443.03|0
1652784600000|2022-05-17 10:50:00|447.49|445.09|446.39|443.99|448.11|445.71|446.39|443.99|0
1652784900000|2022-05-17 10:55:00|446.48|444.08|445.85|443.45|446.94|444.54|445.67|443.27|0
1652785200000|2022-05-17 11:00:00|445.12|442.72|442.31|439.91|445.3|442.9|441.95|439.55|0
1652785500000|2022-05-17 11:05:00|442.49|440.09|443.03|440.63|444.12|441.72|441.59|439.19|0
1652785800000|2022-05-17 11:10:00|443.21|440.81|443.03|440.63|445.2|442.8|442.49|440.09|0
1652786100000|2022-05-17 11:15:00|442.94|440.54|445.2|442.8|445.56|443.16|442.57|440.17|0
1652786400000|2022-05-17 11:20:00|445.38|442.98|447.19|444.79|447.73|445.33|445.28|442.88|0
1652786700000|2022-05-17 11:25:00|447.37|444.97|448.09|445.69|448.64|446.24|446.83|444.43|0
1652787000000|2022-05-17 11:30:00|447.73|445.33|446.46|444.06|447.73|445.33|445.91|443.51|0
1652787300000|2022-05-17 11:35:00|446.28|443.88|444.82|442.42|446.64|444.24|444.1|441.7|0
1652787600000|2022-05-17 11:40:00|444.64|442.24|442.65|440.25|444.64|442.24|441.93|439.53|0
1652787900000|2022-05-17 11:45:00|442.47|440.07|443.09|440.69|443.37|440.97|442.11|439.71|0
1652788200000|2022-05-17 11:50:00|443.19|440.79|441.92|439.52|443.19|440.79|441.65|439.25|0
1652788500000|2022-05-17 11:55:00|442.28|439.88|440.66|438.26|442.82|440.42|440.29|437.89|0
1652788800000|2022-05-17 12:00:00|440.47|438.07|441.92|439.52|442.46|440.06|439.75|437.35|0
1652789100000|2022-05-17 12:05:00|441.91|439.51|440.65|438.25|443.36|440.96|440.29|437.89|0
1652789400000|2022-05-17 12:10:00|440.74|438.34|439.2|436.8|440.74|438.34|439.02|436.62|0
1652789700000|2022-05-17 12:15:00|439.29|436.89|439.31|436.91|440.46|438.06|438.84|436.44|0
1652790000000|2022-05-17 12:20:00|439.49|437.09|439.13|436.73|439.85|437.45|437.87|435.47|0
1652790300000|2022-05-17 12:25:00|439.4|437|438.76|436.36|439.58|437.18|436.07|433.67|0
1652790600000|2022-05-17 12:30:00|438.58|436.18|438.22|435.82|440.93|438.53|433.73|431.33|0
1652790900000|2022-05-17 12:35:00|438.04|435.64|436.78|434.38|439.3|436.9|436.24|433.84|0
1652791200000|2022-05-17 12:40:00|437.14|434.74|437.76|435.36|438.04|435.64|434.89|432.49|0
1652791500000|2022-05-17 12:45:00|437.67|435.27|439.11|436.71|442.19|439.79|437.67|435.27|0
1652791800000|2022-05-17 12:50:00|439.02|436.62|437.85|435.45|439.11|436.71|436.23|433.83|0
1652792100000|2022-05-17 12:55:00|438.03|435.63|441.36|438.96|442.9|440.5|437.31|434.91|0
1652792400000|2022-05-17 13:00:00|441.82|439.42|444.71|442.31|444.71|442.31|440.91|438.51|0
1652792700000|2022-05-17 13:05:00|444.53|442.13|443.44|441.04|444.89|442.49|441.45|439.05|0
1652793000000|2022-05-17 13:10:00|443.26|440.86|442.89|440.49|444.52|442.12|442.35|439.95|0
1652793300000|2022-05-17 13:15:00|442.98|440.58|442.35|439.95|445.33|442.93|441.26|438.86|0
1652793600000|2022-05-17 13:20:00|442.53|440.13|442.43|440.03|443.25|440.85|441.62|439.22|0
1652793900000|2022-05-17 13:25:00|442.7|440.3|443.79|441.39|443.97|441.57|441.98|439.58|0
1652794200000|2022-05-17 13:30:00|443.61|441.21|440.35|437.95|443.97|441.57|436.56|434.16|0
1652794500000|2022-05-17 13:35:00|440.17|437.77|435.48|433.08|440.17|437.77|434.05|431.65|0
1652794800000|2022-05-17 13:40:00|436.02|433.62|437.46|435.06|440.88|438.48|434.76|432.36|0
1652795100000|2022-05-17 13:45:00|438|435.6|431.53|429.13|439.89|437.49|431.53|429.13|0
1652795400000|2022-05-17 13:50:00|431.71|429.31|429.92|427.52|436.19|433.79|429.74|427.34|0
1652795700000|2022-05-17 13:55:00|430.1|427.7|434.03|431.63|434.21|431.81|428.13|425.73|0
1652796000000|2022-05-17 14:00:00|434.39|431.99|439.07|436.67|440.69|438.29|434.39|431.99|0
1652796300000|2022-05-17 14:05:00|439.43|437.03|431.88|429.48|439.79|437.39|431.34|428.94|0
1652796600000|2022-05-17 14:10:00|432.05|429.65|433.31|430.91|433.75|431.35|429.73|427.33|0
1652796900000|2022-05-17 14:15:00|433.66|431.26|437.92|435.52|438.28|435.88|432.41|430.01|0
1652797200000|2022-05-17 14:20:00|438.1|435.7|435.58|433.18|438.82|436.42|433.61|431.21|0
1652797500000|2022-05-17 14:25:00|436.12|433.72|427.36|424.96|437.38|434.98|427.18|424.78|0
1652797800000|2022-05-17 14:30:00|427.89|425.49|429.27|426.87|430.92|428.52|427.18|424.78|0
1652798100000|2022-05-17 14:35:00|429.45|427.05|424.65|422.25|429.45|427.05|424.12|421.72|0
1652798400000|2022-05-17 14:40:00|424.82|422.42|421.1|418.7|424.82|422.42|420.4|418|0
1652798700000|2022-05-17 14:45:00|420.93|418.53|420.75|418.35|421.89|419.49|416.88|414.48|0
1652799000000|2022-05-17 14:50:00|420.92|418.52|421.27|418.87|422.34|419.94|418.81|416.41|0
1652799300000|2022-05-17 14:55:00|420.75|418.35|425.17|422.77|425.17|422.77|420.75|418.35|0
1652799600000|2022-05-17 15:00:00|425.34|422.94|429.25|426.85|429.43|427.03|424.28|421.88|0
1652799900000|2022-05-17 15:05:00|429.07|426.67|427.56|425.16|429.78|427.38|425.96|423.56|0
1652800200000|2022-05-17 15:10:00|428.09|425.69|427.91|425.51|429.16|426.76|426.31|423.91|0
1652800500000|2022-05-17 15:15:00|428.45|426.05|428.98|426.58|430.23|427.83|424|421.6|0
1652800800000|2022-05-17 15:20:00|429.16|426.76|430.58|428.18|431.65|429.25|428.44|426.04|0
1652801100000|2022-05-17 15:25:00|430.4|428|434.34|431.94|435.05|432.65|430.22|427.82|0
1652801400000|2022-05-17 15:30:00|434.52|432.12|439.19|436.79|439.73|437.33|434.52|432.12|0
1652801700000|2022-05-17 15:35:00|439.27|436.87|437.74|435.34|440.27|437.87|436.84|434.44|0
1652802000000|2022-05-17 15:40:00|437.56|435.16|434.61|432.21|440.26|437.86|434.61|432.21|0
1652802300000|2022-05-17 15:45:00|434.79|432.39|432.99|430.59|436.23|433.83|432.46|430.06|0
1652802600000|2022-05-17 15:50:00|433.35|430.95|436.94|434.54|437.84|435.44|433.35|430.95|0
1652802900000|2022-05-17 15:55:00|436.4|434|435.32|432.92|436.4|434|434.24|431.84|0
1652803200000|2022-05-17 16:00:00|435.86|433.46|436.04|433.64|436.58|434.18|433.16|430.76|0
1652803500000|2022-05-17 16:05:00|435.76|433.36|432.26|429.86|436.04|433.64|429.58|427.18|0
1652803800000|2022-05-17 16:10:00|432.44|430.04|432.8|430.4|433.87|431.47|429.4|427|0
1652804100000|2022-05-17 16:15:00|432.62|430.22|435.67|433.27|437.74|435.34|432.26|429.86|0
1652804400000|2022-05-17 16:20:00|435.31|432.91|436.74|434.34|436.83|434.43|434.41|432.01|0
1652804700000|2022-05-17 16:25:00|436.56|434.16|438.18|435.78|440.35|437.95|435.49|433.09|0
1652805000000|2022-05-17 16:30:00|438.36|435.96|439.42|437.02|440.46|438.06|436.74|434.34|0
1652805300000|2022-05-17 16:35:00|439.6|437.2|437.82|435.42|441.04|438.64|437.46|435.06|0
1652805600000|2022-05-17 16:40:00|438|435.6|440.53|438.13|441.26|438.86|437.27|434.87|0
1652805900000|2022-05-17 16:45:00|440.71|438.31|441.07|438.67|443.8|441.4|439.99|437.59|0
1652806200000|2022-05-17 16:50:00|441.25|438.85|439.44|437.04|441.44|439.04|438.35|435.95|0
1652806500000|2022-05-17 16:55:00|439.62|437.22|438.89|436.49|439.62|437.22|437.81|435.41|0
1652806800000|2022-05-17 17:00:00|439.07|436.67|437.35|434.95|439.07|436.67|433.47|431.07|0
1652807100000|2022-05-17 17:05:00|437.44|435.04|440.15|437.75|441.79|439.39|436.9|434.5|0
1652807400000|2022-05-17 17:10:00|440.34|437.94|442.96|440.56|443.78|441.38|439.79|437.39|0
1652807700000|2022-05-17 17:15:00|443.24|440.84|444.33|441.93|445.6|443.2|443.24|440.84|0
1652808000000|2022-05-17 17:20:00|444.15|441.75|441.41|439.01|445.24|442.84|441.05|438.65|0
1652808300000|2022-05-17 17:25:00|441.6|439.2|440.69|438.29|443.6|441.2|440.23|437.83|0
1652808600000|2022-05-17 17:30:00|440.87|438.47|441.95|439.55|443.41|441.01|440.32|437.92|0
1652808900000|2022-05-17 17:35:00|442.14|439.74|442.95|440.55|443.86|441.46|440.68|438.28|0
1652809200000|2022-05-17 17:40:00|442.86|440.46|442.31|439.91|443.59|441.19|440.5|438.1|0
1652809500000|2022-05-17 17:45:00|441.95|439.55|442.85|440.45|442.85|440.45|439.59|437.19|0
1652809800000|2022-05-17 17:50:00|442.49|440.09|442.12|439.72|443.4|441|441.76|439.36|0
1652810100000|2022-05-17 17:55:00|442.49|440.09|438.85|436.45|443.03|440.63|438.85|436.45|0
1652810400000|2022-05-17 18:00:00|439.58|437.18|437.04|434.64|441.03|438.63|434.88|432.48|0
1652810700000|2022-05-17 18:05:00|438.13|435.73|447.12|444.72|448.13|445.73|437.58|435.18|0
1652811000000|2022-05-17 18:10:00|446.67|444.27|431.89|429.49|446.67|444.27|428.93|426.53|0
1652811300000|2022-05-17 18:15:00|432.97|430.57|431.44|429.04|436.31|433.91|429.38|426.98|0
1652811600000|2022-05-17 18:20:00|431.62|429.22|427.38|424.98|431.62|429.22|418.93|416.53|0
1652811900000|2022-05-17 18:25:00|426.84|424.44|428.81|426.41|433.48|431.08|424.97|422.57|0
1652812200000|2022-05-17 18:30:00|427.56|425.16|424.96|422.56|432.4|430|424.34|421.94|0
1652812500000|2022-05-17 18:35:00|424.52|422.12|434.37|431.97|434.37|431.97|421.67|419.27|0
1652812800000|2022-05-17 18:40:00|434.55|432.15|439.97|437.57|441.24|438.84|434.28|431.88|0
1652813100000|2022-05-17 18:45:00|440.69|438.29|449.13|446.73|450.05|447.65|439.42|437.02|0
1652813400000|2022-05-17 18:50:00|448.77|446.37|445.12|442.72|450.05|447.65|445.12|442.72|0
1652813700000|2022-05-17 18:55:00|444.94|442.54|445.3|442.9|448.3|445.9|443.3|440.9|0
1652814000000|2022-05-17 19:00:00|445.66|443.26|451.5|449.1|452.24|449.84|445.11|442.71|0
1652814300000|2022-05-17 19:05:00|451.14|448.74|451.87|449.47|454.62|452.22|448.58|446.18|0
1652814600000|2022-05-17 19:10:00|451.13|448.73|450.22|447.82|451.5|449.1|448.03|445.63|0
1652814900000|2022-05-17 19:15:00|450.77|448.37|452.04|449.64|453.33|450.93|448.75|446.35|0
1652815200000|2022-05-17 19:20:00|452.96|450.56|451.68|449.28|454.8|452.4|450.39|447.99|0
1652815500000|2022-05-17 19:25:00|451.49|449.09|452.22|449.82|454.06|451.66|451.31|448.91|0
1652815800000|2022-05-17 19:30:00|452.96|450.56|451.67|449.27|454.79|452.39|449.47|447.07|0
1652816100000|2022-05-17 19:35:00|452.04|449.64|449.1|446.7|453.32|450.92|448.74|446.34|0
1652816400000|2022-05-17 19:40:00|449.29|446.89|450.56|448.16|452.76|450.36|446.91|444.51|0
1652816700000|2022-05-17 19:45:00|449.83|447.43|444.72|442.32|449.83|447.43|443.45|441.05|0
1652817000000|2022-05-17 19:50:00|445.08|442.68|450.5|448.1|451.41|449.01|445.08|442.68|0
1652817300000|2022-05-17 19:55:00|449.04|446.64|454.88|452.48|454.88|452.48|448.31|445.91|0
1652817600000|2022-05-17 20:00:00|455.62|453.22|452.68|450.28|455.62|453.22|452.5|450.1|0
1652817900000|2022-05-17 20:05:00|452.5|450.1|457.51|455.11|458.06|455.66|452.5|450.1|0
1652818200000|2022-05-17 20:10:00|457.69|455.29|458.61|456.21|458.79|456.39|457.33|454.93|0
1652818500000|2022-05-17 20:15:00|458.81|456.01|459.72|456.92|460.64|457.84|458.62|455.82|0
1652818800000|2022-05-17 20:20:00|459.91|457.11|459.9|457.1|459.91|457.11|459.35|456.55|0
1652819100000|2022-05-17 20:25:00|459.72|456.92|459.9|457.1|460.09|457.29|458.98|456.18|0
1652819400000|2022-05-17 20:30:00|460.08|457.28|459.71|456.91|460.08|457.28|459.35|456.55|0
1652819700000|2022-05-17 20:35:00|459.35|456.55|459.89|457.09|459.89|457.09|459.35|456.55|0
1652820000000|2022-05-17 20:40:00|459.71|456.91|459.71|456.91|459.89|457.09|459.71|456.91|0
1652820300000|2022-05-17 20:45:00|459.89|457.09|460.07|457.27|460.26|457.46|459.89|457.09|0
1652820900000|2022-05-17 20:55:00|459.88|457.08|459.97|457.17|460.25|457.45|459.88|457.08|0
1652821200000|2022-05-17 21:00:00|460.05|457.25|459.84|457.04|460.05|457.25|459.76|456.96|0
1652821500000|2022-05-17 21:05:00|459.83|457.03|459.83|457.03|460.05|457.25|459.73|456.93|0
1652821800000|2022-05-17 21:10:00|459.86|457.06|459.99|457.19|459.99|457.19|459.75|456.95|0
1652822100000|2022-05-17 21:15:00|460.02|457.22|460.02|457.22|460.04|457.24|459.96|457.16|0
1652822400000|2022-05-17 21:20:00|460.01|457.21|460.07|457.27|460.1|457.3|460.01|457.21|0
1652822700000|2022-05-17 21:25:00|460.06|457.26|460.01|457.21|460.28|457.48|460.01|457.21|0
1652823000000|2022-05-17 21:30:00|459.98|457.18|460.09|457.29|460.09|457.29|459.98|457.18|0
1652823300000|2022-05-17 21:35:00|460.06|457.26|459.89|457.09|460.14|457.34|459.73|456.93|0
1652823600000|2022-05-17 21:40:00|459.92|457.12|459.94|457.14|460|457.2|459.92|457.12|0
1652823900000|2022-05-17 21:45:00|459.97|457.17|460.05|457.25|460.13|457.33|459.97|457.17|0
1652824200000|2022-05-17 21:50:00|459.86|457.06|460.1|457.3|460.18|457.38|459.86|457.06|0
1652824500000|2022-05-17 21:55:00|460.08|457.28|460.23|457.43|460.26|457.46|459.93|457.13|0
1652824800000|2022-05-17 22:00:00|460.85|458.05|461.59|458.79|461.87|459.07|459.84|457.04|0
1652825100000|2022-05-17 22:05:00|461.5|458.7|462.23|459.43|462.97|460.17|461.5|458.7|0
1652825400000|2022-05-17 22:10:00|462.41|459.61|461.86|459.06|462.78|459.98|461.67|458.87|0
1652825700000|2022-05-17 22:15:00|462.04|459.24|462.5|459.7|463.05|460.25|461.49|458.69|0
1652826000000|2022-05-17 22:20:00|462.31|459.51|461.85|459.05|462.41|459.61|461.49|458.69|0
1652826300000|2022-05-17 22:25:00|461.94|459.14|462.12|459.32|462.4|459.6|461.67|458.87|0
1652826600000|2022-05-17 22:30:00|462.03|459.23|462.58|459.78|462.77|459.97|461.85|459.05|0
1652826900000|2022-05-17 22:35:00|462.4|459.6|462.21|459.41|462.58|459.78|462.03|459.23|0
1652827200000|2022-05-17 22:40:00|462.03|459.23|462.02|459.22|462.03|459.23|461.29|458.49|0
1652827500000|2022-05-17 22:45:00|462.21|459.41|461.65|458.85|462.58|459.78|461.65|458.85|0
1652827800000|2022-05-17 22:50:00|461.29|458.49|460.73|457.93|461.65|458.85|460.55|457.75|0
1652828100000|2022-05-17 22:55:00|460.55|457.75|459.63|456.83|460.55|457.75|459.63|456.83|0
1652828400000|2022-05-17 23:00:00|459.9|457.1|459.62|456.82|459.9|457.1|458.71|455.91|0
1652828700000|2022-05-17 23:05:00|459.53|456.73|458.7|455.9|459.89|457.09|458.52|455.72|0
1652829000000|2022-05-17 23:10:00|458.79|455.99|458.79|455.99|459.99|457.19|458.52|455.72|0
1652829300000|2022-05-17 23:15:00|458.88|456.08|459.06|456.26|459.25|456.45|458.7|455.9|0
1652829600000|2022-05-17 23:20:00|459.15|456.35|459.24|456.44|459.79|456.99|459.06|456.26|0
1652829900000|2022-05-17 23:25:00|459.15|456.35|459.06|456.26|459.24|456.44|458.32|455.52|0
1652830200000|2022-05-17 23:30:00|458.96|456.16|459.24|456.44|460.16|457.36|458.96|456.16|0
1652830500000|2022-05-17 23:35:00|459.14|456.34|456.12|453.32|459.14|456.34|455.93|453.13|0
1652830800000|2022-05-17 23:40:00|456.3|453.5|456.85|454.05|456.85|454.05|456.12|453.32|0
1652831100000|2022-05-17 23:45:00|457.03|454.23|455.56|452.76|457.21|454.41|455.56|452.76|0
1652831400000|2022-05-17 23:50:00|455.93|453.13|456.47|453.67|457.21|454.41|455.93|453.13|0
1652831700000|2022-05-17 23:55:00|456.29|453.49|456.1|453.3|456.84|454.04|456.1|453.3|0
1652832000000|2022-05-18 00:00:00|456.47|453.67|457.02|454.22|457.38|454.58|455.74|452.94|0
1652832300000|2022-05-18 00:05:00|457.29|454.49|458.3|455.5|458.3|455.5|457.02|454.22|0
1652832600000|2022-05-18 00:10:00|458.39|455.59|458.29|455.49|458.48|455.68|457.38|454.58|0
1652832900000|2022-05-18 00:15:00|458.11|455.31|458.29|455.49|458.48|455.68|457.65|454.85|0
1652833200000|2022-05-18 00:20:00|457.92|455.12|458.29|455.49|458.66|455.86|457.56|454.76|0
1652833500000|2022-05-18 00:25:00|458.1|455.3|457.37|454.57|458.47|455.67|457.37|454.57|0
1652833800000|2022-05-18 00:30:00|456.82|454.02|457|454.2|457.73|454.93|456.72|453.92|0
1652834100000|2022-05-18 00:35:00|457.18|454.38|454.8|452|457.36|454.56|454.8|452|0
1652834400000|2022-05-18 00:40:00|454.98|452.18|455.16|452.36|455.8|453|454.07|451.27|0
1652834700000|2022-05-18 00:45:00|455.34|452.54|455.71|452.91|455.71|452.91|454.25|451.45|0
1652835000000|2022-05-18 00:50:00|455.52|452.72|455.52|452.72|455.89|453.09|455.16|452.36|0
1652835300000|2022-05-18 00:55:00|455.34|452.54|454.97|452.17|455.52|452.72|454.33|451.53|0
1652835600000|2022-05-18 01:00:00|455.15|452.35|455.33|452.53|455.79|452.99|454.6|451.8|0
1652835900000|2022-05-18 01:05:00|455.24|452.44|454.5|451.7|455.33|452.53|453.32|450.52|0
1652836200000|2022-05-18 01:10:00|454.41|451.61|454.78|451.98|454.87|452.07|453.87|451.07|0
1652836500000|2022-05-18 01:15:00|454.87|452.07|454.04|451.24|455.33|452.53|453.5|450.7|0
1652836800000|2022-05-18 01:20:00|454.23|451.43|453.86|451.06|454.41|451.61|453.68|450.88|0
1652837100000|2022-05-18 01:25:00|454.04|451.24|453.49|450.69|454.22|451.42|452.76|449.96|0
1652837400000|2022-05-18 01:30:00|453.67|450.87|450.2|447.4|453.67|450.87|449.84|447.04|0
1652837700000|2022-05-18 01:35:00|450.11|447.31|450.56|447.76|450.75|447.95|449.74|446.94|0
1652838000000|2022-05-18 01:40:00|450.65|447.85|448.02|445.22|450.75|447.95|448.02|445.22|0
1652838300000|2022-05-18 01:45:00|448.01|445.21|449.1|446.3|449.1|446.3|447.47|444.67|0
1652838600000|2022-05-18 01:50:00|448.92|446.12|448.55|445.75|450.01|447.21|448.1|445.3|0
1652838900000|2022-05-18 01:55:00|448.37|445.57|450.73|447.93|450.73|447.93|448.37|445.57|0
1652839200000|2022-05-18 02:00:00|451|448.2|450.37|447.57|451.46|448.66|449.64|446.84|0
1652839500000|2022-05-18 02:05:00|450.27|447.47|450.18|447.38|450.37|447.57|449.18|446.38|0
1652839800000|2022-05-18 02:10:00|450.09|447.29|449.81|447.01|450.55|447.75|449.45|446.65|0
1652840100000|2022-05-18 02:15:00|449.54|446.74|450.72|447.92|450.9|448.1|449.27|446.47|0
1652840400000|2022-05-18 02:20:00|450.54|447.74|451.27|448.47|451.27|448.47|450.54|447.74|0
1652840700000|2022-05-18 02:25:00|451.45|448.65|451.81|449.01|451.99|449.19|450.9|448.1|0
1652841000000|2022-05-18 02:30:00|451.99|449.19|451.89|449.09|452.17|449.37|451.26|448.46|0
1652841300000|2022-05-18 02:35:00|451.99|449.19|451.89|449.09|452.17|449.37|451.44|448.64|0
1652841600000|2022-05-18 02:40:00|451.99|449.19|453.63|450.83|454.36|451.56|451.62|448.82|0
1652841900000|2022-05-18 02:45:00|453.71|450.91|452.8|450|453.71|450.91|452.34|449.54|0
1652842200000|2022-05-18 02:50:00|452.89|450.09|453.71|450.91|453.71|450.91|452.53|449.73|0
1652842500000|2022-05-18 02:55:00|453.62|450.82|452.16|449.36|453.8|451|451.88|449.08|0
1652842800000|2022-05-18 03:00:00|451.79|448.99|452.88|450.08|453.07|450.27|451.61|448.81|0
1652843100000|2022-05-18 03:05:00|452.7|449.9|452.33|449.53|452.88|450.08|452.06|449.26|0
1652843400000|2022-05-18 03:10:00|452.24|449.44|450.78|447.98|452.51|449.71|450.14|447.34|0
1652843700000|2022-05-18 03:15:00|450.87|448.07|450.32|447.52|451.23|448.43|450.14|447.34|0
1652844000000|2022-05-18 03:20:00|450.14|447.34|449.86|447.06|450.14|447.34|449.23|446.43|0
1652844300000|2022-05-18 03:25:00|449.77|446.97|449.95|447.15|449.95|447.15|449.49|446.69|0
1652844600000|2022-05-18 03:30:00|450.13|447.33|449.49|446.69|450.22|447.42|449.4|446.6|0
1652844900000|2022-05-18 03:35:00|449.4|446.6|444.32|441.52|449.4|446.6|442.51|439.71|0
1652845200000|2022-05-18 03:40:00|443.95|441.15|444.04|441.24|444.5|441.7|443.23|440.43|0
1652845500000|2022-05-18 03:45:00|444.13|441.33|445.58|442.78|445.94|443.14|443.77|440.97|0
1652845800000|2022-05-18 03:50:00|445.48|442.68|445.94|443.14|445.94|443.14|444.94|442.14|0
1652846100000|2022-05-18 03:55:00|445.76|442.96|446.66|443.86|447.11|444.31|445.57|442.77|0
1652846400000|2022-05-18 04:00:00|446.75|443.95|448.84|446.04|449.2|446.4|446.66|443.86|0
1652846700000|2022-05-18 04:05:00|449.02|446.22|448.83|446.03|449.29|446.49|448.38|445.58|0
1652847000000|2022-05-18 04:10:00|448.74|445.94|448.29|445.49|448.83|446.03|448.1|445.3|0
1652847300000|2022-05-18 04:15:00|448.47|445.67|448.1|445.3|448.47|445.67|447.74|444.94|0
1652847600000|2022-05-18 04:20:00|448.28|445.48|449.55|446.75|449.92|447.12|448.19|445.39|0
1652847900000|2022-05-18 04:25:00|449.37|446.57|448.36|445.56|449.64|446.84|448.09|445.29|0
1652848200000|2022-05-18 04:30:00|448.46|445.66|447.09|444.29|448.46|445.66|446.64|443.84|0
1652848500000|2022-05-18 04:35:00|447.18|444.38|446.27|443.47|447.55|444.75|446.27|443.47|0
1652848800000|2022-05-18 04:40:00|446.64|443.84|446.63|443.83|447.18|444.38|446.45|443.65|0
1652849100000|2022-05-18 04:45:00|446.45|443.65|445.54|442.74|446.45|443.65|445.18|442.38|0
1652849400000|2022-05-18 04:50:00|445.45|442.65|446.44|443.64|446.45|443.65|445.36|442.56|0
1652849700000|2022-05-18 04:55:00|446.26|443.46|446.26|443.46|446.81|444.01|445.9|443.1|0
1652850000000|2022-05-18 05:00:00|446.17|443.37|447.53|444.73|447.89|445.09|446.08|443.28|0
1652850300000|2022-05-18 05:05:00|447.71|444.91|448.43|445.63|449.8|447|447.71|444.91|0
1652850600000|2022-05-18 05:10:00|448.34|445.54|448.43|445.63|449.34|446.54|448.07|445.27|0
1652850900000|2022-05-18 05:15:00|448.52|445.72|448.79|445.99|449.16|446.36|448.25|445.45|0
1652851200000|2022-05-18 05:20:00|448.61|445.81|447.33|444.53|448.97|446.17|446.43|443.63|0
1652851500000|2022-05-18 05:25:00|447.15|444.35|447.33|444.53|447.88|445.08|446.24|443.44|0
1652851800000|2022-05-18 05:30:00|447.15|444.35|448.24|445.44|448.96|446.16|446.79|443.99|0
1652852100000|2022-05-18 05:35:00|448.14|445.34|448.05|445.25|448.6|445.8|447.96|445.16|0
1652852400000|2022-05-18 05:40:00|447.96|445.16|449.5|446.7|449.5|446.7|447.5|444.7|0
1652852700000|2022-05-18 05:45:00|449.68|446.88|449.86|447.06|450.41|447.61|449.32|446.52|0
1652853000000|2022-05-18 05:50:00|450.13|447.33|451.5|448.7|452.23|449.43|449.32|446.52|0
1652853300000|2022-05-18 05:55:00|451.68|448.88|452.41|449.61|453.14|450.34|451.5|448.7|0
1652853600000|2022-05-18 06:00:00|452.96|450.16|454.05|451.25|454.05|451.25|450.95|448.15|0
1652853900000|2022-05-18 06:05:00|453.96|451.16|451.13|448.33|454.05|451.25|450.94|448.14|0
1652854200000|2022-05-18 06:10:00|450.94|448.14|450.63|447.83|451.13|448.33|448.94|446.14|0
1652854500000|2022-05-18 06:15:00|450.53|447.73|451.08|448.28|452.08|449.28|450.26|447.46|0
1652854800000|2022-05-18 06:20:00|451.17|448.37|449.98|447.18|451.17|448.37|449.35|446.55|0
1652855100000|2022-05-18 06:25:00|450.16|447.36|449.17|446.37|450.89|448.09|449.17|446.37|0
1652855400000|2022-05-18 06:30:00|449.16|446.36|449.16|446.36|449.89|447.09|448.62|445.82|0
1652855700000|2022-05-18 06:35:00|449.34|446.54|449.58|446.78|449.58|446.78|447.71|444.91|0
1652856000000|2022-05-18 06:40:00|449.76|446.96|448.67|445.87|449.76|446.96|448.49|445.69|0
1652856300000|2022-05-18 06:45:00|448.49|445.69|448.3|445.5|448.49|445.69|447.21|444.41|0
1652856600000|2022-05-18 06:50:00|448.21|445.41|448.48|445.68|448.84|446.04|447.94|445.14|0
1652856900000|2022-05-18 06:55:00|448.57|445.77|448.11|445.31|448.75|445.95|447.39|444.59|0
1652857200000|2022-05-18 07:00:00|447.75|444.95|446.12|443.32|448.56|445.76|445.66|442.86|0
1652857500000|2022-05-18 07:05:00|445.91|443.51|447.54|445.14|447.91|445.51|445.37|442.97|0
1652857800000|2022-05-18 07:10:00|447.63|445.23|443.19|440.79|447.81|445.41|443.01|440.61|0
1652858100000|2022-05-18 07:15:00|443.1|440.7|442.28|439.88|443.82|441.42|441.02|438.62|0
1652858400000|2022-05-18 07:20:00|442.64|440.24|446.35|443.95|447.08|444.68|442.64|440.24|0
1652858700000|2022-05-18 07:25:00|446.26|443.86|445.08|442.68|446.26|443.86|444.9|442.5|0
1652859000000|2022-05-18 07:30:00|445.26|442.86|444.8|442.4|445.98|443.58|443.72|441.32|0
1652859300000|2022-05-18 07:35:00|444.98|442.58|443.08|440.68|445.52|443.12|443.08|440.68|0
1652859600000|2022-05-18 07:40:00|443.17|440.77|444.17|441.77|444.89|442.49|442.72|440.32|0
1652859900000|2022-05-18 07:45:00|444.25|441.85|442.54|440.14|444.35|441.95|442.36|439.96|0
1652860200000|2022-05-18 07:50:00|442.62|440.22|442.71|440.31|443.34|440.94|442.17|439.77|0
1652860500000|2022-05-18 07:55:00|442.89|440.49|444.6|442.2|445.6|443.2|442.8|440.4|0
1652860800000|2022-05-18 08:00:00|444.88|442.48|445.78|443.38|446.69|444.29|442.89|440.49|0
1652861100000|2022-05-18 08:05:00|445.96|443.56|445.78|443.38|446.5|444.1|445.06|442.66|0
1652861400000|2022-05-18 08:10:00|446.05|443.65|447.13|444.73|447.23|444.83|445.6|443.2|0
1652861700000|2022-05-18 08:15:00|447.04|444.64|445.14|442.74|447.86|445.46|445.05|442.65|0
1652862000000|2022-05-18 08:20:00|445.23|442.83|442.15|439.75|445.23|442.83|441.79|439.39|0
1652862300000|2022-05-18 08:25:00|442.24|439.84|444.32|441.92|444.5|442.1|441.97|439.57|0
1652862600000|2022-05-18 08:30:00|444.5|442.1|441.97|439.57|445.22|442.82|441.79|439.39|0
1652862900000|2022-05-18 08:35:00|441.87|439.47|441.96|439.56|442.59|440.19|441.78|439.38|0
1652863200000|2022-05-18 08:40:00|441.78|439.38|443.41|441.01|443.41|441.01|441.78|439.38|0
1652863500000|2022-05-18 08:45:00|443.31|440.91|443.31|440.91|443.95|441.55|443.13|440.73|0
1652863800000|2022-05-18 08:50:00|443.22|440.82|444.3|441.9|444.48|442.08|443.04|440.64|0
1652864100000|2022-05-18 08:55:00|444.48|442.08|445.39|442.99|445.65|443.25|444.48|442.08|0
1652864400000|2022-05-18 09:00:00|445.57|443.17|444.56|442.16|446.29|443.89|444.3|441.9|0
1652864700000|2022-05-18 09:05:00|444.66|442.26|445.38|442.98|445.38|442.98|444.02|441.62|0
1652865000000|2022-05-18 09:10:00|445.28|442.88|445.71|443.31|446.74|444.34|445.2|442.8|0
1652865300000|2022-05-18 09:15:00|445.62|443.22|445.44|443.04|445.62|443.22|444.35|441.95|0
1652865600000|2022-05-18 09:20:00|445.52|443.12|446.7|444.3|447.79|445.39|445.34|442.94|0
1652865900000|2022-05-18 09:25:00|446.52|444.12|445.43|443.03|447.06|444.66|445.34|442.94|0
1652866200000|2022-05-18 09:30:00|445.15|442.75|446.33|443.93|446.51|444.11|443.98|441.58|0
1652866500000|2022-05-18 09:35:00|446.42|444.02|446.87|444.47|447.32|444.92|446.33|443.93|0
1652866800000|2022-05-18 09:40:00|446.96|444.56|447.59|445.19|447.78|445.38|446.69|444.29|0
1652867100000|2022-05-18 09:45:00|447.5|445.1|447.59|445.19|449.23|446.83|447.23|444.83|0
1652867400000|2022-05-18 09:50:00|447.68|445.28|447.59|445.19|448.32|445.92|447.31|444.91|0
1652867700000|2022-05-18 09:55:00|447.77|445.37|451.4|449|451.4|449|447.4|445|0
1652868000000|2022-05-18 10:00:00|451.77|449.37|450.12|447.72|453.04|450.64|449.94|447.54|0
1652868300000|2022-05-18 10:05:00|450.03|447.63|449.94|447.54|450.94|448.54|449.21|446.81|0
1652868600000|2022-05-18 10:10:00|449.85|447.45|449.21|446.81|450.03|447.63|448.48|446.08|0
1652868900000|2022-05-18 10:15:00|449.3|446.9|449.75|447.35|449.93|447.53|448.48|446.08|0
1652869200000|2022-05-18 10:20:00|449.57|447.17|450.02|447.62|450.56|448.16|449.39|446.99|0
1652869500000|2022-05-18 10:25:00|450.11|447.71|450.47|448.07|450.66|448.26|449.29|446.89|0
1652869800000|2022-05-18 10:30:00|450.29|447.89|444.85|442.45|450.38|447.98|444.85|442.45|0
1652870100000|2022-05-18 10:35:00|444.66|442.26|444.12|441.72|445.39|442.99|443.58|441.18|0
1652870400000|2022-05-18 10:40:00|443.84|441.44|442.85|440.45|443.94|441.54|441.77|439.37|0
1652870700000|2022-05-18 10:45:00|442.67|440.27|442.67|440.27|443.39|440.99|442.49|440.09|0
1652871000000|2022-05-18 10:50:00|442.57|440.17|441.76|439.36|443.39|440.99|441.76|439.36|0
1652871300000|2022-05-18 10:55:00|442.12|439.72|442.21|439.81|442.84|440.44|441.66|439.26|0
1652871600000|2022-05-18 11:00:00|442.83|440.43|439.68|437.28|443.65|441.25|439.32|436.92|0
1652871900000|2022-05-18 11:05:00|439.5|437.1|436.77|434.37|439.58|437.18|436.05|433.65|0
1652872200000|2022-05-18 11:10:00|436.59|434.19|435.33|432.93|437.13|434.73|434.97|432.57|0
1652872500000|2022-05-18 11:15:00|435.41|433.01|435.86|433.46|436.4|434|434.97|432.57|0
1652872800000|2022-05-18 11:20:00|435.77|433.37|434.25|431.85|436.22|433.82|433|430.6|0
1652873100000|2022-05-18 11:25:00|434.07|431.67|433.14|430.74|434.93|432.53|432.43|430.03|0
1652873400000|2022-05-18 11:30:00|433.32|430.92|435.11|432.71|436.18|433.78|433.32|430.92|0
1652873700000|2022-05-18 11:35:00|434.93|432.53|434.92|432.52|436.72|434.32|434.29|431.89|0
1652874000000|2022-05-18 11:40:00|434.74|432.34|432.24|429.84|434.74|432.34|432.24|429.84|0
1652874300000|2022-05-18 11:45:00|432.42|430.02|432.68|430.28|432.77|430.37|431.34|428.94|0
1652874600000|2022-05-18 11:50:00|432.77|430.37|433.75|431.35|433.84|431.44|431.88|429.48|0
1652874900000|2022-05-18 11:55:00|433.66|431.26|431.87|429.47|433.84|431.44|431.51|429.11|0
1652875200000|2022-05-18 12:00:00|432.05|429.65|432.94|430.54|432.94|430.54|431.69|429.29|0
1652875500000|2022-05-18 12:05:00|433.12|430.72|434.55|432.15|435.09|432.69|433.12|430.72|0
1652875800000|2022-05-18 12:10:00|434.73|432.33|434.9|432.5|434.9|432.5|432.76|430.36|0
1652876100000|2022-05-18 12:15:00|434.54|432.14|435.55|433.15|435.62|433.22|434.29|431.89|0
1652876400000|2022-05-18 12:20:00|435.45|433.05|435.01|432.61|436.26|433.86|434.83|432.43|0
1652876700000|2022-05-18 12:25:00|435.09|432.69|436.26|433.86|438.14|435.74|434.65|432.25|0
1652877000000|2022-05-18 12:30:00|436.88|434.48|434.82|432.42|437.24|434.84|434.28|431.88|0
1652877300000|2022-05-18 12:35:00|434.55|432.15|432.57|430.17|434.64|432.24|431.77|429.37|0
1652877600000|2022-05-18 12:40:00|432.49|430.09|429.27|426.87|432.85|430.45|429.09|426.69|0
1652877900000|2022-05-18 12:45:00|429.09|426.69|427.66|425.26|430.16|427.76|427.48|425.08|0
1652878200000|2022-05-18 12:50:00|427.48|425.08|424.99|422.59|427.66|425.26|424.81|422.41|0
1652878500000|2022-05-18 12:55:00|424.9|422.5|422.15|419.75|425.52|423.12|421.8|419.4|0
1652878800000|2022-05-18 13:00:00|421.97|419.57|423.92|421.52|424.81|422.41|421.88|419.48|0
1652879100000|2022-05-18 13:05:00|424.1|421.7|420.2|417.8|424.27|421.87|419.85|417.45|0
1652879400000|2022-05-18 13:10:00|420.38|417.98|420.56|418.16|421.18|418.78|418.87|416.47|0
1652879700000|2022-05-18 13:15:00|419.76|417.36|419.94|417.54|420.65|418.25|419.41|417.01|0
1652880000000|2022-05-18 13:20:00|420.11|417.71|420.46|418.06|421.35|418.95|419.41|417.01|0
1652880300000|2022-05-18 13:25:00|420.29|417.89|422.23|419.83|422.41|420.01|420.11|417.71|0
1652880600000|2022-05-18 13:30:00|421.52|419.12|419.93|417.53|422.76|420.36|418.16|415.76|0
1652880900000|2022-05-18 13:35:00|418.87|416.47|416.42|414.02|424.53|422.13|414.84|412.44|0
1652881200000|2022-05-18 13:40:00|416.16|413.76|412.43|410.03|416.42|414.02|410.3|407.9|0
1652881500000|2022-05-18 13:45:00|412.08|409.68|413.56|411.16|416.63|414.23|411.9|409.5|0
1652881800000|2022-05-18 13:50:00|413.65|411.25|411.61|409.21|414.24|411.84|408.65|406.25|0
1652882100000|2022-05-18 13:55:00|410.74|408.34|405.38|402.98|411.44|409.04|403.65|401.25|0
1652882400000|2022-05-18 14:00:00|405.73|403.33|408.34|405.94|410.43|408.03|405.21|402.81|0
1652882700000|2022-05-18 14:05:00|408.68|406.28|405.55|403.15|412.53|410.13|405.55|403.15|0
1652883000000|2022-05-18 14:10:00|405.03|402.63|409.9|407.5|409.9|407.5|404.16|401.76|0
1652883300000|2022-05-18 14:15:00|410.07|407.67|408.33|405.93|411.64|409.24|406.76|404.36|0
1652883600000|2022-05-18 14:20:00|407.98|405.58|406.93|404.53|411.29|408.89|404.15|401.75|0
1652883900000|2022-05-18 14:25:00|407.1|404.7|401.03|398.63|410.07|407.67|401.03|398.63|0
1652884200000|2022-05-18 14:30:00|400.51|398.11|400.04|397.64|402.93|400.53|398.66|396.26|0
1652884500000|2022-05-18 14:35:00|399.87|397.47|400.38|397.98|400.38|397.98|397.28|394.88|0
1652884800000|2022-05-18 14:40:00|400.21|397.81|400.38|397.98|401.59|399.19|398.14|395.74|0
1652885100000|2022-05-18 14:45:00|399.86|397.46|402.97|400.57|405.23|402.83|398.13|395.73|0
1652885400000|2022-05-18 14:50:00|402.8|400.4|400.2|397.8|402.8|400.4|398.82|396.42|0
1652885700000|2022-05-18 14:55:00|399.85|397.45|402.62|400.22|402.62|400.22|398.47|396.07|0
1652886000000|2022-05-18 15:00:00|402.27|399.87|396.27|393.87|402.27|399.87|395.58|393.18|0
1652886300000|2022-05-18 15:05:00|396.53|394.13|392.32|389.92|397.13|394.73|392.15|389.75|0
1652886600000|2022-05-18 15:10:00|392.15|389.75|390.09|387.69|392.32|389.92|389.07|386.67|0
1652886900000|2022-05-18 15:15:00|389.75|387.35|385.15|382.75|389.92|387.52|383.62|381.22|0
1652887200000|2022-05-18 15:20:00|385.32|382.92|380.78|378.38|385.32|382.92|377.67|375.27|0
1652887500000|2022-05-18 15:25:00|380.61|378.21|378.43|376.03|383.82|381.42|377.25|374.85|0
1652887800000|2022-05-18 15:30:00|378.42|376.02|380.78|378.38|380.94|378.54|375.07|372.67|0
1652888100000|2022-05-18 15:35:00|380.94|378.54|381.45|379.05|383.81|381.41|380.27|377.87|0
1652888400000|2022-05-18 15:40:00|381.28|378.88|385.84|383.44|386.18|383.78|380.77|378.37|0
1652888700000|2022-05-18 15:45:00|385.16|382.76|381.78|379.38|385.67|383.27|379.93|377.53|0
1652889000000|2022-05-18 15:50:00|381.44|379.04|374.22|371.82|383.46|381.06|374.22|371.82|0
1652889300000|2022-05-18 15:55:00|374.05|371.65|375.42|373.02|378.26|375.86|372.76|370.36|0
1652889600000|2022-05-18 16:00:00|375.08|372.68|374.91|372.51|377.25|374.85|373.74|371.34|0
1652889900000|2022-05-18 16:05:00|375.08|372.68|371.78|369.38|375.31|372.91|370.61|368.21|0
1652890200000|2022-05-18 16:10:00|372.27|369.87|374.1|371.7|374.77|372.37|369.95|367.55|0
1652890500000|2022-05-18 16:15:00|374.27|371.87|373.94|371.54|377.44|375.04|373.44|371.04|0
1652890800000|2022-05-18 16:20:00|374.1|371.7|366.95|364.55|374.6|372.2|366.79|364.39|0
1652891100000|2022-05-18 16:25:00|367.12|364.72|369.27|366.87|370.84|368.44|367.12|364.72|0
1652891400000|2022-05-18 16:30:00|369.6|367.2|372.43|370.03|372.43|370.03|367.45|365.05|0
1652891700000|2022-05-18 16:35:00|372.09|369.69|373.76|371.36|374.59|372.19|370.43|368.03|0
1652892000000|2022-05-18 16:40:00|373.59|371.19|370.26|367.86|373.59|371.19|369.59|367.19|0
1652892300000|2022-05-18 16:45:00|370.09|367.69|375.83|373.43|375.83|373.43|369.26|366.86|0
1652892600000|2022-05-18 16:50:00|376.09|373.69|377.59|375.19|378.77|376.37|375.42|373.02|0
1652892900000|2022-05-18 16:55:00|378.26|375.86|378.76|376.36|379.44|377.04|375.75|373.35|0
1652893200000|2022-05-18 17:00:00|378.6|376.2|373.07|370.67|378.6|376.2|373.07|370.67|0
1652893500000|2022-05-18 17:05:00|371.74|369.34|364.61|362.21|371.74|369.34|364.12|361.72|0
1652893800000|2022-05-18 17:10:00|364.45|362.05|362.14|359.74|365.6|363.2|361.65|359.25|0
1652894100000|2022-05-18 17:15:00|362.3|359.9|359.55|357.15|362.79|360.39|358.19|355.79|0
1652894400000|2022-05-18 17:20:00|360.21|357.81|360.53|358.13|363.49|361.09|360.04|357.64|0
1652894700000|2022-05-18 17:25:00|360.86|358.46|361.35|358.95|362.17|359.77|358.73|356.33|0
1652895000000|2022-05-18 17:30:00|361.19|358.79|362.99|360.59|363.15|360.75|359.38|356.98|0
1652895300000|2022-05-18 17:35:00|363.15|360.75|363.97|361.57|364.8|362.4|361.84|359.44|0
1652895600000|2022-05-18 17:40:00|364.14|361.74|356.92|354.52|364.14|361.74|355.78|353.38|0
1652895900000|2022-05-18 17:45:00|357.09|354.69|352.53|350.13|357.74|355.34|352.45|350.05|0
1652896200000|2022-05-18 17:50:00|352.69|350.29|352.2|349.8|353.99|351.59|349.94|347.54|0
1652896500000|2022-05-18 17:55:00|351.88|349.48|352.07|349.67|353.2|350.8|349.42|347.02|0
1652896800000|2022-05-18 18:00:00|352.55|350.15|352.88|350.48|354.5|352.1|349.96|347.56|0
1652897100000|2022-05-18 18:05:00|353.6|351.2|353.36|350.96|354.34|351.94|350.12|347.72|0
1652897400000|2022-05-18 18:10:00|354.17|351.77|351.09|348.69|355.8|353.4|350.44|348.04|0
1652897700000|2022-05-18 18:15:00|351.25|348.85|354.81|352.41|356.28|353.88|348.83|346.43|0
1652898000000|2022-05-18 18:20:00|354.33|351.93|354|351.6|357.09|354.69|352.13|349.73|0
1652898300000|2022-05-18 18:25:00|354.32|351.92|357.09|354.69|357.74|355.34|354.32|351.92|0
1652898600000|2022-05-18 18:30:00|356.92|354.52|349.43|347.03|358.23|355.83|348.94|346.54|0
1652898900000|2022-05-18 18:35:00|349.59|347.19|348.17|345.77|349.59|347.19|344.59|342.19|0
1652899200000|2022-05-18 18:40:00|348.01|345.61|348|345.6|351.23|348.83|346.39|343.99|0
1652899500000|2022-05-18 18:45:00|347.52|345.12|349.77|347.37|351.39|348.99|343.67|341.27|0
1652899800000|2022-05-18 18:50:00|349.37|346.97|346.55|344.15|351.23|348.83|345.26|342.86|0
1652900100000|2022-05-18 18:55:00|346.39|343.99|344.78|342.38|349.28|346.88|343.02|340.62|0
1652900400000|2022-05-18 19:00:00|343.98|341.58|345.9|343.5|348.31|345.91|343.98|341.58|0
1652900700000|2022-05-18 19:05:00|345.58|343.18|346.32|343.92|350.41|348.01|345.58|343.18|0
1652901000000|2022-05-18 19:10:00|346|343.6|344.71|342.31|349.37|346.97|344.71|342.31|0
1652901300000|2022-05-18 19:15:00|344.39|341.99|346.47|344.07|348.56|346.16|344.39|341.99|0
1652901600000|2022-05-18 19:20:00|346.15|343.75|340.64|338.24|348.4|346|340.01|337.61|0
1652901900000|2022-05-18 19:25:00|340.8|338.4|339.78|337.38|341.12|338.72|338.83|336.43|0
1652902200000|2022-05-18 19:30:00|339.46|337.06|339.78|337.38|342.01|339.61|338.83|336.43|0
1652902500000|2022-05-18 19:35:00|339.46|337.06|348.94|346.54|350.67|348.27|338.83|336.43|0
1652902800000|2022-05-18 19:40:00|348.78|346.38|343.49|341.09|350.72|348.32|342.21|339.81|0
1652903100000|2022-05-18 19:45:00|343.17|340.77|340.13|337.73|345.25|342.85|339.02|336.62|0
1652903400000|2022-05-18 19:50:00|341.09|338.69|338.86|336.46|346.36|343.96|337.75|335.35|0
1652903700000|2022-05-18 19:55:00|338.7|336.3|347.64|345.24|347.64|345.24|338.38|335.98|0
1652904000000|2022-05-18 20:00:00|348.13|345.73|342.03|339.63|348.13|345.73|340.28|337.88|0
1652904300000|2022-05-18 20:05:00|341.88|339.48|338.21|335.81|341.88|339.48|337.26|334.86|0
1652904600000|2022-05-18 20:10:00|338.53|336.13|338.6|336.2|339.64|337.24|337.1|334.7|0
1652904900000|2022-05-18 20:15:00|339.05|336.25|337.14|334.34|339.2|336.4|336.19|333.39|0
1652905200000|2022-05-18 20:20:00|336.9|334.1|336.98|334.18|337.14|334.34|336.03|333.23|0
1652905500000|2022-05-18 20:25:00|336.82|334.02|337.21|334.41|337.29|334.49|335.71|332.91|0
1652905800000|2022-05-18 20:30:00|337.13|334.33|337.92|335.12|338.4|335.6|336.82|334.02|0
1652906100000|2022-05-18 20:35:00|338.08|335.28|337.28|334.48|338.4|335.6|336.65|333.85|0
1652906400000|2022-05-18 20:40:00|337.44|334.64|338.07|335.27|338.55|335.75|336.97|334.17|0
1652906700000|2022-05-18 20:45:00|338.23|335.43|340.61|337.81|340.77|337.97|338.07|335.27|0
1652907000000|2022-05-18 20:50:00|340.77|337.97|341.64|338.84|341.88|339.08|339.5|336.7|0
1652907300000|2022-05-18 20:55:00|342.04|339.24|341|338.2|342.2|339.4|339.97|337.17|0
1652907600000|2022-05-18 21:00:00|340.91|338.11|341.16|338.36|341.16|338.36|340.67|337.87|0
1652907900000|2022-05-18 21:05:00|341.12|338.32|341.39|338.59|341.62|338.82|340.99|338.19|0
1652908200000|2022-05-18 21:10:00|341.46|338.66|341.18|338.38|341.46|338.66|340.99|338.19|0
1652908500000|2022-05-18 21:15:00|341.15|338.35|341.04|338.24|341.43|338.63|341.01|338.21|0
1652908800000|2022-05-18 21:20:00|341.01|338.21|341.57|338.77|341.57|338.77|340.9|338.1|0
1652909100000|2022-05-18 21:25:00|341.5|338.7|341.47|338.67|341.52|338.72|341.37|338.57|0
1652909400000|2022-05-18 21:30:00|341.4|338.6|341.47|338.67|341.49|338.69|341.4|338.6|0
1652909700000|2022-05-18 21:35:00|341.42|338.62|341.44|338.64|341.44|338.64|341.37|338.57|0
1652910000000|2022-05-18 21:40:00|341.46|338.66|341.34|338.54|341.58|338.78|341.23|338.43|0
1652910300000|2022-05-18 21:45:00|341.46|338.66|341.53|338.73|341.53|338.73|341.46|338.66|0
1652910600000|2022-05-18 21:50:00|341.52|338.72|341.66|338.86|341.66|338.86|341.41|338.61|0
1652910900000|2022-05-18 21:55:00|341.69|338.89|342.03|339.23|342.54|339.74|341.66|338.86|0
1652911200000|2022-05-18 22:00:00|342.39|339.59|341.36|338.56|343.99|341.19|341.36|338.56|0
1652911500000|2022-05-18 22:05:00|341.27|338.47|341.43|338.63|341.83|339.03|340.08|337.28|0
1652911800000|2022-05-18 22:10:00|341.67|338.87|342.94|340.14|343.18|340.38|341.03|338.23|0
1652912100000|2022-05-18 22:15:00|343.18|340.38|344.06|341.26|344.38|341.58|341.67|338.87|0
1652912400000|2022-05-18 22:20:00|344.14|341.34|343.42|340.62|344.54|341.74|343.1|340.3|0
1652912700000|2022-05-18 22:25:00|343.49|340.69|340.22|337.42|343.9|341.1|340.07|337.27|0
1652913000000|2022-05-18 22:30:00|340.07|337.27|342.77|339.97|343.25|340.45|340.07|337.27|0
1652913300000|2022-05-18 22:35:00|342.93|340.13|343.09|340.29|344.05|341.25|342.61|339.81|0
1652913600000|2022-05-18 22:40:00|343.16|340.36|344.04|341.24|344.04|341.24|343.09|340.29|0
1652913900000|2022-05-18 22:45:00|343.88|341.08|343.08|340.28|343.88|341.08|342.6|339.8|0
1652914200000|2022-05-18 22:50:00|342.84|340.04|341.8|339|343|340.2|341.48|338.68|0
1652914500000|2022-05-18 22:55:00|341.96|339.16|343.23|340.43|343.87|341.07|341.96|339.16|0
1652914800000|2022-05-18 23:00:00|343.07|340.27|342.91|340.11|343.63|340.83|342.51|339.71|0
1652915100000|2022-05-18 23:05:00|342.99|340.19|341.63|338.83|343.71|340.91|341.63|338.83|0
1652915400000|2022-05-18 23:10:00|341.23|338.43|338.92|336.12|341.31|338.51|338.52|335.72|0
1652915700000|2022-05-18 23:15:00|338.76|335.96|338.13|335.33|339.4|336.6|337.81|335.01|0
1652916000000|2022-05-18 23:20:00|338.28|335.48|339.23|336.43|339.39|336.59|337.73|334.93|0
1652916300000|2022-05-18 23:25:00|339.39|336.59|338.75|335.95|339.39|336.59|338.2|335.4|0
1652916600000|2022-05-18 23:30:00|338.51|335.71|338.51|335.71|340.02|337.22|338.35|335.55|0
1652916900000|2022-05-18 23:35:00|338.43|335.63|332.74|329.94|338.83|336.03|331.96|329.16|0
1652917200000|2022-05-18 23:40:00|332.9|330.1|333.84|331.04|334.16|331.36|331.17|328.37|0
1652917500000|2022-05-18 23:45:00|334.16|331.36|332.73|329.93|334.47|331.67|331.95|329.15|0
1652917800000|2022-05-18 23:50:00|332.58|329.78|332.89|330.09|333.28|330.48|331.95|329.15|0
1652918100000|2022-05-18 23:55:00|332.57|329.77|331|328.2|333.67|330.87|330.84|328.04|0
1652918400000|2022-05-19 00:00:00|329.9|327.1|333.35|330.55|334.3|331.5|329.28|326.48|0
1652918700000|2022-05-19 00:05:00|333.51|330.71|338.17|335.37|338.41|335.61|332.41|329.61|0
1652919000000|2022-05-19 00:10:00|338.09|335.29|336.5|333.7|338.88|336.08|336.26|333.46|0
1652919300000|2022-05-19 00:15:00|336.82|334.02|336.03|333.23|337.61|334.81|335.24|332.44|0
1652919600000|2022-05-19 00:20:00|335.71|332.91|337.87|335.07|337.87|335.07|334.44|331.64|0
1652919900000|2022-05-19 00:25:00|338.03|335.23|340.28|337.48|340.44|337.64|337.72|334.92|0
1652920200000|2022-05-19 00:30:00|339.97|337.17|341.7|338.9|341.7|338.9|338.23|335.43|0
1652920500000|2022-05-19 00:35:00|341.46|338.66|340.59|337.79|341.86|339.06|339.96|337.16|0
1652920800000|2022-05-19 00:40:00|340.67|337.87|340.59|337.79|341.69|338.89|339.09|336.29|0
1652921100000|2022-05-19 00:45:00|340.27|337.47|339.64|336.84|341.06|338.26|339.01|336.21|0
1652921400000|2022-05-19 00:50:00|339.32|336.52|339.32|336.52|340.11|337.31|338.37|335.57|0
1652921700000|2022-05-19 00:55:00|339.16|336.36|339.79|336.99|339.86|337.06|338.6|335.8|0
1652922000000|2022-05-19 01:00:00|340.42|337.62|340.81|338.01|341.36|338.56|339.79|336.99|0
1652922300000|2022-05-19 01:05:00|340.89|338.09|340.89|338.09|341.68|338.88|339.15|336.35|0
1652922600000|2022-05-19 01:10:00|340.96|338.16|341.51|338.71|342.62|339.82|340.25|337.45|0
1652922900000|2022-05-19 01:15:00|341.43|338.63|341.19|338.39|341.99|339.19|340.8|338|0
1652923200000|2022-05-19 01:20:00|340.56|337.76|337.95|335.15|340.56|337.76|337.25|334.45|0
1652923500000|2022-05-19 01:25:00|337.56|334.76|338.82|336.02|339.29|336.49|337.41|334.61|0
1652923800000|2022-05-19 01:30:00|338.66|335.86|337.63|334.83|338.74|335.94|336.77|333.97|0
1652924100000|2022-05-19 01:35:00|337.71|334.91|336.69|333.89|338.34|335.54|335.83|333.03|0
1652924400000|2022-05-19 01:40:00|336.92|334.12|337.71|334.91|337.71|334.91|334.41|331.61|0
1652924700000|2022-05-19 01:45:00|337.86|335.06|339.44|336.64|339.91|337.11|337.86|335.06|0
1652925000000|2022-05-19 01:50:00|339.59|336.79|339.12|336.32|340.38|337.58|338.33|335.53|0
1652925300000|2022-05-19 01:55:00|338.96|336.16|339.11|336.31|339.75|336.95|338.64|335.84|0
1652925600000|2022-05-19 02:00:00|338.96|336.16|339.43|336.63|339.74|336.94|338.64|335.84|0
1652925900000|2022-05-19 02:05:00|339.27|336.47|339.74|336.94|341.63|338.83|339.11|336.31|0
1652926200000|2022-05-19 02:10:00|339.9|337.1|340.13|337.33|340.52|337.72|339.42|336.62|0
1652926500000|2022-05-19 02:15:00|339.97|337.17|339.89|337.09|340.37|337.57|339.42|336.62|0
1652926800000|2022-05-19 02:20:00|339.73|336.93|339.89|337.09|340.2|337.4|339.57|336.77|0
1652927100000|2022-05-19 02:25:00|339.88|337.08|340.51|337.71|341.46|338.66|339.88|337.08|0
1652927400000|2022-05-19 02:30:00|340.43|337.63|341.69|338.89|342.41|339.61|340.35|337.55|0
1652927700000|2022-05-19 02:35:00|342.09|339.29|342.72|339.92|343.2|340.4|341.62|338.82|0
1652928000000|2022-05-19 02:40:00|342.4|339.6|346.53|343.73|347.17|344.37|342.16|339.36|0
1652928300000|2022-05-19 02:45:00|346.69|343.89|347.17|344.37|348.77|345.97|346.69|343.89|0
1652928600000|2022-05-19 02:50:00|347.24|344.44|347.8|345|348.28|345.48|346.85|344.05|0
1652928900000|2022-05-19 02:55:00|347.96|345.16|349.88|347.08|350.04|347.24|347.64|344.84|0
1652929200000|2022-05-19 03:00:00|349.72|346.92|351.55|348.75|351.64|348.84|349.72|346.92|0
1652929500000|2022-05-19 03:05:00|351.64|348.84|351.63|348.83|353.08|350.28|350.83|348.03|0
1652929800000|2022-05-19 03:10:00|351.47|348.67|349.34|346.54|351.47|348.67|348.86|346.06|0
1652930100000|2022-05-19 03:15:00|349.18|346.38|348.7|345.9|349.26|346.46|348.38|345.58|0
1652930400000|2022-05-19 03:20:00|348.86|346.06|353.76|350.96|354.72|351.92|348.38|345.58|0
1652930700000|2022-05-19 03:25:00|353.68|350.88|353.19|350.39|355.94|353.14|352.87|350.07|0
1652931000000|2022-05-19 03:30:00|353.27|350.47|351.74|348.94|353.51|350.71|351.74|348.94|0
1652931300000|2022-05-19 03:35:00|351.98|349.18|353.35|350.55|354.64|351.84|351.65|348.85|0
1652931600000|2022-05-19 03:40:00|353.34|350.54|354.23|351.43|356.41|353.61|353.02|350.22|0
1652931900000|2022-05-19 03:45:00|354.31|351.51|356.25|353.45|356.41|353.61|353.83|351.03|0
1652932200000|2022-05-19 03:50:00|356.57|353.77|354.38|351.58|356.73|353.93|354.06|351.26|0
1652932500000|2022-05-19 03:55:00|354.63|351.83|354.78|351.98|355.59|352.79|353.82|351.02|0
1652932800000|2022-05-19 04:00:00|354.7|351.9|353.65|350.85|354.78|351.98|353.49|350.69|0
1652933100000|2022-05-19 04:05:00|353.49|350.69|354.29|351.49|354.62|351.82|353.49|350.69|0
1652933400000|2022-05-19 04:10:00|354.45|351.65|354.45|351.65|354.78|351.98|353.81|351.01|0
1652933700000|2022-05-19 04:15:00|354.61|351.81|354.77|351.97|355.58|352.78|354.61|351.81|0
1652934000000|2022-05-19 04:20:00|354.93|352.13|355.25|352.45|355.58|352.78|353.96|351.16|0
1652934300000|2022-05-19 04:25:00|355.33|352.53|354.28|351.48|355.41|352.61|354.28|351.48|0
1652934600000|2022-05-19 04:30:00|354.12|351.32|353.31|350.51|354.6|351.8|352.34|349.54|0
1652934900000|2022-05-19 04:35:00|353.15|350.35|352.5|349.7|354.11|351.31|352.09|349.29|0
1652935200000|2022-05-19 04:40:00|352.82|350.02|353.46|350.66|353.54|350.74|352.17|349.37|0
1652935500000|2022-05-19 04:45:00|353.54|350.74|355.56|352.76|356.2|353.4|353.38|350.58|0
1652935800000|2022-05-19 04:50:00|355.23|352.43|355.23|352.43|355.56|352.76|354.59|351.79|0
1652936100000|2022-05-19 04:55:00|355.39|352.59|354.1|351.3|355.71|352.91|354.1|351.3|0
1652936400000|2022-05-19 05:00:00|354.5|351.7|353.29|350.49|355.87|353.07|352.96|350.16|0
1652936700000|2022-05-19 05:05:00|353.13|350.33|353.36|350.56|355.22|352.42|352.8|350|0
1652937000000|2022-05-19 05:10:00|353.44|350.64|351.35|348.55|353.93|351.13|351.19|348.39|0
1652937300000|2022-05-19 05:15:00|351.51|348.71|351.9|349.1|351.99|349.19|350.54|347.74|0
1652937600000|2022-05-19 05:20:00|351.83|349.03|352.47|349.67|353.11|350.31|351.67|348.87|0
1652937900000|2022-05-19 05:25:00|352.54|349.74|351.98|349.18|353.11|350.31|351.5|348.7|0
1652938200000|2022-05-19 05:30:00|352.14|349.34|349.25|346.45|352.14|349.34|348.93|346.13|0
1652938500000|2022-05-19 05:35:00|349.16|346.36|345.01|342.21|349.16|346.36|344.37|341.57|0
1652938800000|2022-05-19 05:40:00|344.93|342.13|347.64|344.84|347.96|345.16|344.29|341.49|0
1652939100000|2022-05-19 05:45:00|347.8|345|346.11|343.31|349.24|346.44|345.8|343|0
1652939400000|2022-05-19 05:50:00|346.2|343.4|347.36|344.56|348.16|345.36|345.95|343.15|0
1652939700000|2022-05-19 05:55:00|347.43|344.63|347.51|344.71|348.87|346.07|346.56|343.76|0
1652940000000|2022-05-19 06:00:00|347.11|344.31|345.76|342.96|348.47|345.67|344.8|342|0
1652940300000|2022-05-19 06:05:00|345.6|342.8|348.94|346.14|348.94|346.14|344.96|342.16|0
1652940600000|2022-05-19 06:10:00|349.1|346.3|347.9|345.1|350.71|347.91|347.35|344.55|0
1652940900000|2022-05-19 06:15:00|348.06|345.26|346.86|344.06|349.58|346.78|346.38|343.58|0
1652941200000|2022-05-19 06:20:00|346.78|343.98|345.9|343.1|347.02|344.22|345.27|342.47|0
1652941500000|2022-05-19 06:25:00|346.22|343.42|346.54|343.74|348.13|345.33|346.06|343.26|0
1652941800000|2022-05-19 06:30:00|346.69|343.89|348.77|345.97|350.05|347.25|346.38|343.58|0
1652942100000|2022-05-19 06:35:00|348.93|346.13|349.56|346.76|350.28|347.48|348.61|345.81|0
1652942400000|2022-05-19 06:40:00|349.72|346.92|346.68|343.88|349.8|347|346.05|343.25|0
1652942700000|2022-05-19 06:45:00|346.76|343.96|346.2|343.4|347.64|344.84|345.88|343.08|0
1652943000000|2022-05-19 06:50:00|346.36|343.56|345.72|342.92|346.91|344.11|345.4|342.6|0
1652943300000|2022-05-19 06:55:00|345.8|343|346.2|343.4|346.68|343.88|345.24|342.44|0
1652943600000|2022-05-19 07:00:00|345.95|343.15|342.24|339.44|345.95|343.15|339.95|337.15|0
1652943900000|2022-05-19 07:05:00|342.6|340.2|344.67|342.27|345.78|343.38|342.2|339.8|0
1652944200000|2022-05-19 07:10:00|344.27|341.87|340.29|337.89|344.27|341.87|338.48|336.08|0
1652944500000|2022-05-19 07:15:00|340.06|337.66|339.74|337.34|342.12|339.72|337.37|334.97|0
1652944800000|2022-05-19 07:20:00|339.81|337.41|333.6|331.2|339.81|337.41|332.97|330.57|0
1652945100000|2022-05-19 07:25:00|331.1|328.7|330.75|328.35|335.12|332.72|330.59|328.19|0
1652945400000|2022-05-19 07:30:00|331.06|328.66|326.51|324.11|331.06|328.66|322.37|319.97|0
1652945700000|2022-05-19 07:35:00|326.35|323.95|320.19|317.79|326.35|323.95|320.04|317.64|0
1652946000000|2022-05-19 07:40:00|320.65|318.25|324.65|322.25|325.65|323.25|320.35|317.95|0
1652946300000|2022-05-19 07:45:00|324.57|322.17|327.73|325.33|328.51|326.11|324.57|322.17|0
1652946600000|2022-05-19 07:50:00|327.58|325.18|326.57|324.17|328.2|325.8|325.64|323.24|0
1652946900000|2022-05-19 07:55:00|327.11|324.71|331.3|328.9|332.39|329.99|327.11|324.71|0
1652947200000|2022-05-19 08:00:00|331.37|328.97|326.64|324.24|331.92|329.52|326.64|324.24|0
1652947500000|2022-05-19 08:05:00|326.56|324.16|327.72|325.32|328.03|325.63|324.01|321.61|0
1652947800000|2022-05-19 08:10:00|328.03|325.63|330.04|327.64|330.28|327.88|325.93|323.53|0
1652948100000|2022-05-19 08:15:00|330.2|327.8|325.24|322.84|330.67|328.27|324.78|322.38|0
1652948400000|2022-05-19 08:20:00|325.39|322.99|325.77|323.37|326.47|324.07|324.77|322.37|0
1652948700000|2022-05-19 08:25:00|326.16|323.76|323.92|321.52|328.02|325.62|323.15|320.75|0
1652949000000|2022-05-19 08:30:00|325.69|323.29|321.38|318.98|326.16|323.76|321.15|318.75|0
1652949300000|2022-05-19 08:35:00|321.53|319.13|322.76|320.36|323.07|320.67|321.07|318.67|0
1652949600000|2022-05-19 08:40:00|322.53|320.13|320.37|317.97|322.76|320.36|320.22|317.82|0
1652949900000|2022-05-19 08:45:00|320.45|318.05|320.6|318.2|323.06|320.66|320.3|317.9|0
1652950200000|2022-05-19 08:50:00|320.45|318.05|322.75|320.35|323.36|320.96|320.45|318.05|0
1652950500000|2022-05-19 08:55:00|322.6|320.2|316.02|313.62|322.75|320.35|315.86|313.46|0
1652950800000|2022-05-19 09:00:00|315.86|313.46|314.65|312.25|315.86|313.46|313.89|311.49|0
1652951100000|2022-05-19 09:05:00|314.95|312.55|319.37|316.97|319.37|316.97|314.95|312.55|0
1652951400000|2022-05-19 09:10:00|319.29|316.89|314.26|311.86|319.37|316.97|313.21|310.81|0
1652951700000|2022-05-19 09:15:00|314.04|311.64|314.49|312.09|315.4|313|313.73|311.33|0
1652952000000|2022-05-19 09:20:00|314.41|312.01|314.19|311.79|316.38|313.98|313.89|311.49|0
1652952300000|2022-05-19 09:25:00|314.41|312.01|315.16|312.76|316.31|313.91|313.73|311.33|0
1652952600000|2022-05-19 09:30:00|315.32|312.92|314.94|312.54|315.62|313.22|313.12|310.72|0
1652952900000|2022-05-19 09:35:00|315.01|312.61|311|308.6|315.16|312.76|310.85|308.45|0
1652953200000|2022-05-19 09:40:00|311.07|308.67|311.07|308.67|312.66|310.26|310.17|307.77|0
1652953500000|2022-05-19 09:45:00|311.15|308.75|314.47|312.07|314.93|312.53|310.92|308.52|0
1652953800000|2022-05-19 09:50:00|314.39|311.99|315.45|313.05|316.29|313.89|312.8|310.4|0
1652954100000|2022-05-19 09:55:00|315.38|312.98|312.8|310.4|315.38|312.98|311.14|308.74|0
1652954400000|2022-05-19 10:00:00|312.95|310.55|315.37|312.97|316.74|314.34|311.66|309.26|0
1652954700000|2022-05-19 10:05:00|315.52|313.12|317.42|315.02|317.8|315.4|315.22|312.82|0
1652955000000|2022-05-19 10:10:00|317.65|315.25|317.87|315.47|319.17|316.77|317.04|314.64|0
1652955300000|2022-05-19 10:15:00|317.8|315.4|317.41|315.01|318.25|315.85|315.21|312.81|0
1652955600000|2022-05-19 10:20:00|316.73|314.33|318.55|316.15|319.01|316.61|316.27|313.87|0
1652955900000|2022-05-19 10:25:00|318.62|316.22|317.71|315.31|319.01|316.61|317.02|314.62|0
1652956200000|2022-05-19 10:30:00|317.33|314.93|314.89|312.49|317.7|315.3|314.14|311.74|0
1652956500000|2022-05-19 10:35:00|314.74|312.34|318.69|316.29|318.69|316.29|314.74|312.34|0
1652956800000|2022-05-19 10:40:00|318.54|316.14|319.52|317.12|319.98|317.58|317.08|314.68|0
1652957100000|2022-05-19 10:45:00|319.67|317.27|322.35|319.95|322.97|320.57|319.67|317.27|0
1652957400000|2022-05-19 10:50:00|322.5|320.1|323.11|320.71|323.11|320.71|319.96|317.56|0
1652957700000|2022-05-19 10:55:00|323.42|321.02|324.5|322.1|325.2|322.8|322.65|320.25|0
1652958000000|2022-05-19 11:00:00|324.35|321.95|322.8|320.4|326.36|323.96|322.65|320.25|0
1652958300000|2022-05-19 11:05:00|322.65|320.25|320.8|318.4|322.65|320.25|319.72|317.32|0
1652958600000|2022-05-19 11:10:00|320.49|318.09|322.02|319.62|322.02|319.62|318.49|316.09|0
1652958900000|2022-05-19 11:15:00|321.94|319.54|321.25|318.85|322.56|320.16|320.79|318.39|0
1652959200000|2022-05-19 11:20:00|321.4|319|326.26|323.86|327.27|324.87|321.1|318.7|0
1652959500000|2022-05-19 11:25:00|326.03|323.63|330.69|328.29|332.57|330.17|326.03|323.63|0
1652959800000|2022-05-19 11:30:00|331.16|328.76|327.11|324.71|331.16|328.76|326.64|324.24|0
1652960100000|2022-05-19 11:35:00|327.26|324.86|327.73|325.33|329.82|327.42|327.02|324.62|0
1652960400000|2022-05-19 11:40:00|327.88|325.48|330.99|328.59|332.56|330.16|326.79|324.39|0
1652960700000|2022-05-19 11:45:00|330.84|328.44|327.04|324.64|331.37|328.97|325.8|323.4|0
1652961000000|2022-05-19 11:50:00|326.73|324.33|327.97|325.57|327.97|325.57|325.72|323.32|0
1652961300000|2022-05-19 11:55:00|327.73|325.33|330.3|327.9|333.28|330.88|327.73|325.33|0
1652961600000|2022-05-19 12:00:00|330.46|328.06|327.96|325.56|331|328.6|327.19|324.79|0
1652961900000|2022-05-19 12:05:00|327.81|325.41|327.65|325.25|328.97|326.57|327.34|324.94|0
1652962200000|2022-05-19 12:10:00|327.96|325.56|325.63|323.23|328.89|326.49|325.39|322.99|0
1652962500000|2022-05-19 12:15:00|325.78|323.38|325.31|322.91|326.09|323.69|323.61|321.21|0
1652962800000|2022-05-19 12:20:00|325.47|323.07|321.29|318.89|326.4|324|321.29|318.89|0
1652963100000|2022-05-19 12:25:00|321.21|318.81|323.83|321.43|324.07|321.67|321.21|318.81|0
1652963400000|2022-05-19 12:30:00|323.91|321.51|319.59|317.19|325.38|322.98|319.13|316.73|0
1652963700000|2022-05-19 12:35:00|319.75|317.35|318.36|315.96|323.6|321.2|318.06|315.66|0
1652964000000|2022-05-19 12:40:00|318.52|316.12|321.28|318.88|321.9|319.5|317.44|315.04|0
1652964300000|2022-05-19 12:45:00|321.12|318.72|322.82|320.42|323.36|320.96|320.66|318.26|0
1652964600000|2022-05-19 12:50:00|322.51|320.11|321.96|319.56|324.05|321.65|321.89|319.49|0
1652964900000|2022-05-19 12:55:00|322.2|319.8|321.73|319.33|324.67|322.27|321.5|319.1|0
1652965200000|2022-05-19 13:00:00|321.57|319.17|322.72|320.32|323.42|321.02|321.42|319.02|0
1652965500000|2022-05-19 13:05:00|323.11|320.71|325.89|323.49|326.51|324.11|322.8|320.4|0
1652965800000|2022-05-19 13:10:00|326.05|323.65|329.31|326.91|331.34|328.94|326.05|323.65|0
1652966100000|2022-05-19 13:15:00|329.46|327.06|328.06|325.66|329.78|327.38|326.97|324.57|0
1652966400000|2022-05-19 13:20:00|328.21|325.81|326.04|323.64|330.71|328.31|326.04|323.64|0
1652966700000|2022-05-19 13:25:00|325.65|323.25|326.65|324.25|328.75|326.35|325.57|323.17|0
1652967000000|2022-05-19 13:30:00|327.59|325.19|337.29|334.89|339.5|337.1|326.19|323.79|0
1652967300000|2022-05-19 13:35:00|338.71|336.31|342.19|339.79|347.45|345.05|335.95|333.55|0
1652967600000|2022-05-19 13:40:00|342.03|339.63|330.7|328.3|343.62|341.22|330.07|327.67|0
1652967900000|2022-05-19 13:45:00|331.17|328.77|321.38|318.98|331.32|328.92|319.14|316.74|0
1652968200000|2022-05-19 13:50:00|321.08|318.68|325.08|322.68|325.93|323.53|318.77|316.37|0
1652968500000|2022-05-19 13:55:00|324.77|322.37|326|323.6|333.8|331.4|324.61|322.21|0
1652968800000|2022-05-19 14:00:00|327.01|324.61|338.16|335.76|343.33|340.93|325.69|323.29|0
1652969100000|2022-05-19 14:05:00|338.63|336.23|332.8|330.4|339.74|337.34|329.83|327.43|0
1652969400000|2022-05-19 14:10:00|332.49|330.09|334.84|332.44|340.21|337.81|331.55|329.15|0
1652969700000|2022-05-19 14:15:00|335.31|332.91|338.62|336.22|341.95|339.55|333.27|330.87|0
1652970000000|2022-05-19 14:20:00|337.99|335.59|343.38|340.98|347.54|345.14|337.99|335.59|0
1652970300000|2022-05-19 14:25:00|343.22|340.82|333.65|331.25|343.54|341.14|330.83|328.43|0
1652970600000|2022-05-19 14:30:00|332.86|330.46|338.05|335.65|338.52|336.12|328.49|326.09|0
1652970900000|2022-05-19 14:35:00|337.89|335.49|330.05|327.65|340.26|337.86|326.39|323.99|0
1652971200000|2022-05-19 14:40:00|329.51|327.11|325.6|323.2|330.6|328.2|323.43|321.03|0
1652971500000|2022-05-19 14:45:00|325.76|323.36|324.51|322.11|330.12|327.72|322.66|320.26|0
1652971800000|2022-05-19 14:50:00|324.98|322.58|331.3|328.9|331.3|328.9|320.88|318.48|0
1652972100000|2022-05-19 14:55:00|331.46|329.06|328.48|326.08|334.84|332.44|327.15|324.75|0
1652972400000|2022-05-19 15:00:00|328.95|326.55|331.53|329.13|334.13|331.73|328.95|326.55|0
1652972700000|2022-05-19 15:05:00|332.16|329.76|329.65|327.25|332.48|330.08|323.58|321.18|0
1652973000000|2022-05-19 15:10:00|329.81|327.41|328.4|326|335.62|333.22|328.09|325.69|0
1652973300000|2022-05-19 15:15:00|328.24|325.84|331.84|329.44|332|329.6|324.81|322.41|0
1652973600000|2022-05-19 15:20:00|330.58|328.18|334.82|332.42|336.25|333.85|327.61|325.21|0
1652973900000|2022-05-19 15:25:00|335.14|332.74|329.97|327.57|335.14|332.74|327.47|325.07|0
1652974200000|2022-05-19 15:30:00|330.44|328.04|338.5|336.1|339.14|336.74|330.44|328.04|0
1652974500000|2022-05-19 15:35:00|338.82|336.42|346.18|343.78|347.58|345.18|336.28|333.88|0
1652974800000|2022-05-19 15:40:00|346.42|344.02|352.06|349.66|353.93|351.53|346.34|343.94|0
1652975100000|2022-05-19 15:45:00|351.5|349.1|352.3|349.9|353.77|351.37|349.23|346.83|0
1652975400000|2022-05-19 15:50:00|352.95|350.55|345.69|343.29|352.95|350.55|344.88|342.48|0
1652975700000|2022-05-19 15:55:00|346.01|343.61|344.88|342.48|346.01|343.61|341.04|338.64|0
1652976000000|2022-05-19 16:00:00|345.52|343.12|344.84|342.44|346.8|344.4|342.48|340.08|0
1652976300000|2022-05-19 16:05:00|344.52|342.12|346.04|343.64|347.57|345.17|342.91|340.51|0
1652976600000|2022-05-19 16:10:00|346.52|344.12|347.89|345.49|349.51|347.11|346.44|344.04|0
1652976900000|2022-05-19 16:15:00|347.57|345.17|344.03|341.63|351.12|348.72|343.22|340.82|0
1652977200000|2022-05-19 16:20:00|343.87|341.47|339.78|337.38|343.87|341.47|337|334.6|0
1652977500000|2022-05-19 16:25:00|339.7|337.3|342.58|340.18|343.61|341.21|337.79|335.39|0
1652977800000|2022-05-19 16:30:00|342.74|340.34|339.86|337.46|344.18|341.78|336.99|334.59|0
1652978100000|2022-05-19 16:35:00|339.38|336.98|330.23|327.83|339.86|337.46|330.23|327.83|0
1652978400000|2022-05-19 16:40:00|330.55|328.15|326.65|323.77|332.4|330|326.26|323.62|0
1652978700000|2022-05-19 16:45:00|326.18|323.3|325.24|322.36|327.59|324.71|323.52|320.64|0
1652979000000|2022-05-19 16:50:00|325.55|322.67|325.71|322.83|328.53|325.65|325.55|322.67|0
1652979300000|2022-05-19 16:55:00|325.24|322.36|329.91|327.03|331.05|328.17|323.83|320.95|0
1652979600000|2022-05-19 17:00:00|329.84|326.96|327.79|324.91|331.73|328.85|326.14|323.26|0
1652979900000|2022-05-19 17:05:00|327.94|325.06|328.73|325.85|333.54|330.66|326.21|323.33|0
1652980200000|2022-05-19 17:10:00|328.88|326|322.3|319.42|328.88|326|319.89|317.01|0
1652980500000|2022-05-19 17:15:00|322.69|319.81|326.99|324.11|327.46|324.58|319.97|317.09|0
1652980800000|2022-05-19 17:20:00|327.78|324.9|329.45|326.57|330.71|327.83|325.11|322.23|0
1652981100000|2022-05-19 17:25:00|329.76|326.88|325.55|322.67|331.03|328.15|324.14|321.26|0
1652981400000|2022-05-19 17:30:00|326.18|323.3|326.81|323.93|331.4|328.52|323.83|320.95|0
1652981700000|2022-05-19 17:35:00|325.55|322.67|329.65|326.77|330.6|327.72|325.08|322.2|0
1652982000000|2022-05-19 17:40:00|329.81|326.93|329.81|326.93|331.71|328.83|326.72|323.84|0
1652982300000|2022-05-19 17:45:00|329.96|327.08|318.97|316.09|330.92|328.04|318.81|315.93|0
1652982600000|2022-05-19 17:50:00|319.59|316.71|331.23|328.35|332.02|329.14|319.12|316.24|0
1652982900000|2022-05-19 17:55:00|331.7|328.82|339.2|336.32|342.1|339.22|331.7|328.82|0
1652983200000|2022-05-19 18:00:00|338.4|335.52|332.88|330|339.52|336.64|331.69|328.81|0
1652983500000|2022-05-19 18:05:00|332.8|329.92|332|329.12|333.27|330.39|328.04|325.16|0
1652983800000|2022-05-19 18:10:00|332.48|329.6|333.11|330.23|336.62|333.74|330.17|327.29|0
1652984100000|2022-05-19 18:15:00|333.91|331.03|330.57|327.69|336.78|333.9|330.09|327.21|0
1652984400000|2022-05-19 18:20:00|330.25|327.37|333.58|330.7|335.82|332.94|328.58|325.7|0
1652984700000|2022-05-19 18:25:00|333.9|331.02|333.02|330.62|334.7|332.22|329.53|327.13|0
1652985000000|2022-05-19 18:30:00|332.7|330.3|333.65|331.25|336.37|333.97|330.64|328.24|0
1652985300000|2022-05-19 18:35:00|333.02|330.62|337.81|335.41|341.67|339.27|330.63|328.23|0
1652985600000|2022-05-19 18:40:00|337.49|335.09|336.81|334.41|337.49|335.09|330.79|328.39|0
1652985900000|2022-05-19 18:45:00|337.29|334.89|342.32|339.92|342.32|339.92|334.88|332.48|0
1652986200000|2022-05-19 18:50:00|342.48|340.08|345.23|342.83|346.21|343.81|340.54|338.14|0
1652986500000|2022-05-19 18:55:00|344.42|342.02|344.09|341.69|344.91|342.51|338.12|335.72|0
1652986800000|2022-05-19 19:00:00|343.77|341.37|350.19|347.31|352.49|350.01|341.99|339.59|0
1652987100000|2022-05-19 19:05:00|350.68|347.8|343.7|340.82|351.84|348.96|343.7|340.82|0
1652987400000|2022-05-19 19:10:00|343.87|340.99|341.92|339.04|344.35|341.47|337.74|334.86|0
1652987700000|2022-05-19 19:15:00|341.28|338.4|336.13|333.25|342.24|339.36|334.54|331.66|0
1652988000000|2022-05-19 19:20:00|336.45|333.57|328.97|326.09|336.45|333.57|328.65|325.77|0
1652988300000|2022-05-19 19:25:00|328.65|325.77|326.24|323.36|331.94|329.06|326.08|323.2|0
1652988600000|2022-05-19 19:30:00|326.4|323.52|324.98|322.1|329.56|326.68|324.98|322.1|0
1652988900000|2022-05-19 19:35:00|324.82|321.94|323.39|320.51|326.71|323.83|321.6|318.72|0
1652989200000|2022-05-19 19:40:00|323.55|320.67|330.65|327.77|331.44|328.56|321.51|318.63|0
1652989500000|2022-05-19 19:45:00|330.96|328.08|327.32|324.44|333.83|330.95|324.17|321.29|0
1652989800000|2022-05-19 19:50:00|326.37|323.49|320.95|318.07|326.69|323.81|318.65|315.77|0
1652990100000|2022-05-19 19:55:00|321.58|318.7|320|317.12|324.89|322.01|319.68|316.8|0
1652990400000|2022-05-19 20:00:00|320.31|317.43|317.71|315.31|320.31|317.43|315.53|313.13|0
1652990700000|2022-05-19 20:05:00|317.87|315.47|317.87|315.47|319.75|317.35|317.24|314.84|0
1652991000000|2022-05-19 20:10:00|318.02|315.62|320.22|317.82|320.53|318.13|317.87|315.47|0
1652991300000|2022-05-19 20:15:00|320.73|317.93|320.73|317.93|321.21|318.41|319.16|316.36|0
1652991600000|2022-05-19 20:20:00|320.57|317.77|319.78|316.98|320.57|317.77|319.47|316.67|0
1652991900000|2022-05-19 20:25:00|319.86|317.06|320.25|317.45|320.57|317.77|318.53|315.73|0
1652992200000|2022-05-19 20:30:00|320.41|317.61|319.62|316.82|321.2|318.4|319.46|316.66|0
1652992500000|2022-05-19 20:35:00|319.78|316.98|319.77|316.97|320.25|317.45|319.31|316.51|0
1652992800000|2022-05-19 20:40:00|319.62|316.82|320.4|317.6|320.72|317.92|319.14|316.34|0
1652993100000|2022-05-19 20:45:00|320.24|317.44|322.29|319.49|322.45|319.65|320|317.2|0
1652993400000|2022-05-19 20:50:00|322.21|319.41|323.39|320.59|323.39|320.59|321.57|318.77|0
1652993700000|2022-05-19 20:55:00|323.23|320.43|321.1|318.3|323.47|320.67|321.1|318.3|0
1652994000000|2022-05-19 21:00:00|321.69|318.89|320.91|318.11|321.69|318.89|320.66|317.86|0
1652994300000|2022-05-19 21:05:00|320.88|318.08|320.91|318.11|320.91|318.11|320.86|318.06|0
1652994600000|2022-05-19 21:10:00|321.34|318.54|321.11|318.31|321.34|318.54|320.88|318.08|0
1652994900000|2022-05-19 21:15:00|321.13|318.33|321.22|318.42|321.27|318.47|321.02|318.22|0
1652995200000|2022-05-19 21:20:00|321.13|318.33|321.24|318.44|321.43|318.63|321.13|318.33|0
1652995500000|2022-05-19 21:25:00|321.22|318.42|321.16|318.36|321.28|318.48|321.16|318.36|0
1652995800000|2022-05-19 21:30:00|321.14|318.34|321.14|318.34|321.16|318.36|321.14|318.34|0
1652996100000|2022-05-19 21:35:00|321.19|318.39|321.11|318.31|321.23|318.43|321.03|318.23|0
1652996400000|2022-05-19 21:40:00|321.28|318.48|321.39|318.59|321.48|318.68|321.14|318.34|0
1652996700000|2022-05-19 21:45:00|321.36|318.56|321.25|318.45|321.36|318.56|321.25|318.45|0
1652997000000|2022-05-19 21:50:00|321.34|318.54|321.08|318.28|321.34|318.54|320.99|318.19|0
1652997300000|2022-05-19 21:55:00|321.1|318.3|321.01|318.21|321.1|318.3|321.01|318.21|0
1652997600000|2022-05-19 22:00:00|321.69|318.89|323.89|321.09|324.29|321.49|321.21|318.41|0
1652997900000|2022-05-19 22:05:00|323.74|320.94|324.92|322.12|325.72|322.92|323.74|320.94|0
1652998200000|2022-05-19 22:10:00|325|322.2|325.24|322.44|325.4|322.6|324.92|322.12|0
1652998500000|2022-05-19 22:15:00|325.31|322.51|325.79|322.99|326.03|323.23|323.18|320.38|0
1652998800000|2022-05-19 22:20:00|325.71|322.91|325.55|322.75|326.18|323.38|324.91|322.11|0
1652999100000|2022-05-19 22:25:00|325.71|322.91|325.07|322.27|326.5|323.7|324.91|322.11|0
1652999400000|2022-05-19 22:30:00|325.23|322.43|324.59|321.79|325.7|322.9|323.01|320.21|0
1652999700000|2022-05-19 22:35:00|324.43|321.63|323.32|320.52|324.75|321.95|323.08|320.28|0
1653000000000|2022-05-19 22:40:00|323.08|320.28|323.16|320.36|323.64|320.84|323|320.2|0
1653000300000|2022-05-19 22:45:00|323|320.2|323.31|320.51|323.31|320.51|322.6|319.8|0
1653000600000|2022-05-19 22:50:00|323.23|320.43|323.78|320.98|323.94|321.14|323.16|320.36|0
1653000900000|2022-05-19 22:55:00|323.94|321.14|323.62|320.82|324.1|321.3|322.52|319.72|0
1653001200000|2022-05-19 23:00:00|323.78|320.98|324.57|321.77|324.73|321.93|323.15|320.35|0
1653001500000|2022-05-19 23:05:00|324.65|321.85|323.3|320.5|324.73|321.93|323.3|320.5|0
1653001800000|2022-05-19 23:10:00|323.38|320.58|322.19|319.39|323.85|321.05|322.03|319.23|0
1653002100000|2022-05-19 23:15:00|321.88|319.08|322.35|319.55|322.5|319.7|321.56|318.76|0
1653002400000|2022-05-19 23:20:00|322.5|319.7|322.66|319.86|322.98|320.18|321.87|319.07|0
1653002700000|2022-05-19 23:25:00|322.82|320.02|324.55|321.75|325.19|322.39|322.5|319.7|0
1653003000000|2022-05-19 23:30:00|324.71|321.91|325.03|322.23|325.34|322.54|324.39|321.59|0
1653003300000|2022-05-19 23:35:00|325.1|322.3|325.34|322.54|325.82|323.02|324.87|322.07|0
1653003600000|2022-05-19 23:40:00|325.42|322.62|325.97|323.17|326.53|323.73|325.26|322.46|0
1653003900000|2022-05-19 23:45:00|326.13|323.33|327.72|324.92|327.72|324.92|325.49|322.69|0
1653004200000|2022-05-19 23:50:00|327.56|324.76|327.55|324.75|328.35|325.55|326.6|323.8|0
1653004500000|2022-05-19 23:55:00|327.47|324.67|326.91|324.11|327.71|324.91|326.6|323.8|0
1653004800000|2022-05-20 00:00:00|327.39|324.59|328.82|326.02|329.3|326.5|327.07|324.27|0
1653005100000|2022-05-20 00:05:00|328.98|326.18|329.62|326.82|330.73|327.93|328.02|325.22|0
1653005400000|2022-05-20 00:10:00|329.77|326.97|331.21|328.41|331.69|328.89|329.69|326.89|0
1653005700000|2022-05-20 00:15:00|331.37|328.57|330.73|327.93|333.29|330.49|330.57|327.77|0
1653006000000|2022-05-20 00:20:00|330.48|327.68|331.04|328.24|331.52|328.72|330.25|327.45|0
1653006300000|2022-05-20 00:25:00|331.12|328.32|331.52|328.72|331.6|328.8|330.08|327.28|0
1653006600000|2022-05-20 00:30:00|331.68|328.88|333.28|330.48|333.28|330.48|331.68|328.88|0
1653006900000|2022-05-20 00:35:00|333.12|330.32|333.92|331.12|335.05|332.25|332.48|329.68|0
1653007200000|2022-05-20 00:40:00|334.08|331.28|332.83|330.03|334.72|331.92|332.12|329.32|0
1653007500000|2022-05-20 00:45:00|333.08|330.28|332.27|329.47|333.4|330.6|331.79|328.99|0
1653007800000|2022-05-20 00:50:00|332.11|329.31|330.35|327.55|332.27|329.47|329.55|326.75|0
1653008100000|2022-05-20 00:55:00|330.19|327.39|330.18|327.38|331.15|328.35|329.22|326.42|0
1653008400000|2022-05-20 01:00:00|329.94|327.14|330.18|327.38|330.5|327.7|329.38|326.58|0
1653008700000|2022-05-20 01:05:00|330.34|327.54|331.3|328.5|331.3|328.5|330.02|327.22|0
1653009000000|2022-05-20 01:10:00|331.14|328.34|331.45|328.65|332.26|329.46|331.14|328.34|0
1653009300000|2022-05-20 01:15:00|331.61|328.81|334.34|331.54|334.67|331.87|331.29|328.49|0
1653009600000|2022-05-20 01:20:00|334.5|331.7|334.98|332.18|335.15|332.35|333.38|330.58|0
1653009900000|2022-05-20 01:25:00|335.31|332.51|337.4|334.6|337.73|334.93|335.31|332.51|0
1653010200000|2022-05-20 01:30:00|337.24|334.44|339.34|336.54|339.99|337.19|336.92|334.12|0
1653010500000|2022-05-20 01:35:00|339.51|336.71|338.69|335.89|339.67|336.87|336.59|333.79|0
1653010800000|2022-05-20 01:40:00|339.02|336.22|338.85|336.05|339.83|337.03|338.37|335.57|0
1653011100000|2022-05-20 01:45:00|338.77|335.97|337.39|334.59|339.01|336.21|337.23|334.43|0
1653011400000|2022-05-20 01:50:00|337.55|334.75|338.52|335.72|338.69|335.89|337.07|334.27|0
1653011700000|2022-05-20 01:55:00|338.68|335.88|337.55|334.75|339.33|336.53|337.22|334.42|0
1653012000000|2022-05-20 02:00:00|337.46|334.66|336.09|333.29|337.71|334.91|335.68|332.88|0
1653012300000|2022-05-20 02:05:00|336.41|333.61|334.63|331.83|336.89|334.09|334.63|331.83|0
1653012600000|2022-05-20 02:10:00|334.31|331.51|331.57|328.77|334.31|331.51|331.41|328.61|0
1653012900000|2022-05-20 02:15:00|331.49|328.69|333.34|330.54|334.3|331.5|331.41|328.61|0
1653013200000|2022-05-20 02:20:00|333.5|330.7|334.06|331.26|334.62|331.82|333.5|330.7|0
1653013500000|2022-05-20 02:25:00|334.14|331.34|334.94|332.14|335.27|332.47|333.66|330.86|0
1653013800000|2022-05-20 02:30:00|335.02|332.22|333.57|330.77|335.26|332.46|332.6|329.8|0
1653014100000|2022-05-20 02:35:00|333.49|330.69|333.56|330.76|334.13|331.33|333.33|330.53|0
1653014400000|2022-05-20 02:40:00|333.65|330.85|334.45|331.65|334.61|331.81|333.16|330.36|0
1653014700000|2022-05-20 02:45:00|334.61|331.81|338.32|335.52|338.49|335.69|334.61|331.81|0
1653015000000|2022-05-20 02:50:00|338.48|335.68|338|335.2|338.65|335.85|337.67|334.87|0
1653015300000|2022-05-20 02:55:00|338.16|335.36|338.15|335.35|338.32|335.52|337.02|334.22|0
1653015600000|2022-05-20 03:00:00|337.99|335.19|336.86|334.06|337.99|335.19|336.86|334.06|0
1653015900000|2022-05-20 03:05:00|336.69|333.89|336.61|333.81|337.34|334.54|336.37|333.57|0
1653016200000|2022-05-20 03:10:00|336.53|333.73|335.23|332.43|336.69|333.89|334.43|331.63|0
1653016500000|2022-05-20 03:15:00|335.31|332.51|335.55|332.75|335.88|333.08|335.07|332.27|0
1653016800000|2022-05-20 03:20:00|335.39|332.59|336.76|333.96|336.84|334.04|335.39|332.59|0
1653017100000|2022-05-20 03:25:00|336.84|334.04|336.19|333.39|337.17|334.37|336.11|333.31|0
1653017400000|2022-05-20 03:30:00|336.27|333.47|335.87|333.07|336.36|333.56|335.54|332.74|0
1653017700000|2022-05-20 03:35:00|335.78|332.98|337.64|334.84|338.45|335.65|335.71|332.91|0
1653018000000|2022-05-20 03:40:00|337.48|334.68|336.67|333.87|337.8|335|336.18|333.38|0
1653018300000|2022-05-20 03:45:00|336.51|333.71|336.02|333.22|337.07|334.27|335.94|333.14|0
1653018600000|2022-05-20 03:50:00|335.94|333.14|334.73|331.93|336.5|333.7|333.68|330.88|0
1653018900000|2022-05-20 03:55:00|334.89|332.09|335.21|332.41|335.61|332.81|334.72|331.92|0
1653019200000|2022-05-20 04:00:00|334.72|331.92|336.49|333.69|336.49|333.69|334.48|331.68|0
1653019500000|2022-05-20 04:05:00|336.41|333.61|337.78|334.98|338.27|335.47|336.33|333.53|0
1653019800000|2022-05-20 04:10:00|337.86|335.06|337.78|334.98|339.24|336.44|337.78|334.98|0
1653020100000|2022-05-20 04:15:00|337.94|335.14|338.91|336.11|339.08|336.28|337.46|334.66|0
1653020400000|2022-05-20 04:20:00|338.75|335.95|339.56|336.76|339.56|336.76|337.94|335.14|0
1653020700000|2022-05-20 04:25:00|339.72|336.92|340.69|337.89|341.26|338.46|339.72|336.92|0
1653021000000|2022-05-20 04:30:00|340.53|337.73|339.39|336.59|340.53|337.73|339.06|336.26|0
1653021300000|2022-05-20 04:35:00|339.47|336.67|339.55|336.75|340.04|337.24|339.06|336.26|0
1653021600000|2022-05-20 04:40:00|339.39|336.59|339.55|336.75|339.71|336.91|338.81|336.01|0
1653021900000|2022-05-20 04:45:00|339.71|336.91|339.22|336.42|340.19|337.39|339.06|336.26|0
1653022200000|2022-05-20 04:50:00|339.38|336.58|339.7|336.9|339.7|336.9|339.05|336.25|0
1653022500000|2022-05-20 04:55:00|339.54|336.74|340.67|337.87|340.67|337.87|339.21|336.41|0
1653022800000|2022-05-20 05:00:00|340.51|337.71|338.47|335.67|341|338.2|337.99|335.19|0
1653023100000|2022-05-20 05:05:00|338.56|335.76|337.96|335.16|339.69|336.89|337.4|334.6|0
1653023400000|2022-05-20 05:10:00|337.88|335.08|338.21|335.41|338.93|336.13|337.72|334.92|0
1653023700000|2022-05-20 05:15:00|338.04|335.24|337.47|334.67|338.69|335.89|335.94|333.14|0
1653024000000|2022-05-20 05:20:00|337.55|334.75|337.39|334.59|338.69|335.89|336.9|334.1|0
1653024300000|2022-05-20 05:25:00|337.3|334.5|337.71|334.91|338.52|335.72|336.9|334.1|0
1653024600000|2022-05-20 05:30:00|338.03|335.23|337.87|335.07|338.68|335.88|337.22|334.42|0
1653024900000|2022-05-20 05:35:00|337.71|334.91|338.68|335.88|339|336.2|337.06|334.26|0
1653025200000|2022-05-20 05:40:00|338.84|336.04|338.67|335.87|339.65|336.85|338.19|335.39|0
1653025500000|2022-05-20 05:45:00|338.84|336.04|338.67|335.87|339|336.2|337.7|334.9|0
1653025800000|2022-05-20 05:50:00|338.42|335.62|340.62|337.82|341.43|338.63|338.42|335.62|0
1653026100000|2022-05-20 05:55:00|340.29|337.49|338.83|336.03|340.29|337.49|338.66|335.86|0
1653026400000|2022-05-20 06:00:00|338.99|336.19|337.85|335.05|339.64|336.84|336.88|334.08|0
1653026700000|2022-05-20 06:05:00|337.69|334.89|338.01|335.21|338.5|335.7|336.23|333.43|0
1653027000000|2022-05-20 06:10:00|338.17|335.37|337.59|334.79|341.1|338.3|337.36|334.56|0
1653027300000|2022-05-20 06:15:00|336.87|334.07|336.94|334.14|337.68|334.88|336.22|333.42|0
1653027600000|2022-05-20 06:20:00|336.87|334.07|337.67|334.87|337.84|335.04|336.38|333.58|0
1653027900000|2022-05-20 06:25:00|337.83|335.03|332.98|330.18|337.83|335.03|332.34|329.54|0
1653028200000|2022-05-20 06:30:00|332.66|329.86|333.78|330.98|334.11|331.31|331.53|328.73|0
1653028500000|2022-05-20 06:35:00|333.95|331.15|332.73|329.93|334.11|331.31|331.85|329.05|0
1653028800000|2022-05-20 06:40:00|332.81|330.01|334.02|331.22|334.02|331.22|331.85|329.05|0
1653029100000|2022-05-20 06:45:00|333.94|331.14|332.16|329.36|334.26|331.46|331.36|328.56|0
1653029400000|2022-05-20 06:50:00|332.33|329.53|329.91|327.11|332.65|329.85|329.91|327.11|0
1653029700000|2022-05-20 06:55:00|330.39|327.59|334.05|331.25|334.49|331.69|329.91|327.11|0
1653030000000|2022-05-20 07:00:00|334.29|331.49|333.88|331.08|334.61|331.81|332.04|329.24|0
1653030300000|2022-05-20 07:05:00|333.77|331.37|332.51|330.11|337.01|334.61|331.47|329.07|0
1653030600000|2022-05-20 07:10:00|332.43|330.03|335.74|333.34|336.22|333.82|332.11|329.71|0
1653030900000|2022-05-20 07:15:00|335.66|333.26|337.44|335.04|339.55|337.15|335.66|333.26|0
1653031200000|2022-05-20 07:20:00|337.6|335.2|337.11|334.71|339.22|336.82|336.54|334.14|0
1653031500000|2022-05-20 07:25:00|337.19|334.79|337.43|335.03|338.89|336.49|336.21|333.81|0
1653031800000|2022-05-20 07:30:00|337.59|335.19|341.57|339.17|341.66|339.26|336.13|333.73|0
1653032100000|2022-05-20 07:35:00|341.49|339.09|343.05|340.65|346.68|344.28|341.33|338.93|0
1653032400000|2022-05-20 07:40:00|342.88|340.48|343.86|341.46|345.01|342.61|342.06|339.66|0
1653032700000|2022-05-20 07:45:00|343.78|341.38|345.17|342.77|345.17|342.77|343.04|340.64|0
1653033000000|2022-05-20 07:50:00|345.01|342.61|344.68|342.28|345.17|342.77|343.44|341.04|0
1653033300000|2022-05-20 07:55:00|344.51|342.11|342.71|340.31|345.17|342.77|341.8|339.4|0
1653033600000|2022-05-20 08:00:00|342.62|340.22|341.15|338.75|343.2|340.8|340.74|338.34|0
1653033900000|2022-05-20 08:05:00|341.07|338.67|341.55|339.15|342.37|339.97|340.74|338.34|0
1653034200000|2022-05-20 08:10:00|341.63|339.23|339.34|336.94|342.21|339.81|337.64|335.24|0
1653034500000|2022-05-20 08:15:00|339.27|336.87|340.57|338.17|340.57|338.17|338.78|336.38|0
1653034800000|2022-05-20 08:20:00|340.73|338.33|342.53|340.13|342.85|340.45|340.57|338.17|0
1653035100000|2022-05-20 08:25:00|342.69|340.29|344.16|341.76|344.16|341.76|341.71|339.31|0
1653035400000|2022-05-20 08:30:00|344.33|341.93|346.7|344.3|346.95|344.55|344.33|341.93|0
1653035700000|2022-05-20 08:35:00|346.87|344.47|346.79|344.39|346.95|344.55|345.14|342.74|0
1653036000000|2022-05-20 08:40:00|346.95|344.55|348.6|346.2|348.76|346.36|346.29|343.89|0
1653036300000|2022-05-20 08:45:00|348.43|346.03|345.79|343.39|348.93|346.53|345.79|343.39|0
1653036600000|2022-05-20 08:50:00|345.63|343.23|345.62|343.22|346.2|343.8|345.13|342.73|0
1653036900000|2022-05-20 08:55:00|345.79|343.39|345.46|343.06|346.28|343.88|344.88|342.48|0
1653037200000|2022-05-20 09:00:00|345.29|342.89|347.1|344.7|347.43|345.03|344.14|341.74|0
1653037500000|2022-05-20 09:05:00|346.93|344.53|347.92|345.52|348.16|345.76|346.52|344.12|0
1653037800000|2022-05-20 09:10:00|348.08|345.68|349.24|346.84|349.73|347.33|346.77|344.37|0
1653038100000|2022-05-20 09:15:00|349.57|347.17|349.73|347.33|350.72|348.32|348.74|346.34|0
1653038400000|2022-05-20 09:20:00|349.64|347.24|346.34|343.94|349.97|347.57|346.34|343.94|0
1653038700000|2022-05-20 09:25:00|346.76|344.36|350.39|347.99|350.72|348.32|346.76|344.36|0
1653039000000|2022-05-20 09:30:00|350.22|347.82|348.4|346|350.22|347.82|348.32|345.92|0
1653039300000|2022-05-20 09:35:00|348.08|345.68|348.4|346|348.57|346.17|347.74|345.34|0
1653039600000|2022-05-20 09:40:00|348.32|345.92|345.28|342.88|348.57|346.17|344.87|342.47|0
1653039900000|2022-05-20 09:45:00|345.12|342.72|345.77|343.37|346.26|343.86|344.7|342.3|0
1653040200000|2022-05-20 09:50:00|346.26|343.86|346.75|344.35|346.75|344.35|345.52|343.12|0
1653040500000|2022-05-20 09:55:00|346.91|344.51|345.92|343.52|347.07|344.67|345.92|343.52|0
1653040800000|2022-05-20 10:00:00|345.76|343.36|346.25|343.85|346.58|344.18|345.27|342.87|0
1653041100000|2022-05-20 10:05:00|346.33|343.93|348.3|345.9|348.3|345.9|346|343.6|0
1653041400000|2022-05-20 10:10:00|348.22|345.82|347.72|345.32|348.54|346.14|347.23|344.83|0
1653041700000|2022-05-20 10:15:00|347.89|345.49|346.81|344.41|347.89|345.49|344.77|342.37|0
1653042000000|2022-05-20 10:20:00|347.06|344.66|348.7|346.3|348.87|346.47|346.4|344|0
1653042300000|2022-05-20 10:25:00|348.87|346.47|347.88|345.48|348.87|346.47|347.88|345.48|0
1653042600000|2022-05-20 10:30:00|348.04|345.64|347.62|345.22|348.2|345.8|346.89|344.49|0
1653042900000|2022-05-20 10:35:00|347.71|345.31|346.31|343.91|347.71|345.31|345.81|343.41|0
1653043200000|2022-05-20 10:40:00|346.23|343.83|346.96|344.56|347.38|344.98|346.23|343.83|0
1653043500000|2022-05-20 10:45:00|347.37|344.97|347.21|344.81|348.03|345.63|346.06|343.66|0
1653043800000|2022-05-20 10:50:00|347.04|344.64|344.74|342.34|347.7|345.3|344.58|342.18|0
1653044100000|2022-05-20 10:55:00|345.07|342.67|345.89|343.49|346.71|344.31|344.91|342.51|0
1653044400000|2022-05-20 11:00:00|346.05|343.65|344.9|342.5|346.05|343.65|343.67|341.27|0
1653044700000|2022-05-20 11:05:00|344.57|342.17|343.18|340.78|344.57|342.17|342.61|340.21|0
1653045000000|2022-05-20 11:10:00|342.93|340.53|344.4|342|344.4|342|342.44|340.04|0
1653045300000|2022-05-20 11:15:00|344.57|342.17|345.05|342.65|345.71|343.31|344.56|342.16|0
1653045600000|2022-05-20 11:20:00|345.13|342.73|344.4|342|346.04|343.64|343.74|341.34|0
1653045900000|2022-05-20 11:25:00|344.31|341.91|343.98|341.58|344.72|342.32|343.41|341.01|0
1653046200000|2022-05-20 11:30:00|344.06|341.66|346.52|344.12|346.68|344.28|344.06|341.66|0
1653046500000|2022-05-20 11:35:00|346.35|343.95|345.77|343.37|346.68|344.28|345.77|343.37|0
1653046800000|2022-05-20 11:40:00|345.7|343.3|345.53|343.13|346.51|344.11|344.71|342.31|0
1653047100000|2022-05-20 11:45:00|345.69|343.29|347.17|344.77|347.17|344.77|345.69|343.29|0
1653047400000|2022-05-20 11:50:00|347.33|344.93|351.12|348.72|351.12|348.72|347|344.6|0
1653047700000|2022-05-20 11:55:00|351.28|348.88|347.98|345.58|351.78|349.38|347.65|345.25|0
1653048000000|2022-05-20 12:00:00|347.82|345.42|347.48|345.08|348.97|346.57|346.66|344.26|0
1653048300000|2022-05-20 12:05:00|347.65|345.25|347.32|344.92|348.96|346.56|347.15|344.75|0
1653048600000|2022-05-20 12:10:00|347.48|345.08|345.51|343.11|347.64|345.24|345.18|342.78|0
1653048900000|2022-05-20 12:15:00|345.67|343.27|345.67|343.27|346.33|343.93|345.09|342.69|0
1653049200000|2022-05-20 12:20:00|345.83|343.43|345.67|343.27|347.14|344.74|345.34|342.94|0
1653049500000|2022-05-20 12:25:00|345.83|343.43|346.81|344.41|347.3|344.9|345.17|342.77|0
1653049800000|2022-05-20 12:30:00|346.65|344.25|345.5|343.1|347.3|344.9|345.17|342.77|0
1653050100000|2022-05-20 12:35:00|345.82|343.42|346.8|344.4|347.79|345.39|345.5|343.1|0
1653050400000|2022-05-20 12:40:00|346.48|344.08|343.36|340.96|346.48|344.08|342.87|340.47|0
1653050700000|2022-05-20 12:45:00|343.44|341.04|341.4|339|344.18|341.78|340.75|338.35|0
1653051000000|2022-05-20 12:50:00|341.24|338.84|341.48|339.08|343.93|341.53|340.19|337.79|0
1653051300000|2022-05-20 12:55:00|341.16|338.76|344.25|341.85|344.41|342.01|340.83|338.43|0
1653051600000|2022-05-20 13:00:00|344.41|342.01|344.9|342.5|345.39|342.99|343.44|341.04|0
1653051900000|2022-05-20 13:05:00|344.74|342.34|343.18|340.78|344.9|342.5|342.94|340.54|0
1653052200000|2022-05-20 13:10:00|343.1|340.7|344.89|342.49|345.39|342.99|342.78|340.38|0
1653052500000|2022-05-20 13:15:00|344.73|342.33|344.07|341.67|345.55|343.15|343.26|340.86|0
1653052800000|2022-05-20 13:20:00|343.75|341.35|345.05|342.65|346.44|344.04|343.59|341.19|0
1653053100000|2022-05-20 13:25:00|346.03|343.63|344.23|341.83|348.9|346.5|343.74|341.34|0
1653053400000|2022-05-20 13:30:00|343.42|341.02|341.54|339.14|346.52|344.12|339.83|337.43|0
1653053700000|2022-05-20 13:35:00|341.3|338.9|341.7|339.3|343.25|340.85|333.86|331.46|0
1653054000000|2022-05-20 13:40:00|341.13|338.73|345.69|343.29|347.5|345.1|339.34|336.94|0
1653054300000|2022-05-20 13:45:00|345.93|343.53|339.18|336.78|347.33|344.93|337.07|334.67|0
1653054600000|2022-05-20 13:50:00|339.01|336.61|340.04|337.64|341.61|339.21|336.78|334.38|0
1653054900000|2022-05-20 13:55:00|339.87|337.47|339.22|336.82|341.01|338.61|335.16|332.76|0
1653055200000|2022-05-20 14:00:00|338.89|336.49|335.8|333.4|341.5|339.1|332.36|329.96|0
1653055500000|2022-05-20 14:05:00|336.45|334.05|325.63|323.23|336.45|334.05|324.84|322.44|0
1653055800000|2022-05-20 14:10:00|325.71|323.31|325.7|323.3|326.9|324.5|323.72|321.32|0
1653056100000|2022-05-20 14:15:00|326.58|324.18|326.42|324.02|329.62|327.22|325.15|322.75|0
1653056400000|2022-05-20 14:20:00|326.26|323.86|325.22|322.34|326.74|324.34|321.02|318.62|0
1653056700000|2022-05-20 14:25:00|325.38|322.5|329.05|326.17|330.49|327.61|323.48|320.6|0
1653057000000|2022-05-20 14:30:00|328.57|325.69|325.54|322.66|329.37|326.49|324.74|321.86|0
1653057300000|2022-05-20 14:35:00|325.22|322.34|322.48|319.6|325.53|322.65|321.05|318.17|0
1653057600000|2022-05-20 14:40:00|321.92|319.04|325.5|322.62|326.77|323.89|321.6|318.72|0
1653057900000|2022-05-20 14:45:00|325.57|322.69|320.73|317.85|326.61|323.73|319.63|316.75|0
1653058200000|2022-05-20 14:50:00|320.57|317.69|312.25|309.37|321.36|318.48|312.09|309.21|0
1653058500000|2022-05-20 14:55:00|312.4|309.52|305.73|302.85|313.03|310.15|305.73|302.85|0
1653058800000|2022-05-20 15:00:00|306.03|303.15|305.57|302.69|308.2|305.32|305.11|302.23|0
1653059100000|2022-05-20 15:05:00|306.34|303.46|302.18|299.3|307.11|304.23|300.8|297.92|0
1653059400000|2022-05-20 15:10:00|301.87|298.99|301.57|298.69|302.49|299.61|295.92|293.04|0
1653059700000|2022-05-20 15:15:00|301.12|298.24|297.28|294.4|301.42|298.54|295.28|292.4|0
1653060000000|2022-05-20 15:20:00|297.58|294.7|295.3|292.42|297.58|294.7|294.85|291.97|0
1653060300000|2022-05-20 15:25:00|295|292.12|301.45|298.57|303.45|300.57|295|292.12|0
1653060600000|2022-05-20 15:30:00|301.29|298.41|304.66|301.78|306.66|303.78|300.68|297.8|0
1653060900000|2022-05-20 15:35:00|304.97|302.09|299.15|296.27|304.97|302.09|297.48|294.6|0
1653061200000|2022-05-20 15:40:00|299.3|296.42|297.93|295.05|304.2|301.32|297.93|295.05|0
1653061500000|2022-05-20 15:45:00|297.85|294.97|302.5|299.62|302.96|300.08|297.85|294.97|0
1653061800000|2022-05-20 15:50:00|302.35|299.47|300.36|297.48|305.26|302.38|299.37|296.49|0
1653062100000|2022-05-20 15:55:00|300.67|297.79|299.21|296.33|303.72|300.84|298.68|295.8|0
1653062400000|2022-05-20 16:00:00|298.83|295.95|297.01|294.13|299.9|297.02|295.65|292.77|0
1653062700000|2022-05-20 16:05:00|296.93|294.05|288.28|285.4|298.98|296.1|288.28|285.4|0
1653063000000|2022-05-20 16:10:00|287.83|284.95|289.69|286.81|291.27|288.39|283.45|280.57|0
1653063300000|2022-05-20 16:15:00|290.07|287.19|288.08|285.2|291.62|288.74|287.12|284.24|0
1653063600000|2022-05-20 16:20:00|287.93|285.05|293.13|290.25|293.73|290.85|287.63|284.75|0
1653063900000|2022-05-20 16:25:00|293.28|290.4|290.73|287.85|293.28|290.4|288.8|285.92|0
1653064200000|2022-05-20 16:30:00|290.88|288|287.9|285.02|293.12|290.24|287.9|285.02|0
1653064500000|2022-05-20 16:35:00|287.75|284.87|284.64|281.76|288.05|285.17|283.02|280.14|0
1653064800000|2022-05-20 16:40:00|284.34|281.46|279.06|276.18|284.34|281.46|279.06|276.18|0
1653065100000|2022-05-20 16:45:00|278.91|276.03|285.75|282.87|285.75|282.87|275.71|272.83|0
1653065400000|2022-05-20 16:50:00|285.16|282.28|281.34|278.46|285.52|282.64|280.17|277.29|0
1653065700000|2022-05-20 16:55:00|281.41|278.53|283.09|280.21|286.48|283.6|281.19|278.31|0
1653066000000|2022-05-20 17:00:00|283.38|280.5|279.72|276.84|283.38|280.5|277.54|274.66|0
1653066300000|2022-05-20 17:05:00|280.16|277.28|276.09|273.21|282.94|280.06|275.22|272.34|0
1653066600000|2022-05-20 17:10:00|275.94|273.06|277.11|274.23|278.12|275.24|273.48|270.6|0
1653066900000|2022-05-20 17:15:00|277.25|274.37|274.22|271.34|277.98|275.1|274.22|271.34|0
1653067200000|2022-05-20 17:20:00|274.5|271.62|273.64|270.76|276.52|273.64|272.63|269.75|0
1653067500000|2022-05-20 17:25:00|273.35|270.47|271.2|268.32|273.99|271.11|270.77|267.89|0
1653067800000|2022-05-20 17:30:00|271.05|268.17|283.5|280.62|283.94|281.06|270.48|267.6|0
1653068100000|2022-05-20 17:35:00|283.65|280.77|282.47|279.59|286.14|283.26|279.85|276.97|0
1653068400000|2022-05-20 17:40:00|282.18|279.3|283.74|280.86|285.4|282.52|279.7|276.82|0
1653068700000|2022-05-20 17:45:00|283.45|280.57|284.92|282.04|288.46|285.58|281.47|278.59|0
1653069000000|2022-05-20 17:50:00|284.47|281.59|287.86|284.98|289.94|287.06|281.4|278.52|0
1653069300000|2022-05-20 17:55:00|287.27|284.39|286.82|283.94|289.34|286.46|285.06|282.18|0
1653069600000|2022-05-20 18:00:00|286.45|283.57|283.91|281.03|287.45|284.57|282.73|279.85|0
1653069900000|2022-05-20 18:05:00|283.46|280.58|281.41|278.53|283.46|280.58|277.69|274.81|0
1653070200000|2022-05-20 18:10:00|281.7|278.82|280.82|277.94|284.2|281.32|279.95|277.07|0
1653070500000|2022-05-20 18:15:00|280.67|277.79|278.04|275.16|282.72|279.84|275.43|272.55|0
1653070800000|2022-05-20 18:20:00|277.75|274.87|278.33|275.45|280.81|277.93|275|272.12|0
1653071100000|2022-05-20 18:25:00|278.04|275.16|279.93|277.05|280.37|277.49|276.59|273.71|0
1653071400000|2022-05-20 18:30:00|279.35|276.47|275.28|272.4|281.39|278.51|273.69|270.81|0
1653071700000|2022-05-20 18:35:00|274.7|271.82|277.01|274.13|279.2|276.32|274.56|271.68|0
1653072000000|2022-05-20 18:40:00|276.58|273.7|284.32|281.44|284.32|281.44|276.29|273.41|0
1653072300000|2022-05-20 18:45:00|283.73|280.85|284.61|281.73|285.35|282.47|279.63|276.75|0
1653072600000|2022-05-20 18:50:00|284.76|281.88|290.38|287.5|293.52|290.64|282.99|280.11|0
1653072900000|2022-05-20 18:55:00|289.79|286.91|285.06|282.18|291.35|288.47|284.53|281.65|0
1653073200000|2022-05-20 19:00:00|285.21|282.33|281.23|278.35|288.32|285.44|280.2|277.32|0
1653073500000|2022-05-20 19:05:00|281.67|278.79|279.76|276.88|282.84|279.96|278.16|275.28|0
1653073800000|2022-05-20 19:10:00|279.61|276.73|280.2|277.32|280.79|277.91|278.01|275.13|0
1653074100000|2022-05-20 19:15:00|280.49|277.61|284.16|281.28|286.23|283.35|280.2|277.32|0
1653074400000|2022-05-20 19:20:00|284.46|281.58|284.08|281.2|287.35|284.47|281.42|278.54|0
1653074700000|2022-05-20 19:25:00|284.67|281.79|293.33|290.45|293.48|290.6|282.75|279.87|0
1653075000000|2022-05-20 19:30:00|293.48|290.6|299.08|296.2|299.84|296.96|288.83|285.95|0
1653075300000|2022-05-20 19:35:00|298.47|295.59|304.42|301.54|309.2|306.32|297.11|294.23|0
1653075600000|2022-05-20 19:40:00|304.27|301.39|310.09|307.21|316.25|313.37|304.27|301.39|0
1653075900000|2022-05-20 19:45:00|310.56|307.68|312.19|308.83|313.44|310.08|303.92|301.04|0
1653076200000|2022-05-20 19:50:00|315.55|312.19|315.62|312.26|319.55|316.19|310.64|307.28|0
1653076500000|2022-05-20 19:55:00|316.72|313.36|320.49|317.13|321.76|318.4|313.59|310.23|0
1653076800000|2022-05-20 20:00:00|319.7|316.34|322.29|318.93|323.81|320.45|319.7|316.34|0
1653077100000|2022-05-20 20:05:00|323.24|319.88|319.3|315.94|323.71|320.35|318.67|315.31|0
1653077400000|2022-05-20 20:10:00|319.62|316.26|320.7|318.3|320.7|318.3|317.25|314.85|0
1653289500000|2022-05-23 07:05:00|349.76|346.88|351.74|348.86|351.74|348.86|347.95|345.07|0
1653289800000|2022-05-23 07:10:00|351.9|349.02|350.91|348.03|352.9|350.02|348.93|346.05|0
1653290100000|2022-05-23 07:15:00|350.99|348.11|351.4|348.52|351.9|349.02|349.34|346.46|0
1653290400000|2022-05-23 07:20:00|351.15|348.27|349.42|346.54|351.65|348.77|348.27|345.39|0
1653290700000|2022-05-23 07:25:00|348.76|345.88|349.42|346.54|351.07|348.19|348.76|345.88|0
1653291000000|2022-05-23 07:30:00|348.84|345.96|349.58|346.7|351.89|349.01|346.29|343.41|0
1653291300000|2022-05-23 07:35:00|349.66|346.78|348.67|345.79|350.48|347.6|347.35|344.47|0
1653291600000|2022-05-23 07:40:00|348.75|345.87|343.34|340.46|348.75|345.87|343.34|340.46|0
1653291900000|2022-05-23 07:45:00|343.18|340.3|344.64|341.76|345.46|342.58|343.18|340.3|0
1653292200000|2022-05-23 07:50:00|344.81|341.93|346.77|343.89|346.77|343.89|344.81|341.93|0
1653292500000|2022-05-23 07:55:00|346.52|343.64|347.59|344.71|348.16|345.28|346.28|343.4|0
1653292800000|2022-05-23 08:00:00|347.75|344.87|343.82|340.94|352.2|349.32|343.82|340.94|0
1653293100000|2022-05-23 08:05:00|343.89|341.01|341.37|338.49|344.31|341.43|340.88|338|0
1653293400000|2022-05-23 08:10:00|341.28|338.4|336.01|333.13|342.18|339.3|336.01|333.13|0
1653293700000|2022-05-23 08:15:00|336.09|333.21|332.7|329.82|336.09|333.21|331.98|329.1|0
1653294000000|2022-05-23 08:20:00|332.54|329.66|335.76|332.88|335.92|333.04|332.3|329.42|0
1653294300000|2022-05-23 08:25:00|335.68|332.8|337.05|334.17|337.78|334.9|335.11|332.23|0
1653294600000|2022-05-23 08:30:00|336.97|334.09|333.42|330.54|337.29|334.41|333.26|330.38|0
1653294900000|2022-05-23 08:35:00|333.33|330.45|331.01|328.13|333.33|330.45|329.89|327.01|0
1653295200000|2022-05-23 08:40:00|330.92|328.04|330.16|327.28|333.25|330.37|327.64|324.76|0
1653295500000|2022-05-23 08:45:00|329.92|327.04|330.88|328.48|331.84|329.44|328.64|326.24|0
1653295800000|2022-05-23 08:50:00|330.8|328.4|331.76|329.36|332.64|330.24|329.6|327.2|0
1653296100000|2022-05-23 08:55:00|332.08|329.68|333.12|330.72|334.16|331.76|331.68|329.28|0
1653296400000|2022-05-23 09:00:00|333.36|330.96|332.47|330.07|333.93|331.53|330.07|327.67|0
1653296700000|2022-05-23 09:05:00|332.15|329.75|331.91|329.51|333.6|331.2|330.87|328.47|0
1653297000000|2022-05-23 09:10:00|331.67|329.27|333.27|330.87|334.56|332.16|331.67|329.27|0
1653297300000|2022-05-23 09:15:00|333.35|330.95|333.02|330.62|333.35|330.95|330.46|328.06|0
1653297600000|2022-05-23 09:20:00|333.35|330.95|334.39|331.99|334.72|332.32|333.11|330.71|0
1653297900000|2022-05-23 09:25:00|334.47|332.07|337.46|335.06|337.78|335.38|334.07|331.67|0
1653298200000|2022-05-23 09:30:00|337.86|335.46|338.26|335.86|338.91|336.51|336.97|334.57|0
1653298500000|2022-05-23 09:35:00|337.94|335.54|340.53|338.13|341.83|339.43|337.78|335.38|0
1653298800000|2022-05-23 09:40:00|340.61|338.21|339.39|336.99|340.93|338.53|339.14|336.74|0
1653299100000|2022-05-23 09:45:00|339.31|336.91|337.12|334.72|339.39|336.99|336.8|334.4|0
1653299400000|2022-05-23 09:50:00|336.96|334.56|337.52|335.12|338.74|336.34|336.96|334.56|0
1653299700000|2022-05-23 09:55:00|337.44|335.04|335.34|332.94|337.44|335.04|333.4|331|0
1653300000000|2022-05-23 10:00:00|335.41|333.01|335.33|332.93|336.06|333.66|334.53|332.13|0
1653300300000|2022-05-23 10:05:00|335.25|332.85|335.97|333.57|336.46|334.06|334.36|331.96|0
1653300600000|2022-05-23 10:10:00|335.89|333.49|339.05|336.65|339.37|336.97|335.89|333.49|0
1653300900000|2022-05-23 10:15:00|339.21|336.81|337.01|334.61|339.21|336.81|337.01|334.61|0
1653301200000|2022-05-23 10:20:00|336.61|334.21|336.45|334.05|337.34|334.94|335.32|332.92|0
1653301500000|2022-05-23 10:25:00|336.36|333.96|338.87|336.47|339.04|336.64|336.2|333.8|0
1653301800000|2022-05-23 10:30:00|339.11|336.71|341.31|338.91|341.31|338.91|338.95|336.55|0
1653302100000|2022-05-23 10:35:00|341.63|339.23|341.95|339.55|342.12|339.72|339.84|337.44|0
1653302400000|2022-05-23 10:40:00|342.03|339.63|342.93|340.53|343.58|341.18|340.73|338.33|0
1653302700000|2022-05-23 10:45:00|343.09|340.69|344.23|341.83|346.36|343.96|342.28|339.88|0
1653303000000|2022-05-23 10:50:00|344.47|342.07|346.03|343.63|346.36|343.96|343.25|340.85|0
1653303300000|2022-05-23 10:55:00|346.11|343.71|350.79|348.39|351.78|349.38|346.03|343.63|0
1653303600000|2022-05-23 11:00:00|350.71|348.31|349.14|346.74|350.71|348.31|348.49|346.09|0
1653303900000|2022-05-23 11:05:00|348.89|346.49|348.97|346.57|349.31|346.91|347.99|345.59|0
1653304200000|2022-05-23 11:10:00|349.38|346.98|350.86|348.46|351.77|349.37|348.81|346.41|0
1653304500000|2022-05-23 11:15:00|350.78|348.38|348.15|345.75|350.95|348.55|347.65|345.25|0
1653304800000|2022-05-23 11:20:00|348.22|345.82|344.7|342.3|348.31|345.91|344.05|341.65|0
1653305100000|2022-05-23 11:25:00|344.61|342.21|346.01|343.61|346.83|344.43|344.54|342.14|0
1653305400000|2022-05-23 11:30:00|345.84|343.44|344.2|341.8|346.17|343.77|344.2|341.8|0
1653305700000|2022-05-23 11:35:00|344.04|341.64|341.83|339.43|344.2|341.8|340.61|338.21|0
1653306000000|2022-05-23 11:40:00|341.91|339.51|344.36|341.96|345.01|342.61|341.59|339.19|0
1653306300000|2022-05-23 11:45:00|344.2|341.8|341.58|339.18|344.36|341.96|340.61|338.21|0
1653306600000|2022-05-23 11:50:00|341.5|339.1|342.72|340.32|344.43|342.03|341.42|339.02|0
1653306900000|2022-05-23 11:55:00|342.8|340.4|344.43|342.03|344.43|342.03|342.23|339.83|0
1653307200000|2022-05-23 12:00:00|344.68|342.28|347.46|345.06|348.19|345.79|344.68|342.28|0
1653307500000|2022-05-23 12:05:00|347.79|345.39|347.95|345.55|349.43|347.03|347.62|345.22|0
1653307800000|2022-05-23 12:10:00|347.29|344.89|347.12|344.72|348.44|346.04|345.81|343.41|0
1653308100000|2022-05-23 12:15:00|346.96|344.56|348.27|345.87|348.68|346.28|346.3|343.9|0
1653308400000|2022-05-23 12:20:00|348.43|346.03|347.28|344.88|348.93|346.53|346.38|343.98|0
1653308700000|2022-05-23 12:25:00|347.12|344.72|344.82|342.42|347.12|344.72|343.84|341.44|0
1653309000000|2022-05-23 12:30:00|344.98|342.58|341.71|339.31|345.22|342.82|340.74|338.34|0
1653309300000|2022-05-23 12:35:00|341.39|338.99|343.91|341.51|344|341.6|341.39|338.99|0
1653309600000|2022-05-23 12:40:00|343.5|341.1|342.2|339.8|344.98|342.58|342.2|339.8|0
1653309900000|2022-05-23 12:45:00|341.71|339.31|341.22|338.82|343.66|341.26|340.4|338|0
1653310200000|2022-05-23 12:50:00|341.62|339.22|340.4|338|343.08|340.68|340.4|338|0
1653310500000|2022-05-23 12:55:00|340.56|338.16|342.02|339.62|342.51|340.11|340.4|338|0
1653310800000|2022-05-23 13:00:00|342.19|339.79|343.16|340.76|343.65|341.25|340.23|337.83|0
1653311100000|2022-05-23 13:05:00|343.32|340.92|344.79|342.39|344.96|342.56|342.67|340.27|0
1653311400000|2022-05-23 13:10:00|344.96|342.56|346.43|344.03|346.67|344.27|344.96|342.56|0
1653311700000|2022-05-23 13:15:00|346.59|344.19|345.6|343.2|347.57|345.17|343.97|341.57|0
1653312000000|2022-05-23 13:20:00|345.85|343.45|345.93|343.53|346.26|343.86|344.13|341.73|0
1653312300000|2022-05-23 13:25:00|345.84|343.44|340.21|337.81|345.84|343.44|340.21|337.81|0
1653312600000|2022-05-23 13:30:00|341.35|338.95|340.86|338.46|342.49|340.09|335.91|333.51|0
1653312900000|2022-05-23 13:35:00|341.67|339.27|332.61|330.21|341.84|339.44|330.68|328.28|0
1653313200000|2022-05-23 13:40:00|332.93|330.53|342.16|339.76|342.97|340.57|329.56|327.16|0
1653313500000|2022-05-23 13:45:00|342.65|340.25|348.54|346.14|350.84|348.44|340.2|337.8|0
1653313800000|2022-05-23 13:50:00|347.88|345.48|341.34|338.94|350.84|348.44|341.34|338.94|0
1653314100000|2022-05-23 13:55:00|342.15|339.75|336.63|334.23|343.94|341.54|335.5|333.1|0
1653314400000|2022-05-23 14:00:00|336.14|333.74|329.23|326.83|336.79|334.39|325.08|322.68|0
1653314700000|2022-05-23 14:05:00|329.87|327.47|331.89|329.49|333.18|330.78|328.06|325.66|0
1653315000000|2022-05-23 14:10:00|331.57|329.17|337.84|335.44|339.94|337.54|331.09|328.69|0
1653315300000|2022-05-23 14:15:00|338.65|336.25|343.18|340.78|345.63|343.23|336.06|333.66|0
1653315600000|2022-05-23 14:20:00|342.77|340.37|343.67|341.27|345.79|343.39|338|335.6|0
1653315900000|2022-05-23 14:25:00|344.32|341.92|348.82|346.42|348.82|346.42|336.3|333.9|0
1653316200000|2022-05-23 14:30:00|350.21|347.81|350.46|348.06|353.26|350.86|347.18|344.78|0
1653316500000|2022-05-23 14:35:00|350.62|348.22|351.77|349.37|353.58|351.18|348.16|345.76|0
1653316800000|2022-05-23 14:40:00|352.1|349.7|349.96|347.56|354.57|352.17|348.4|346|0
1653317100000|2022-05-23 14:45:00|351.27|348.87|350.28|347.88|356.22|353.82|346.03|343.63|0
1653317400000|2022-05-23 14:50:00|349.79|347.39|347.66|345.26|351.6|349.2|341.79|339.39|0
1653317700000|2022-05-23 14:55:00|347.57|345.17|349.13|346.73|350.28|347.88|345.85|343.45|0
1653318000000|2022-05-23 15:00:00|349.78|347.38|358.7|356.3|359.37|356.97|346.83|344.43|0
1653318300000|2022-05-23 15:05:00|358.78|356.38|357.87|355.47|360.03|357.63|357.37|354.97|0
1653318600000|2022-05-23 15:10:00|358.28|355.88|362.58|360.18|362.58|360.18|355.94|353.54|0
1653318900000|2022-05-23 15:15:00|362.75|360.35|359.91|357.51|364.25|361.85|359.16|356.76|0
1653319200000|2022-05-23 15:20:00|359.49|357.09|361.41|359.01|362.41|360.01|357.92|355.52|0
1653319500000|2022-05-23 15:25:00|361.24|358.84|363.24|360.84|363.41|361.01|359.24|356.84|0
1653319800000|2022-05-23 15:30:00|362.99|360.59|369.11|366.71|369.78|367.38|362.24|359.84|0
1653320100000|2022-05-23 15:35:00|369.28|366.88|369.44|367.04|369.78|367.38|366.75|364.35|0
1653320400000|2022-05-23 15:40:00|370.29|367.89|368.79|366.39|371.95|369.55|367.59|365.19|0
1653320700000|2022-05-23 15:45:00|369.12|366.72|365.77|363.37|370.47|368.07|363.43|361.03|0
1653321000000|2022-05-23 15:50:00|366.27|363.87|367.27|364.87|368.28|365.88|365.1|362.7|0
1653321300000|2022-05-23 15:55:00|367.52|365.12|367.94|365.54|370.46|368.06|367.1|364.7|0
1653321600000|2022-05-23 16:00:00|367.6|365.2|372.64|370.24|372.64|370.24|366.6|364.2|0
1653321900000|2022-05-23 16:05:00|372.31|369.91|373.69|371.29|374.71|372.31|369.98|367.58|0
1653322200000|2022-05-23 16:10:00|373.86|371.46|370.99|368.59|373.86|371.46|370.31|367.91|0
1653322500000|2022-05-23 16:15:00|371.32|368.92|369.64|367.24|372.51|370.11|367.45|365.05|0
1653322800000|2022-05-23 16:20:00|369.47|367.07|371.99|369.59|373.01|370.61|369.3|366.9|0
1653323100000|2022-05-23 16:25:00|372.16|369.76|367.61|365.21|372.16|369.76|366.77|364.37|0
1653323400000|2022-05-23 16:30:00|367.95|365.55|366.26|363.86|367.95|365.55|363.42|361.02|0
1653323700000|2022-05-23 16:35:00|366.43|364.03|369.53|367.13|369.62|367.22|365.26|362.86|0
1653324000000|2022-05-23 16:40:00|369.62|367.22|367.63|365.23|370.3|367.9|365.45|363.05|0
1653324300000|2022-05-23 16:45:00|367.97|365.57|361.93|359.53|368.64|366.24|361.43|359.03|0
1653324600000|2022-05-23 16:50:00|362.1|359.7|359.93|357.53|363.1|360.7|359.1|356.7|0
1653324900000|2022-05-23 16:55:00|360.43|358.03|363.26|360.86|363.26|360.86|358.43|356.03|0
1653325200000|2022-05-23 17:00:00|362.93|360.53|359.75|357.35|363.26|360.86|359.75|357.35|0
1653325500000|2022-05-23 17:05:00|359.42|357.02|360.25|357.85|360.92|358.52|357.59|355.19|0
1653325800000|2022-05-23 17:10:00|359.92|357.52|360.75|358.35|361.75|359.35|358.42|356.02|0
1653326100000|2022-05-23 17:15:00|360.58|358.18|353.39|350.99|360.58|358.18|352.07|349.67|0
1653326400000|2022-05-23 17:20:00|352.9|350.5|354.05|351.65|354.39|351.99|349.1|346.7|0
1653326700000|2022-05-23 17:25:00|353.8|351.4|355.87|353.47|356.54|354.14|353.8|351.4|0
1653327000000|2022-05-23 17:30:00|356.04|353.64|359.03|356.63|361.37|358.97|353.55|351.15|0
1653327300000|2022-05-23 17:35:00|358.2|355.8|360.2|357.8|361.54|359.14|358.2|355.8|0
1653327600000|2022-05-23 17:40:00|360.36|357.96|361.87|359.47|362.87|360.47|359.53|357.13|0
1653327900000|2022-05-23 17:45:00|362.03|359.63|365.55|363.15|367.24|364.84|361.03|358.63|0
1653328200000|2022-05-23 17:50:00|365.72|363.32|363.03|360.63|366.06|363.66|362.53|360.13|0
1653328500000|2022-05-23 17:55:00|363.37|360.97|366.39|363.99|366.39|363.99|363.37|360.97|0
1653328800000|2022-05-23 18:00:00|366.89|364.49|364.87|362.47|368.75|366.35|363.28|360.88|0
1653329100000|2022-05-23 18:05:00|365.04|362.64|366.55|364.15|367.56|365.16|363.53|361.13|0
1653329400000|2022-05-23 18:10:00|366.89|364.49|369.42|367.02|369.92|367.52|366.72|364.32|0
1653329700000|2022-05-23 18:15:00|369.25|366.85|369.58|367.18|369.83|367.43|367.56|365.16|0
1653330000000|2022-05-23 18:20:00|369.75|367.35|370.4|368|372.28|369.88|368.88|366.48|0
1653330300000|2022-05-23 18:25:00|370.23|367.83|368.54|366.14|371.07|368.67|367.19|364.79|0
1653330600000|2022-05-23 18:30:00|368.88|366.48|368.78|366.38|370.22|367.82|367.02|364.62|0
1653330900000|2022-05-23 18:35:00|368.53|366.13|369.37|366.97|370.39|367.99|367.86|365.46|0
1653331200000|2022-05-23 18:40:00|369.21|366.81|373.94|371.54|373.94|371.54|367.6|365.2|0
1653331500000|2022-05-23 18:45:00|374.11|371.71|367.18|364.78|374.45|372.05|365.67|363.27|0
1653331800000|2022-05-23 18:50:00|367.43|365.03|366.84|364.44|369.37|366.97|364.15|361.75|0
1653332100000|2022-05-23 18:55:00|367.34|364.94|364.48|362.08|367.51|365.11|363.48|361.08|0
1653332400000|2022-05-23 19:00:00|364.65|362.25|368.01|365.61|368.69|366.29|364.15|361.75|0
1653332700000|2022-05-23 19:05:00|368.51|366.11|371.04|368.64|371.21|368.81|366.83|364.43|0
1653333000000|2022-05-23 19:10:00|371.93|369.53|365.12|362.72|371.93|369.53|363.11|360.71|0
1653333300000|2022-05-23 19:15:00|364.95|362.55|367.13|364.73|367.29|364.89|363.78|361.38|0
1653333600000|2022-05-23 19:20:00|367.29|364.89|363.27|360.87|368.64|366.24|360.93|358.53|0
1653333900000|2022-05-23 19:25:00|362.77|360.37|364.44|362.04|365.78|363.38|362.1|359.7|0
1653334200000|2022-05-23 19:30:00|364.77|362.37|367.12|364.72|368.46|366.06|363.43|361.03|0
1653334500000|2022-05-23 19:35:00|367.28|364.88|361.69|359.29|370.82|368.42|361.69|359.29|0
1653334800000|2022-05-23 19:40:00|361.85|359.45|360.85|358.45|363.86|361.46|359.02|356.62|0
1653335100000|2022-05-23 19:45:00|361.35|358.95|356.58|354.18|361.35|358.95|356.2|353.8|0
1653335400000|2022-05-23 19:50:00|360.99|358.59|363.67|361.27|368.19|365.79|358.49|356.09|0
1653335700000|2022-05-23 19:55:00|362.83|360.43|369.05|366.65|371.07|368.67|362|359.6|0
1653336000000|2022-05-23 20:00:00|370.57|368.17|370.9|368.5|373.27|370.87|370.57|368.17|0
1653336300000|2022-05-23 20:05:00|371.07|368.67|376.99|374.59|377.16|374.76|371.07|368.67|0
1653336600000|2022-05-23 20:10:00|376.65|374.25|373.09|370.69|376.99|374.59|372.58|370.18|0
1653336900000|2022-05-23 20:15:00|373.8|371|374.81|372.01|375.49|372.69|373.54|370.74|0
1653337200000|2022-05-23 20:20:00|374.64|371.84|373.62|370.82|374.64|371.84|373.28|370.48|0
1653337500000|2022-05-23 20:25:00|373.79|370.99|373.28|370.48|374.3|371.5|373.11|370.31|0
1653337800000|2022-05-23 20:30:00|373.36|370.56|373.36|370.56|374.12|371.32|373.11|370.31|0
1653338100000|2022-05-23 20:35:00|373.45|370.65|374.12|371.32|374.12|371.32|373.11|370.31|0
1653338400000|2022-05-23 20:40:00|373.95|371.15|373.78|370.98|374.46|371.66|373.61|370.81|0
1653338700000|2022-05-23 20:45:00|373.61|370.81|373.77|370.97|373.95|371.15|373.27|370.47|0
1653339000000|2022-05-23 20:50:00|373.94|371.14|373.94|371.14|374.45|371.65|373.94|371.14|0
1653339300000|2022-05-23 20:55:00|373.6|370.8|374.53|371.73|375.12|372.32|373.6|370.8|0
1653339600000|2022-05-23 21:00:00|374.38|371.58|374.87|372.07|374.92|372.12|374.38|371.58|0
1653339900000|2022-05-23 21:05:00|374.8|372|373.31|370.51|374.8|372|373.31|370.51|0
1653340200000|2022-05-23 21:10:00|373.52|370.72|371.03|368.23|373.52|370.72|370.93|368.13|0
1653340500000|2022-05-23 21:15:00|371.1|368.3|366.98|364.18|371.1|368.3|366.16|363.36|0
1653340800000|2022-05-23 21:20:00|367.01|364.21|365.69|362.89|367.01|364.21|365.27|362.47|0
1653341100000|2022-05-23 21:25:00|365.64|362.84|364.18|361.38|365.64|362.84|363.62|360.82|0
1653341400000|2022-05-23 21:30:00|364.54|361.74|362.06|359.26|364.54|361.74|362.06|359.26|0
1653341700000|2022-05-23 21:35:00|362.08|359.28|360.91|358.11|362.68|359.88|360.91|358.11|0
1653342000000|2022-05-23 21:40:00|361.01|358.21|359.41|356.61|362.09|359.29|359.38|356.58|0
1653342300000|2022-05-23 21:45:00|359.58|356.78|363.13|360.33|363.8|361|359.34|356.54|0
1653342600000|2022-05-23 21:50:00|363.2|360.4|361.41|358.61|363.25|360.45|360.79|357.99|0
1653342900000|2022-05-23 21:55:00|361.68|358.88|360.98|358.18|362.63|359.83|360.98|358.18|0
1653343200000|2022-05-23 22:00:00|355.42|352.62|345.41|342.61|355.42|352.62|342.32|339.52|0
1653343500000|2022-05-23 22:05:00|345.33|342.53|346.88|344.08|348.18|345.38|344.03|341.23|0
1653343800000|2022-05-23 22:10:00|347.12|344.32|350.14|347.34|350.23|347.43|346.14|343.34|0
1653344100000|2022-05-23 22:15:00|350.47|347.67|348.26|345.46|350.96|348.16|347.44|344.64|0
1653344400000|2022-05-23 22:20:00|348.34|345.54|345.97|343.17|348.83|346.03|345.32|342.52|0
1653344700000|2022-05-23 22:25:00|346.05|343.25|347.44|344.64|348.91|346.11|346.05|343.25|0
1653345000000|2022-05-23 22:30:00|347.51|344.71|350.13|347.33|350.22|347.42|346.37|343.57|0
1653345300000|2022-05-23 22:35:00|350.29|347.49|348.65|345.85|350.38|347.58|348.25|345.45|0
1653345600000|2022-05-23 22:40:00|348.9|346.1|349.55|346.75|349.88|347.08|348.57|345.77|0
1653345900000|2022-05-23 22:45:00|349.72|346.92|352.01|349.21|352.18|349.38|349.72|346.92|0
1653346200000|2022-05-23 22:50:00|351.85|349.05|350.53|347.73|352.01|349.21|349.71|346.91|0
1653346500000|2022-05-23 22:55:00|350.61|347.81|352.33|349.53|352.74|349.94|350.61|347.81|0
1653346800000|2022-05-23 23:00:00|352.58|349.78|353.32|350.52|353.48|350.68|352.33|349.53|0
1653347100000|2022-05-23 23:05:00|353.15|350.35|353.97|351.17|354.14|351.34|352.82|350.02|0
1653347400000|2022-05-23 23:10:00|353.81|351.01|352.73|349.93|354.14|351.34|352.49|349.69|0
1653347700000|2022-05-23 23:15:00|352.49|349.69|349.69|346.89|352.82|350.02|349.04|346.24|0
1653348000000|2022-05-23 23:20:00|349.94|347.14|350.1|347.3|350.35|347.55|349.69|346.89|0
1653348300000|2022-05-23 23:25:00|350.18|347.38|349.52|346.72|351.33|348.53|349.44|346.64|0
1653348600000|2022-05-23 23:30:00|349.36|346.56|350.34|347.54|350.34|347.54|349.36|346.56|0
1653348900000|2022-05-23 23:35:00|350.25|347.45|351.32|348.52|351.49|348.69|350.17|347.37|0
1653349200000|2022-05-23 23:40:00|351.4|348.6|353.2|350.4|353.29|350.49|351.4|348.6|0
1653349500000|2022-05-23 23:45:00|353.29|350.49|353.29|350.49|353.29|350.49|352.22|349.42|0
1653349800000|2022-05-23 23:50:00|353.12|350.32|353.45|350.65|355.1|352.3|352.95|350.15|0
1653350100000|2022-05-23 23:55:00|353.53|350.73|354.1|351.3|355.01|352.21|353.28|350.48|0
1653350400000|2022-05-24 00:00:00|353.94|351.14|351.3|348.5|353.94|351.14|349.66|346.86|0
1653350700000|2022-05-24 00:05:00|351.38|348.58|353.11|350.31|353.27|350.47|351.14|348.34|0
1653351000000|2022-05-24 00:10:00|353.02|350.22|352.94|350.14|354.17|351.37|352.45|349.65|0
1653351300000|2022-05-24 00:15:00|353.43|350.63|353.43|350.63|355.58|352.78|352.94|350.14|0
1653351600000|2022-05-24 00:20:00|353.27|350.47|352.11|349.31|353.59|350.79|351.45|348.65|0
1653351900000|2022-05-24 00:25:00|351.95|349.15|351.04|348.24|352.19|349.39|350.96|348.16|0
1653352200000|2022-05-24 00:30:00|350.96|348.16|352.76|349.96|353.09|350.29|350.63|347.83|0
1653352500000|2022-05-24 00:35:00|352.67|349.87|353.65|350.85|353.74|350.94|352.51|349.71|0
1653352800000|2022-05-24 00:40:00|353.57|350.77|352.58|349.78|354.07|351.27|351.76|348.96|0
1653353100000|2022-05-24 00:45:00|352.26|349.46|353.4|350.6|353.57|350.77|351.43|348.63|0
1653353400000|2022-05-24 00:50:00|353.24|350.44|353.07|350.27|353.73|350.93|352.66|349.86|0
1653353700000|2022-05-24 00:55:00|352.98|350.18|351.75|348.95|352.98|350.18|351.59|348.79|0
1653354000000|2022-05-24 01:00:00|351.67|348.87|351.75|348.95|352.41|349.61|351.42|348.62|0
1653354300000|2022-05-24 01:05:00|351.91|349.11|352.4|349.6|353.06|350.26|349.62|346.82|0
1653354600000|2022-05-24 01:10:00|352.48|349.68|350.76|347.96|353.06|350.26|350.43|347.63|0
1653354900000|2022-05-24 01:15:00|350.84|348.04|349.69|346.89|350.84|348.04|348.3|345.5|0
1653355200000|2022-05-24 01:20:00|349.61|346.81|349.61|346.81|350.34|347.54|348.95|346.15|0
1653355500000|2022-05-24 01:25:00|349.44|346.64|350.5|347.7|351.08|348.28|349.44|346.64|0
1653355800000|2022-05-24 01:30:00|350.26|347.46|350.66|347.86|350.75|347.95|349.77|346.97|0
1653356100000|2022-05-24 01:35:00|350.75|347.95|351.73|348.93|352.13|349.33|350.09|347.29|0
1653356400000|2022-05-24 01:40:00|351.64|348.84|352.62|349.82|353.2|350.4|351.64|348.84|0
1653356700000|2022-05-24 01:45:00|352.54|349.74|352.54|349.74|352.87|350.07|352.05|349.25|0
1653357000000|2022-05-24 01:50:00|352.45|349.65|353.69|350.89|353.85|351.05|351.55|348.75|0
1653357300000|2022-05-24 01:55:00|353.85|351.05|351.38|348.58|354.02|351.22|351.38|348.58|0
1653357600000|2022-05-24 02:00:00|351.3|348.5|350.89|348.09|351.88|349.08|349.58|346.78|0
1653357900000|2022-05-24 02:05:00|350.8|348|350.39|347.59|351.22|348.42|349.9|347.1|0
1653358200000|2022-05-24 02:10:00|350.23|347.43|350.23|347.43|350.96|348.16|349.9|347.1|0
1653358500000|2022-05-24 02:15:00|350.31|347.51|348.91|346.11|350.55|347.75|348.75|345.95|0
1653358800000|2022-05-24 02:20:00|349.08|346.28|349.64|346.84|349.97|347.17|348.75|345.95|0
1653359100000|2022-05-24 02:25:00|349.73|346.93|349.23|346.43|350.22|347.42|348.91|346.11|0
1653359400000|2022-05-24 02:30:00|349.4|346.6|349.89|347.09|349.89|347.09|349.07|346.27|0
1653359700000|2022-05-24 02:35:00|350.21|347.41|349.39|346.59|350.38|347.58|349.39|346.59|0
1653360000000|2022-05-24 02:40:00|349.47|346.67|349.22|346.42|349.55|346.75|348.74|345.94|0
1653360300000|2022-05-24 02:45:00|349.06|346.26|348.57|345.77|349.06|346.26|347.75|344.95|0
1653360600000|2022-05-24 02:50:00|348.64|345.84|349.22|346.42|349.22|346.42|348.56|345.76|0
1653360900000|2022-05-24 02:55:00|349.05|346.25|349.87|347.07|350.03|347.23|349.05|346.25|0
1653361200000|2022-05-24 03:00:00|349.78|346.98|349.37|346.57|350.03|347.23|349.21|346.41|0
1653361500000|2022-05-24 03:05:00|349.54|346.74|350.03|347.23|350.03|347.23|349.05|346.25|0
1653361800000|2022-05-24 03:10:00|350.02|347.22|350.02|347.22|350.19|347.39|349.69|346.89|0
1653362100000|2022-05-24 03:15:00|349.86|347.06|349.53|346.73|350.02|347.22|349.36|346.56|0
1653362400000|2022-05-24 03:20:00|349.69|346.89|348.46|345.66|349.69|346.89|348.38|345.58|0
1653362700000|2022-05-24 03:25:00|348.54|345.74|348.45|345.65|348.54|345.74|347.89|345.09|0
1653363000000|2022-05-24 03:30:00|348.38|345.58|348.54|345.74|349.03|346.23|348.37|345.57|0
1653363300000|2022-05-24 03:35:00|348.7|345.9|348.53|345.73|348.7|345.9|348.21|345.41|0
1653363600000|2022-05-24 03:40:00|348.45|345.65|348.37|345.57|348.7|345.9|348.2|345.4|0
1653363900000|2022-05-24 03:45:00|348.44|345.64|348.93|346.13|348.93|346.13|348.36|345.56|0
1653364200000|2022-05-24 03:50:00|349.02|346.22|349.99|347.19|350.16|347.36|348.2|345.4|0
1653364500000|2022-05-24 03:55:00|349.83|347.03|350.4|347.6|350.89|348.09|349.83|347.03|0
1653364800000|2022-05-24 04:00:00|350.32|347.52|350.64|347.84|350.89|348.09|350.15|347.35|0
1653365100000|2022-05-24 04:05:00|350.72|347.92|350.64|347.84|350.97|348.17|350.48|347.68|0
1653365400000|2022-05-24 04:10:00|350.8|348|349.82|347.02|350.8|348|349.33|346.53|0
1653365700000|2022-05-24 04:15:00|349.65|346.85|348.67|345.87|349.65|346.85|348.67|345.87|0
1653366000000|2022-05-24 04:20:00|348.75|345.95|349.07|346.27|349.32|346.52|348.67|345.87|0
1653366300000|2022-05-24 04:25:00|348.99|346.19|348.83|346.03|348.99|346.19|348.66|345.86|0
1653366600000|2022-05-24 04:30:00|348.74|345.94|348.33|345.53|348.99|346.19|347.92|345.12|0
1653366900000|2022-05-24 04:35:00|348.25|345.45|348.65|345.85|348.82|346.02|348.17|345.37|0
1653367200000|2022-05-24 04:40:00|348.73|345.93|348|345.2|348.82|346.02|347.91|345.11|0
1653367500000|2022-05-24 04:45:00|347.83|345.03|345.55|342.75|348|345.2|345.47|342.67|0
1653367800000|2022-05-24 04:50:00|345.39|342.59|346.36|343.56|346.93|344.13|345.22|342.42|0
1653368100000|2022-05-24 04:55:00|346.52|343.72|345.87|343.07|346.69|343.89|345.22|342.42|0
1653368400000|2022-05-24 05:00:00|345.71|342.91|345.38|342.58|346.03|343.23|343.92|341.12|0
1653368700000|2022-05-24 05:05:00|345.29|342.49|346.84|344.04|346.84|344.04|345.13|342.33|0
1653369000000|2022-05-24 05:10:00|347|344.2|343.74|340.94|347.33|344.53|343.58|340.78|0
1653369300000|2022-05-24 05:15:00|342.12|339.32|345.37|342.57|345.69|342.89|342.12|339.32|0
1653369600000|2022-05-24 05:20:00|345.53|342.73|344.3|341.5|345.85|343.05|343.9|341.1|0
1653369900000|2022-05-24 05:25:00|344.39|341.59|342.76|339.96|345.04|342.24|342.6|339.8|0
1653370200000|2022-05-24 05:30:00|342.92|340.12|343.65|340.85|343.73|340.93|342.11|339.31|0
1653370500000|2022-05-24 05:35:00|343.73|340.93|340.97|338.17|344.22|341.42|339.04|336.24|0
1653370800000|2022-05-24 05:40:00|341.05|338.25|338.39|335.59|341.05|338.25|338.39|335.59|0
1653371100000|2022-05-24 05:45:00|338.23|335.43|339.19|336.39|340|337.2|338.23|335.43|0
1653371400000|2022-05-24 05:50:00|339.03|336.23|338.54|335.74|339.03|336.23|337.58|334.78|0
1653371700000|2022-05-24 05:55:00|338.62|335.82|338.7|335.9|339.19|336.39|337.9|335.1|0
1653372000000|2022-05-24 06:00:00|338.62|335.82|340.63|337.83|340.79|337.99|337.09|334.29|0
1653372300000|2022-05-24 06:05:00|340.79|337.99|339.02|336.22|341.28|338.48|338.85|336.05|0
1653372600000|2022-05-24 06:10:00|339.34|336.54|339.25|336.45|339.66|336.86|338.37|335.57|0
1653372900000|2022-05-24 06:15:00|339.5|336.7|338.52|335.72|340.3|337.5|338.36|335.56|0
1653373200000|2022-05-24 06:20:00|338.36|335.56|339.49|336.69|340.3|337.5|337.88|335.08|0
1653373500000|2022-05-24 06:25:00|339.33|336.53|339.24|336.44|339.72|336.92|339|336.2|0
1653373800000|2022-05-24 06:30:00|338.76|335.96|339.08|336.28|340.13|337.33|338.75|335.95|0
1653374100000|2022-05-24 06:35:00|339.16|336.36|334.1|331.3|339.16|336.36|333.62|330.82|0
1653374400000|2022-05-24 06:40:00|334.26|331.46|333.46|330.66|334.58|331.78|333.22|330.42|0
1653374700000|2022-05-24 06:45:00|333.3|330.5|333.37|330.57|333.77|330.97|332.34|329.54|0
1653375000000|2022-05-24 06:50:00|333.29|330.49|336.17|333.37|336.33|333.53|333.29|330.49|0
1653375300000|2022-05-24 06:55:00|336.01|333.21|336.25|333.45|336.97|334.17|335.21|332.41|0
1653375600000|2022-05-24 07:00:00|336.01|333.21|338.49|335.69|339.54|336.74|336.01|333.21|0
1653375900000|2022-05-24 07:05:00|338.29|335.89|335|332.6|338.29|335.89|335|332.6|0
1653376200000|2022-05-24 07:10:00|334.68|332.28|340|337.6|340.64|338.24|333.95|331.55|0
1653376500000|2022-05-24 07:15:00|340.16|337.76|337.88|335.48|340.8|338.4|337.16|334.76|0
1653376800000|2022-05-24 07:20:00|337.72|335.32|338.12|335.72|339.01|336.61|336.99|334.59|0
1653377100000|2022-05-24 07:25:00|338.04|335.64|337.47|335.07|339.33|336.93|335.15|332.75|0
1653377400000|2022-05-24 07:30:00|337.63|335.23|338.59|336.19|341.91|339.51|337.63|335.23|0
1653377700000|2022-05-24 07:35:00|338.68|336.28|334.34|331.94|338.75|336.35|333.22|330.82|0
1653378000000|2022-05-24 07:40:00|334.02|331.62|331.78|329.38|334.34|331.94|330.26|327.86|0
1653378300000|2022-05-24 07:45:00|331.46|329.06|332.09|329.69|333.21|330.81|329.94|327.54|0
1653378600000|2022-05-24 07:50:00|331.85|329.45|334.33|331.93|334.33|331.93|330.98|328.58|0
1653378900000|2022-05-24 07:55:00|334.24|331.84|337.61|335.21|337.86|335.46|333.85|331.45|0
1653379200000|2022-05-24 08:00:00|337.45|335.05|336.57|334.17|338.98|336.58|335.6|333.2|0
1653379500000|2022-05-24 08:05:00|336.8|334.4|337.53|335.13|337.76|335.36|335.6|333.2|0
1653379800000|2022-05-24 08:10:00|337.37|334.97|339.13|336.73|339.62|337.22|336.4|334|0
1653380100000|2022-05-24 08:15:00|338.81|336.41|336.79|334.39|339.05|336.65|335.27|332.87|0
1653380400000|2022-05-24 08:20:00|336.72|334.32|338|335.6|338.32|335.92|334.63|332.23|0
1653380700000|2022-05-24 08:25:00|337.84|335.44|338.16|335.76|338.24|335.84|336.47|334.07|0
1653381000000|2022-05-24 08:30:00|338.07|335.67|337.26|334.86|338.8|336.4|336.62|334.22|0
1653381300000|2022-05-24 08:35:00|337.35|334.95|337.67|335.27|337.67|335.27|335.26|332.86|0
1653381600000|2022-05-24 08:40:00|337.34|334.94|335.09|332.69|337.51|335.11|335.09|332.69|0
1653381900000|2022-05-24 08:45:00|334.93|332.53|336.05|333.65|337.02|334.62|334.61|332.21|0
1653382200000|2022-05-24 08:50:00|335.89|333.49|331.22|328.82|335.89|333.49|330.26|327.86|0
1653382500000|2022-05-24 08:55:00|331.13|328.73|331.05|328.65|332.33|329.93|330.18|327.78|0
1653382800000|2022-05-24 09:00:00|331.21|328.81|331.53|329.13|332.73|330.33|331.13|328.73|0
1653383100000|2022-05-24 09:05:00|331.61|329.21|331.69|329.29|332.17|329.77|330.73|328.33|0
1653383400000|2022-05-24 09:10:00|332.01|329.61|333.12|330.72|333.76|331.36|331.05|328.65|0
1653383700000|2022-05-24 09:15:00|333.28|330.88|331.68|329.28|333.68|331.28|331.68|329.28|0
1653384000000|2022-05-24 09:20:00|332.16|329.76|332.31|329.91|333.44|331.04|332.16|329.76|0
1653384300000|2022-05-24 09:25:00|332.15|329.75|334.39|331.99|335.04|332.64|331.91|329.51|0
1653384600000|2022-05-24 09:30:00|334.63|332.23|335.03|332.63|335.03|332.63|333.27|330.87|0
1653384900000|2022-05-24 09:35:00|334.95|332.55|335.83|333.43|336.15|333.75|334.47|332.07|0
1653385200000|2022-05-24 09:40:00|336.15|333.75|335.5|333.1|336.31|333.91|335.02|332.62|0
1653385500000|2022-05-24 09:45:00|335.58|333.18|337.59|335.19|337.59|335.19|335.34|332.94|0
1653385800000|2022-05-24 09:50:00|337.27|334.87|338.15|335.75|338.56|336.16|337.11|334.71|0
1653386100000|2022-05-24 09:55:00|338.23|335.83|338.79|336.39|340.33|337.93|338.23|335.83|0
1653386400000|2022-05-24 10:00:00|338.87|336.47|337.26|334.86|339.04|336.64|336.69|334.29|0
1653386700000|2022-05-24 10:05:00|337.18|334.78|339.91|337.51|340.08|337.68|336.45|334.05|0
1653387000000|2022-05-24 10:10:00|340|337.6|339.51|337.11|340.88|338.48|339.03|336.63|0
1653387300000|2022-05-24 10:15:00|339.67|337.27|342.01|339.61|342.26|339.86|339.51|337.11|0
1653387600000|2022-05-24 10:20:00|342.1|339.7|342.09|339.69|343.72|341.32|341.53|339.13|0
1653387900000|2022-05-24 10:25:00|341.93|339.53|342.33|339.93|342.41|340.01|340.47|338.07|0
1653388200000|2022-05-24 10:30:00|342.09|339.69|341.6|339.2|343.22|340.82|341.6|339.2|0
1653388500000|2022-05-24 10:35:00|341.44|339.04|340.79|338.39|341.44|339.04|340.06|337.66|0
1653388800000|2022-05-24 10:40:00|340.62|338.22|340.7|338.3|341.6|339.2|340.21|337.81|0
1653389100000|2022-05-24 10:45:00|340.62|338.22|340.29|337.89|341.35|338.95|339.81|337.41|0
1653389400000|2022-05-24 10:50:00|340.21|337.81|340.45|338.05|340.94|338.54|339.4|337|0
1653389700000|2022-05-24 10:55:00|340.29|337.89|339.88|337.48|341.58|339.18|339.88|337.48|0
1653390000000|2022-05-24 11:00:00|340.13|337.73|342.59|340.19|344.06|341.66|340.13|337.73|0
1653390300000|2022-05-24 11:05:00|342.75|340.35|347.63|345.23|347.63|345.23|342.75|340.35|0
1653390600000|2022-05-24 11:10:00|347.3|344.9|345.67|343.27|347.3|344.9|345.34|342.94|0
1653390900000|2022-05-24 11:15:00|345.5|343.1|346.81|344.41|346.97|344.57|344.77|342.37|0
1653391200000|2022-05-24 11:20:00|346.97|344.57|344.68|342.28|347.13|344.73|344.68|342.28|0
1653391500000|2022-05-24 11:25:00|344.85|342.45|346.31|343.91|346.55|344.15|344.52|342.12|0
1653391800000|2022-05-24 11:30:00|346.15|343.75|347.12|344.72|347.29|344.89|345.82|343.42|0
1653392100000|2022-05-24 11:35:00|346.96|344.56|343.05|340.65|347.61|345.21|342.48|340.08|0
1653392400000|2022-05-24 11:40:00|342.8|340.4|344.51|342.11|344.83|342.43|341.83|339.43|0
1653392700000|2022-05-24 11:45:00|344.1|341.7|343.2|340.8|344.67|342.27|342.56|340.16|0
1653393000000|2022-05-24 11:50:00|343.44|341.04|341.42|339.02|343.44|341.04|341.01|338.61|0
1653393300000|2022-05-24 11:55:00|341.58|339.18|341.41|339.01|341.58|339.18|339.96|337.56|0
1653393600000|2022-05-24 12:00:00|341.58|339.18|342.71|340.31|342.71|340.31|339.63|337.23|0
1653393900000|2022-05-24 12:05:00|342.54|340.14|337.85|335.45|342.54|340.14|337.37|334.97|0
1653394200000|2022-05-24 12:10:00|337.93|335.53|339.14|336.74|340.03|337.63|337.85|335.45|0
1653394500000|2022-05-24 12:15:00|338.98|336.58|339.62|337.22|339.95|337.55|338.33|335.93|0
1653394800000|2022-05-24 12:20:00|339.78|337.38|338.33|335.93|339.78|337.38|337.52|335.12|0
1653395100000|2022-05-24 12:25:00|338.17|335.77|340.18|337.78|341.07|338.67|338.17|335.77|0
1653395400000|2022-05-24 12:30:00|340.42|338.02|342.04|339.64|343.01|340.61|338.81|336.41|0
1653395700000|2022-05-24 12:35:00|341.88|339.48|343.57|341.17|344.96|342.56|341.3|338.9|0
1653396000000|2022-05-24 12:40:00|343.49|341.09|343.98|341.58|345.44|343.04|343.33|340.93|0
1653396300000|2022-05-24 12:45:00|344.14|341.74|345.11|342.71|345.28|342.88|343.81|341.41|0
1653396600000|2022-05-24 12:50:00|345.28|342.88|344.7|342.3|346.74|344.34|344.62|342.22|0
1653396900000|2022-05-24 12:55:00|344.62|342.22|344.29|341.89|345.43|343.03|343.81|341.41|0
1653397200000|2022-05-24 13:00:00|344.46|342.06|342.99|340.59|344.78|342.38|341.53|339.13|0
1653397500000|2022-05-24 13:05:00|342.67|340.27|342.34|339.94|343.8|341.4|341.77|339.37|0
1653397800000|2022-05-24 13:10:00|342.18|339.78|343.96|341.56|344.12|341.72|342.18|339.78|0
1653398100000|2022-05-24 13:15:00|344.2|341.8|343.95|341.55|344.93|342.53|343.14|340.74|0
1653398400000|2022-05-24 13:20:00|343.79|341.39|344.76|342.36|346.07|343.67|343.79|341.39|0
1653398700000|2022-05-24 13:25:00|344.44|342.04|341.03|338.63|344.44|342.04|340.54|338.14|0
1653399000000|2022-05-24 13:30:00|341.51|339.11|338.76|336.36|347.2|344.8|336.51|334.11|0
1653399300000|2022-05-24 13:35:00|338.44|336.04|332.77|330.37|339.57|337.17|332.29|329.89|0
1653399600000|2022-05-24 13:40:00|331.97|329.57|335.1|332.7|336.87|334.47|331.81|329.41|0
1653399900000|2022-05-24 13:45:00|334.05|331.65|333.17|330.77|338.81|336.41|331.89|329.49|0
1653400200000|2022-05-24 13:50:00|332.85|330.45|332.04|329.64|338.15|335.75|331.57|329.17|0
1653400500000|2022-05-24 13:55:00|332.52|330.12|328.53|326.13|333|330.6|328.53|326.13|0
1653400800000|2022-05-24 14:00:00|328.13|325.73|324.26|321.86|329.17|326.77|322.35|319.95|0
1653401100000|2022-05-24 14:05:00|323.78|321.38|319.06|316.66|326|323.6|318.35|315.95|0
1653401400000|2022-05-24 14:10:00|318.9|316.5|313.43|311.03|320.15|317.75|312.65|310.25|0
1653401700000|2022-05-24 14:15:00|313.59|311.19|308.47|306.07|313.59|311.19|307.62|305.22|0
1653402000000|2022-05-24 14:20:00|308.16|305.76|312.03|309.63|316.23|313.83|308.16|305.76|0
1653402300000|2022-05-24 14:25:00|311.56|309.16|319.28|316.88|319.28|316.88|308.79|306.39|0
1653402600000|2022-05-24 14:30:00|318.42|316.02|314.37|311.97|318.42|316.02|313.6|311.2|0
1653402900000|2022-05-24 14:35:00|313.75|311.35|315.92|313.52|318.11|315.71|312.67|310.27|0
1653403200000|2022-05-24 14:40:00|315.15|312.75|314.83|312.43|318.26|315.86|311.58|309.18|0
1653403500000|2022-05-24 14:45:00|314.37|311.97|307.88|305.48|317.63|315.23|307.57|305.17|0
1653403800000|2022-05-24 14:50:00|307.57|305.17|308.49|306.09|310.95|308.55|306.34|303.94|0
1653404100000|2022-05-24 14:55:00|308.34|305.94|312.96|310.56|312.96|310.56|307.41|305.01|0
1653404400000|2022-05-24 15:00:00|312.65|310.25|313.65|311.25|316.53|314.13|311.72|309.32|0
1653404700000|2022-05-24 15:05:00|313.11|310.71|314.19|311.79|316.37|313.97|311.87|309.47|0
1653405000000|2022-05-24 15:10:00|314.34|311.94|312.17|309.77|315.43|313.03|311.09|308.69|0
1653405300000|2022-05-24 15:15:00|312.48|310.08|310.77|308.37|318.23|315.83|310|307.6|0
1653405600000|2022-05-24 15:20:00|310.62|308.22|313.25|310.85|314.95|312.55|308.46|306.06|0
1653405900000|2022-05-24 15:25:00|313.63|311.23|316.04|313.64|316.2|313.8|312.31|309.91|0
1653406200000|2022-05-24 15:30:00|315.96|313.56|315.26|312.86|317.6|315.2|312.47|310.07|0
1653406500000|2022-05-24 15:35:00|314.95|312.55|314.32|311.92|316.81|314.41|312.46|310.06|0
1653406800000|2022-05-24 15:40:00|314.94|312.54|320.56|318.16|320.72|318.32|314.32|311.92|0
1653407100000|2022-05-24 15:45:00|320.09|317.69|327.2|324.8|331.8|329.4|320.09|317.69|0
1653407400000|2022-05-24 15:50:00|327.68|325.28|323.71|321.31|327.68|325.28|323.24|320.84|0
1653407700000|2022-05-24 15:55:00|324.18|321.78|325.13|322.73|329.74|327.34|323.23|320.83|0
1653408000000|2022-05-24 16:00:00|324.97|322.57|325.29|322.89|326.24|323.84|321.81|319.41|0
1653408300000|2022-05-24 16:05:00|325.44|323.04|329.58|327.18|329.58|327.18|323.39|320.99|0
1653408600000|2022-05-24 16:10:00|329.42|327.02|332.59|330.19|332.75|330.35|327.48|325.08|0
1653408900000|2022-05-24 16:15:00|333.24|330.84|333.62|331.22|339.05|336.65|332.49|330.09|0
1653409200000|2022-05-24 16:20:00|333.3|330.9|330.25|327.85|333.3|330.9|329.45|327.05|0
1653409500000|2022-05-24 16:25:00|330.73|328.33|328.01|325.61|332.01|329.61|327.54|325.14|0
1653409800000|2022-05-24 16:30:00|327.85|325.45|323.57|321.17|329.84|327.44|322.93|320.53|0
1653410100000|2022-05-24 16:35:00|323.41|321.01|318.84|316.44|324.2|321.8|318.21|315.81|0
1653410400000|2022-05-24 16:40:00|319.31|316.91|318.99|316.59|320.56|318.16|318.68|316.28|0
1653410700000|2022-05-24 16:45:00|318.83|316.43|321.42|319.02|322.37|319.97|318.05|315.65|0
1653411000000|2022-05-24 16:50:00|321.58|319.18|321.42|319.02|322.53|320.13|320|317.6|0
1653411300000|2022-05-24 16:55:00|322.21|319.81|324.58|322.18|328.23|325.83|322.21|319.81|0
1653411600000|2022-05-24 17:00:00|322.99|320.59|315.6|313.2|323.54|321.14|315.6|313.2|0
1653411900000|2022-05-24 17:05:00|315.29|312.89|317.63|315.23|318.89|316.49|315.29|312.89|0
1653412200000|2022-05-24 17:10:00|317.16|314.76|318.57|316.17|319.99|317.59|316.38|313.98|0
1653412500000|2022-05-24 17:15:00|318.26|315.86|319.98|317.58|322.42|320.02|317|314.6|0
1653412800000|2022-05-24 17:20:00|320.3|317.9|319.04|316.64|320.61|318.21|316.84|314.44|0
1653413100000|2022-05-24 17:25:00|318.72|316.32|323.13|320.73|323.84|321.44|317.47|315.07|0
1653413400000|2022-05-24 17:30:00|322.18|319.78|320.6|318.2|322.34|319.94|317.93|315.53|0
1653413700000|2022-05-24 17:35:00|321.23|318.83|326.61|324.21|327.09|324.69|320.29|317.89|0
1653414000000|2022-05-24 17:40:00|326.77|324.37|329.61|327.21|333.96|331.56|326.77|324.37|0
1653414300000|2022-05-24 17:45:00|329.29|326.89|330.09|327.69|333.94|331.54|327.53|325.13|0
1653414600000|2022-05-24 17:50:00|330.73|328.33|332.01|329.61|333.61|331.21|329.29|326.89|0
1653414900000|2022-05-24 17:55:00|332.33|329.93|331.6|329.2|334.9|332.5|330.4|328|0
1653415200000|2022-05-24 18:00:00|332.16|329.76|326.72|324.32|332.65|330.25|326.72|324.32|0
1653415500000|2022-05-24 18:05:00|327.2|324.8|336.02|333.62|337.64|335.24|326.72|324.32|0
1653415800000|2022-05-24 18:10:00|335.86|333.46|337.07|334.67|342.84|340.44|335.54|333.14|0
1653416100000|2022-05-24 18:15:00|337.31|334.91|332.23|329.83|337.75|335.35|330.95|328.55|0
1653416400000|2022-05-24 18:20:00|331.51|329.11|336.58|334.18|336.58|334.18|329.03|326.63|0
1653416700000|2022-05-24 18:25:00|336.42|334.02|334.96|332.56|339.17|336.77|334.96|332.56|0
1653417000000|2022-05-24 18:30:00|334.15|331.75|338.35|335.95|338.84|336.44|332.94|330.54|0
1653417300000|2022-05-24 18:35:00|338.84|336.44|340.53|338.13|341.6|339.2|336.89|334.49|0
1653417600000|2022-05-24 18:40:00|341.11|338.71|331.41|329.01|341.76|339.36|331.25|328.85|0
1653417900000|2022-05-24 18:45:00|330.77|328.37|326.78|324.38|331.97|329.57|324.71|322.31|0
1653418200000|2022-05-24 18:50:00|326.14|323.74|324.55|322.15|327.25|324.85|324.23|321.83|0
1653418500000|2022-05-24 18:55:00|324.39|321.99|327.41|325.01|328.2|325.8|322.49|320.09|0
1653418800000|2022-05-24 19:00:00|326.61|324.21|334.29|331.89|335.1|332.7|326.61|324.21|0
1653419100000|2022-05-24 19:05:00|333.81|331.41|333.97|331.57|337.36|334.96|333.16|330.76|0
1653419400000|2022-05-24 19:10:00|334.45|332.05|336.48|334.08|338.33|335.93|333.96|331.56|0
1653419700000|2022-05-24 19:15:00|336.96|334.56|335.51|333.11|339.39|336.99|334.62|332.22|0
1653420000000|2022-05-24 19:20:00|335.67|333.27|338.57|336.17|340.03|337.63|331.18|328.78|0
1653420300000|2022-05-24 19:25:00|338.09|335.69|340.84|338.44|341.81|339.41|336.23|333.83|0
1653420600000|2022-05-24 19:30:00|341.24|338.84|341.64|339.24|342.46|340.06|339.54|337.14|0
1653420900000|2022-05-24 19:35:00|342.29|339.89|353.1|350.7|356.91|354.51|342.13|339.73|0
1653421200000|2022-05-24 19:40:00|353.27|350.87|349.31|346.91|356.06|353.66|348.82|346.42|0
1653421500000|2022-05-24 19:45:00|348.49|346.09|350.45|348.05|355.73|353.33|348.49|346.09|0
1653421800000|2022-05-24 19:50:00|351.6|349.2|343.26|340.86|352.92|350.52|343.26|340.86|0
1653422100000|2022-05-24 19:55:00|342.93|340.53|346.69|344.29|347.5|345.1|342.12|339.72|0
1653422400000|2022-05-24 20:00:00|347.35|344.95|352.1|349.7|354.25|351.85|347.35|344.95|0
1653422700000|2022-05-24 20:05:00|351.94|349.54|351.6|349.2|352.1|349.7|350.78|348.38|0
1653423000000|2022-05-24 20:10:00|351.19|348.79|352.59|350.19|352.59|350.19|350.69|348.29|0
1653423300000|2022-05-24 20:15:00|352.34|349.94|352.29|349.49|353.12|350.32|351.8|349|0
1653423600000|2022-05-24 20:20:00|351.96|349.16|348.5|345.7|352.13|349.33|347.36|344.56|0
1653423900000|2022-05-24 20:25:00|348.34|345.54|349.81|347.01|349.89|347.09|348.18|345.38|0
1653424200000|2022-05-24 20:30:00|349.98|347.18|349.81|347.01|350.22|347.42|349.48|346.68|0
1653424500000|2022-05-24 20:35:00|350.14|347.34|350.14|347.34|350.47|347.67|349.81|347.01|0
1653424800000|2022-05-24 20:40:00|350.47|347.67|350.63|347.83|351.12|348.32|350.3|347.5|0
1653425100000|2022-05-24 20:45:00|350.96|348.16|352.27|349.47|352.6|349.8|350.63|347.83|0
1653425400000|2022-05-24 20:50:00|352.6|349.8|353.09|350.29|353.09|350.29|352.27|349.47|0
1653425700000|2022-05-24 20:55:00|352.93|350.13|353.83|351.03|354.99|352.19|352.93|350.13|0
1653426000000|2022-05-24 21:00:00|353.59|350.79|354.02|351.22|354.12|351.32|353.59|350.79|0
1653426300000|2022-05-24 21:05:00|353.81|351.01|353.85|351.05|353.85|351.05|353.51|350.71|0
1653426600000|2022-05-24 21:10:00|353.7|350.9|353.73|350.93|353.95|351.15|353.63|350.83|0
1653426900000|2022-05-24 21:15:00|353.87|351.07|354.25|351.45|354.4|351.6|353.65|350.85|0
1653427200000|2022-05-24 21:20:00|354.16|351.36|354.06|351.26|354.18|351.38|353.72|350.92|0
1653427500000|2022-05-24 21:25:00|354.03|351.23|354.05|351.25|354.22|351.42|353.96|351.16|0
1653427800000|2022-05-24 21:30:00|353.69|350.89|353.95|351.15|353.98|351.18|353.69|350.89|0
1653428100000|2022-05-24 21:35:00|354.08|351.28|354.09|351.29|354.19|351.39|354.07|351.27|0
1653428400000|2022-05-24 21:40:00|354.19|351.39|354.14|351.34|354.21|351.41|354.14|351.34|0
1653428700000|2022-05-24 21:45:00|354.16|351.36|353.63|350.83|354.16|351.36|353.63|350.83|0
1653429000000|2022-05-24 21:50:00|353.82|351.02|354.28|351.48|354.28|351.48|353.82|351.02|0
1653429300000|2022-05-24 21:55:00|354.33|351.53|354.06|351.26|354.33|351.53|353.96|351.16|0
1653429600000|2022-05-24 22:00:00|354.12|351.32|355.53|352.73|355.86|353.06|354.12|351.32|0
1653429900000|2022-05-24 22:05:00|355.44|352.64|355.69|352.89|356.1|353.3|355.03|352.23|0
1653430200000|2022-05-24 22:10:00|355.85|353.05|359.59|356.79|359.75|356.95|355.69|352.89|0
1653430500000|2022-05-24 22:15:00|359.75|356.95|360.5|357.7|361.17|358.37|359.5|356.7|0
1653430800000|2022-05-24 22:20:00|360.25|357.45|360.17|357.37|360.5|357.7|358.84|356.04|0
1653431100000|2022-05-24 22:25:00|360.25|357.45|360.16|357.36|361|358.2|359.83|357.03|0
1653431400000|2022-05-24 22:30:00|360|357.2|361|358.2|361|358.2|359.33|356.53|0
1653431700000|2022-05-24 22:35:00|360.99|358.19|361.16|358.36|362|359.2|360.99|358.19|0
1653432000000|2022-05-24 22:40:00|361.07|358.27|360.32|357.52|361.49|358.69|360.15|357.35|0
1653432300000|2022-05-24 22:45:00|360.15|357.35|360.06|357.26|360.32|357.52|359.32|356.52|0
1653432600000|2022-05-24 22:50:00|359.98|357.18|359.31|356.51|360.06|357.26|358.98|356.18|0
1653432900000|2022-05-24 22:55:00|359.23|356.43|359.81|357.01|360.23|357.43|359.23|356.43|0
1653433200000|2022-05-24 23:00:00|360.22|357.42|360.31|357.51|360.48|357.68|359.81|357.01|0
1653433500000|2022-05-24 23:05:00|360.64|357.84|361.64|358.84|362.14|359.34|360.64|357.84|0
1653433800000|2022-05-24 23:10:00|361.47|358.67|362.64|359.84|362.81|360.01|361.47|358.67|0
1653434100000|2022-05-24 23:15:00|362.55|359.75|362.13|359.33|362.64|359.84|361.97|359.17|0
1653434400000|2022-05-24 23:20:00|362.3|359.5|362.3|359.5|362.47|359.67|362.13|359.33|0
1653434700000|2022-05-24 23:25:00|362.47|359.67|361.29|358.49|362.8|360|361.21|358.41|0
1653435000000|2022-05-24 23:30:00|361.46|358.66|361.79|358.99|362.46|359.66|361.46|358.66|0
1653435300000|2022-05-24 23:35:00|361.96|359.16|361.29|358.49|361.96|359.16|361.12|358.32|0
1653435600000|2022-05-24 23:40:00|361.28|358.48|360.45|357.65|361.28|358.48|360.45|357.65|0
1653435900000|2022-05-24 23:45:00|360.28|357.48|359.11|356.31|360.28|357.48|358.94|356.14|0
1653436200000|2022-05-24 23:50:00|359.02|356.22|358.44|355.64|359.44|356.64|358.44|355.64|0
1653436500000|2022-05-24 23:55:00|358.27|355.47|359.6|356.8|359.6|356.8|358.27|355.47|0
1653436800000|2022-05-25 00:00:00|359.44|356.64|357.27|354.47|359.44|356.64|357.1|354.3|0
1653437100000|2022-05-25 00:05:00|357.44|354.64|356.6|353.8|358.27|355.47|356.11|353.31|0
1653437400000|2022-05-25 00:10:00|356.44|353.64|352.46|349.66|356.44|353.64|351.47|348.67|0
1653437700000|2022-05-25 00:15:00|352.13|349.33|350.64|347.84|352.79|349.99|349.5|346.7|0
1653438000000|2022-05-25 00:20:00|350.81|348.01|351.14|348.34|351.8|349|349.82|347.02|0
1653438300000|2022-05-25 00:25:00|351.21|348.41|352.29|349.49|352.29|349.49|348.83|346.03|0
1653438600000|2022-05-25 00:30:00|352.62|349.82|351.62|348.82|353.44|350.64|351.29|348.49|0
1653438900000|2022-05-25 00:35:00|351.7|348.9|352.44|349.64|352.77|349.97|351.13|348.33|0
1653439200000|2022-05-25 00:40:00|352.52|349.72|353.93|351.13|353.93|351.13|352.52|349.72|0
1653439500000|2022-05-25 00:45:00|354.42|351.62|353.59|350.79|355.09|352.29|353.59|350.79|0
1653439800000|2022-05-25 00:50:00|353.76|350.96|353.26|350.46|354.75|351.95|353.09|350.29|0
1653440100000|2022-05-25 00:55:00|353.43|350.63|353.26|350.46|354.25|351.45|353.09|350.29|0
1653440400000|2022-05-25 01:00:00|352.93|350.13|354.91|352.11|354.99|352.19|352.93|350.13|0
1653440700000|2022-05-25 01:05:00|354.74|351.94|355.07|352.27|355.57|352.77|353.25|350.45|0
1653441000000|2022-05-25 01:10:00|355.24|352.44|354.74|351.94|355.98|353.18|353.91|351.11|0
1653441300000|2022-05-25 01:15:00|354.9|352.1|356.47|353.67|357.22|354.42|354.9|352.1|0
1653441600000|2022-05-25 01:20:00|356.39|353.59|355.23|352.43|357.05|354.25|354.4|351.6|0
1653441900000|2022-05-25 01:25:00|355.39|352.59|354.89|352.09|356.22|353.42|354.56|351.76|0
1653442200000|2022-05-25 01:30:00|355.06|352.26|355.38|352.58|355.55|352.75|354.39|351.59|0
1653442500000|2022-05-25 01:35:00|355.3|352.5|356.87|354.07|356.87|354.07|354.72|351.92|0
1653442800000|2022-05-25 01:40:00|356.79|353.99|355.79|352.99|356.87|354.07|355.71|352.91|0
1653443100000|2022-05-25 01:45:00|355.87|353.07|357.11|354.31|357.37|354.57|355.79|352.99|0
1653443400000|2022-05-25 01:50:00|357.03|354.23|356.03|353.23|357.2|354.4|355.87|353.07|0
1653443700000|2022-05-25 01:55:00|355.87|353.07|356.69|353.89|356.86|354.06|355.54|352.74|0
1653444000000|2022-05-25 02:00:00|357.03|354.23|360.35|357.55|360.77|357.97|357.03|354.23|0
1653444300000|2022-05-25 02:05:00|360.69|357.89|360.02|357.22|360.85|358.05|359.43|356.63|0
1653444600000|2022-05-25 02:10:00|359.85|357.05|359.01|356.21|360.35|357.55|359.01|356.21|0
1653444900000|2022-05-25 02:15:00|358.85|356.05|358.68|355.88|360.51|357.71|358.51|355.71|0
1653445200000|2022-05-25 02:20:00|358.76|355.96|359.17|356.37|359.84|357.04|358.67|355.87|0
1653445500000|2022-05-25 02:25:00|359.42|356.62|358.42|355.62|360|357.2|358.17|355.37|0
1653445800000|2022-05-25 02:30:00|358.34|355.54|357.58|354.78|358.83|356.03|356.84|354.04|0
1653446100000|2022-05-25 02:35:00|357.5|354.7|357.17|354.37|358.08|355.28|357.17|354.37|0
1653446400000|2022-05-25 02:40:00|357.08|354.28|356.33|353.53|357.33|354.53|356.25|353.45|0
1653446700000|2022-05-25 02:45:00|356.25|353.45|358.16|355.36|358.16|355.36|355.5|352.7|0
1653447000000|2022-05-25 02:50:00|358.32|355.52|357.65|354.85|358.74|355.94|357.49|354.69|0
1653447300000|2022-05-25 02:55:00|357.49|354.69|357.82|355.02|358.32|355.52|357.49|354.69|0
1653447600000|2022-05-25 03:00:00|357.73|354.93|358.98|356.18|359.15|356.35|357.73|354.93|0
1653447900000|2022-05-25 03:05:00|359.06|356.26|358.64|355.84|359.14|356.34|358.06|355.26|0
1653448200000|2022-05-25 03:10:00|358.81|356.01|360.31|357.51|360.31|357.51|358.47|355.67|0
1653448500000|2022-05-25 03:15:00|360.39|357.59|359.13|356.33|360.47|357.67|359.13|356.33|0
1653448800000|2022-05-25 03:20:00|358.97|356.17|359.46|356.66|359.54|356.74|358.3|355.5|0
1653449100000|2022-05-25 03:25:00|359.54|356.74|359.63|356.83|360.13|357.33|358.96|356.16|0
1653449400000|2022-05-25 03:30:00|359.79|356.99|361.79|358.99|361.79|358.99|359.63|356.83|0
1653449700000|2022-05-25 03:35:00|361.63|358.83|362.13|359.33|362.46|359.66|361.13|358.33|0
1653450000000|2022-05-25 03:40:00|362.29|359.49|363.29|360.49|363.46|360.66|361.79|358.99|0
1653450300000|2022-05-25 03:45:00|363.46|360.66|363.46|360.66|363.63|360.83|363.13|360.33|0
1653450600000|2022-05-25 03:50:00|363.29|360.49|363.45|360.65|363.54|360.74|363.29|360.49|0
1653450900000|2022-05-25 03:55:00|363.54|360.74|364.96|362.16|366.14|363.34|363.29|360.49|0
1653451200000|2022-05-25 04:00:00|365.04|362.24|364.12|361.32|365.13|362.33|363.95|361.15|0
1653451500000|2022-05-25 04:05:00|364.29|361.49|364.28|361.48|364.45|361.65|363.95|361.15|0
1653451800000|2022-05-25 04:10:00|363.95|361.15|362.6|359.8|363.95|361.15|362.27|359.47|0
1653452100000|2022-05-25 04:15:00|362.44|359.64|362.94|360.14|363.11|360.31|362.44|359.64|0
1653452400000|2022-05-25 04:20:00|363.02|360.22|363.27|360.47|363.77|360.97|362.93|360.13|0
1653452700000|2022-05-25 04:25:00|363.18|360.38|362.67|359.87|363.35|360.55|362.43|359.63|0
1653453000000|2022-05-25 04:30:00|362.76|359.96|363.26|360.46|363.77|360.97|362.67|359.87|0
1653453300000|2022-05-25 04:35:00|363.17|360.37|363.09|360.29|363.43|360.63|362.84|360.04|0
1653453600000|2022-05-25 04:40:00|362.92|360.12|363.09|360.29|363.25|360.45|362.59|359.79|0
1653453900000|2022-05-25 04:45:00|363.25|360.45|361.24|358.44|363.59|360.79|361.08|358.28|0
1653454200000|2022-05-25 04:50:00|361.32|358.52|362.08|359.28|362.58|359.78|361.32|358.52|0
1653454500000|2022-05-25 04:55:00|362.16|359.36|361.74|358.94|362.41|359.61|361.74|358.94|0
1653454800000|2022-05-25 05:00:00|361.57|358.77|361.98|359.18|363.07|360.27|361.32|358.52|0
1653455100000|2022-05-25 05:05:00|362.07|359.27|362.4|359.6|362.4|359.6|361.57|358.77|0
1653455400000|2022-05-25 05:10:00|362.31|359.51|363.57|360.77|364.24|361.44|362.23|359.43|0
1653455700000|2022-05-25 05:15:00|363.65|360.85|363.9|361.1|364.48|361.68|362.9|360.1|0
1653456000000|2022-05-25 05:20:00|363.81|361.01|363.39|360.59|364.07|361.27|363.23|360.43|0
1653456300000|2022-05-25 05:25:00|363.31|360.51|362.47|359.67|363.31|360.51|362.39|359.59|0
1653456600000|2022-05-25 05:30:00|362.22|359.42|360.96|358.16|362.22|359.42|360.54|357.74|0
1653456900000|2022-05-25 05:35:00|360.88|358.08|360.54|357.74|361.38|358.58|360.21|357.41|0
1653457200000|2022-05-25 05:40:00|360.71|357.91|359.87|357.07|360.71|357.91|359.04|356.24|0
1653457500000|2022-05-25 05:45:00|360.04|357.24|359.2|356.4|360.37|357.57|358.53|355.73|0
1653457800000|2022-05-25 05:50:00|359.37|356.57|359.44|356.64|359.78|356.98|358.36|355.56|0
1653458100000|2022-05-25 05:55:00|359.53|356.73|360.36|357.56|360.36|357.56|359.2|356.4|0
1653458400000|2022-05-25 06:00:00|360.27|357.47|358.83|356.03|361.53|358.73|357.36|354.56|0
1653458700000|2022-05-25 06:05:00|358.66|355.86|358.32|355.52|359.66|356.86|357.99|355.19|0
1653459000000|2022-05-25 06:10:00|358.4|355.6|357.32|354.52|358.99|356.19|356.99|354.19|0
1653459300000|2022-05-25 06:15:00|357.16|354.36|355.5|352.7|357.32|354.52|354.42|351.62|0
1653459600000|2022-05-25 06:20:00|355.41|352.61|355.66|352.86|356.66|353.86|355.33|352.53|0
1653459900000|2022-05-25 06:25:00|355.83|353.03|356.07|353.27|356.16|353.36|355|352.2|0
1653460200000|2022-05-25 06:30:00|355.99|353.19|356.81|354.01|356.81|354.01|354.83|352.03|0
1653460500000|2022-05-25 06:35:00|356.98|354.18|360.21|357.41|360.55|357.75|356.98|354.18|0
1653460800000|2022-05-25 06:40:00|360.3|357.5|362.3|359.5|362.63|359.83|359.8|357|0
1653461100000|2022-05-25 06:45:00|362.13|359.33|363.54|360.74|363.97|361.17|360.29|357.49|0
1653461400000|2022-05-25 06:50:00|363.13|360.33|364.3|361.5|365.47|362.67|362.63|359.83|0
1653461700000|2022-05-25 06:55:00|364.13|361.33|365.8|363|365.8|363|363.29|360.49|0
1653462000000|2022-05-25 07:00:00|365.05|362.25|360.45|357.65|365.21|362.41|359.95|357.15|0
1653462300000|2022-05-25 07:05:00|360.16|357.76|362.83|360.43|363.75|361.35|359.75|357.35|0
1653462600000|2022-05-25 07:10:00|362.58|360.18|363.08|360.68|363.75|361.35|360.82|358.42|0
1653462900000|2022-05-25 07:15:00|363.41|361.01|361.74|359.34|364.92|362.52|361.24|358.84|0
1653463200000|2022-05-25 07:20:00|361.82|359.42|360.4|358|362.07|359.67|357.91|355.51|0
1653463500000|2022-05-25 07:25:00|360.48|358.08|358.15|355.75|360.9|358.5|358.07|355.67|0
1653463800000|2022-05-25 07:30:00|358.07|355.67|356.74|354.34|358.15|355.75|355.58|353.18|0
1653464100000|2022-05-25 07:35:00|356.9|354.5|354.09|351.69|357.73|355.33|353.59|351.19|0
1653464400000|2022-05-25 07:40:00|354.25|351.85|355.07|352.67|356.32|353.92|353.92|351.52|0
1653464700000|2022-05-25 07:45:00|355.15|352.75|355.65|353.25|355.9|353.5|353.34|350.94|0
1653465000000|2022-05-25 07:50:00|355.57|353.17|356.06|353.66|357.22|354.82|355.07|352.67|0
1653465300000|2022-05-25 07:55:00|355.9|353.5|354.07|351.67|356.06|353.66|353.33|350.93|0
1653465600000|2022-05-25 08:00:00|354.15|351.75|351.67|349.27|355.4|353|349.79|347.39|0
1653465900000|2022-05-25 08:05:00|351.84|349.44|345.69|343.29|351.84|349.44|345.69|343.29|0
1653466200000|2022-05-25 08:10:00|345.85|343.45|347.32|344.92|347.72|345.32|345.03|342.63|0
1653466500000|2022-05-25 08:15:00|346.99|344.59|346.17|343.77|347.07|344.67|345.03|342.63|0
1653466800000|2022-05-25 08:20:00|346.01|343.61|347.48|345.08|347.8|345.4|345.52|343.12|0
1653467100000|2022-05-25 08:25:00|347.31|344.91|347.55|345.15|348.13|345.73|346.49|344.09|0
1653467400000|2022-05-25 08:30:00|347.71|345.31|350.17|347.77|350.42|348.02|347.71|345.31|0
1653467700000|2022-05-25 08:35:00|349.93|347.53|350.25|347.85|351.41|349.01|349.27|346.87|0
1653468000000|2022-05-25 08:40:00|350.42|348.02|351.24|348.84|351.73|349.33|350.25|347.85|0
1653468300000|2022-05-25 08:45:00|351.07|348.67|350.41|348.01|351.24|348.84|350.25|347.85|0
1653468600000|2022-05-25 08:50:00|350.58|348.18|351.64|349.24|352.06|349.66|349.75|347.35|0
1653468900000|2022-05-25 08:55:00|351.56|349.16|347.78|345.38|351.89|349.49|347.78|345.38|0
1653469200000|2022-05-25 09:00:00|347.62|345.22|345.24|342.84|347.94|345.54|344.67|342.27|0
1653469500000|2022-05-25 09:05:00|345.32|342.92|345.56|343.16|346.3|343.9|344.18|341.78|0
1653469800000|2022-05-25 09:10:00|345.65|343.25|341.49|339.09|346.14|343.74|341.49|339.09|0
1653470100000|2022-05-25 09:15:00|341.25|338.85|344.5|342.1|345.15|342.75|340.92|338.52|0
1653470400000|2022-05-25 09:20:00|344.57|342.17|344.49|342.09|344.99|342.59|343.35|340.95|0
1653470700000|2022-05-25 09:25:00|344.66|342.26|345.14|342.74|345.8|343.4|342.54|340.14|0
1653471000000|2022-05-25 09:30:00|344.98|342.58|347.26|344.86|347.43|345.03|343.84|341.44|0
1653471300000|2022-05-25 09:35:00|347.18|344.78|347.26|344.86|348.25|345.85|346.44|344.04|0
1653471600000|2022-05-25 09:40:00|347.42|345.02|346.11|343.71|347.59|345.19|345.95|343.55|0
1653471900000|2022-05-25 09:45:00|345.95|343.55|348.73|346.33|348.73|346.33|345.78|343.38|0
1653472200000|2022-05-25 09:50:00|348.56|346.16|350.78|348.38|351.36|348.96|348.4|346|0
1653472500000|2022-05-25 09:55:00|350.61|348.21|349.95|347.55|351.02|348.62|349.62|347.22|0
1653472800000|2022-05-25 10:00:00|349.71|347.31|351.35|348.95|351.68|349.28|349.62|347.22|0
1653473100000|2022-05-25 10:05:00|351.51|349.11|351.26|348.86|351.84|349.44|350.36|347.96|0
1653473400000|2022-05-25 10:10:00|351.18|348.78|349.53|347.13|352.5|350.1|349.2|346.8|0
1653473700000|2022-05-25 10:15:00|349.45|347.05|349.53|347.13|349.86|347.46|348.46|346.06|0
1653474000000|2022-05-25 10:20:00|349.44|347.04|350.35|347.95|350.84|348.44|349.2|346.8|0
1653474300000|2022-05-25 10:25:00|350.59|348.19|350.01|347.61|351.66|349.26|350.01|347.61|0
1653474600000|2022-05-25 10:30:00|349.85|347.45|347.71|345.31|350.01|347.61|347.39|344.99|0
1653474900000|2022-05-25 10:35:00|347.88|345.48|347.38|344.98|348.04|345.64|346.89|344.49|0
1653475200000|2022-05-25 10:40:00|347.71|345.31|348.77|346.37|349.35|346.95|347.55|345.15|0
1653475500000|2022-05-25 10:45:00|348.53|346.13|343.7|341.3|348.53|346.13|343.13|340.73|0
1653475800000|2022-05-25 10:50:00|343.46|341.06|343.78|341.38|344.43|342.03|342.15|339.75|0
1653476100000|2022-05-25 10:55:00|343.86|341.46|342.64|340.24|343.86|341.46|342.15|339.75|0
1653476400000|2022-05-25 11:00:00|342.47|340.07|344.42|342.02|344.91|342.51|341.9|339.5|0
1653476700000|2022-05-25 11:05:00|344.5|342.1|344.75|342.35|345.56|343.16|344.26|341.86|0
1653477000000|2022-05-25 11:10:00|344.58|342.18|341.57|339.17|344.58|342.18|340.76|338.36|0
1653477300000|2022-05-25 11:15:00|341.65|339.25|341.58|339.18|342.3|339.9|338.17|335.77|0
1653477600000|2022-05-25 11:20:00|341.5|339.1|338.18|335.78|341.5|339.1|338.18|335.78|0
1653477900000|2022-05-25 11:25:00|336.64|334.24|337.85|335.45|338.02|335.62|334.31|331.91|0
1653478200000|2022-05-25 11:30:00|337.69|335.29|335.92|333.52|339.15|336.75|335.76|333.36|0
1653478500000|2022-05-25 11:35:00|335.76|333.36|335.91|333.51|336.72|334.32|333.98|331.58|0
1653478800000|2022-05-25 11:40:00|336.15|333.75|333.58|331.18|336.15|333.75|333.02|330.62|0
1653479100000|2022-05-25 11:45:00|333.66|331.26|335.58|333.18|335.91|333.51|332.45|330.05|0
1653479400000|2022-05-25 11:50:00|335.75|333.35|337.84|335.44|338.24|335.84|335.26|332.86|0
1653479700000|2022-05-25 11:55:00|337.68|335.28|337.03|334.63|340.1|337.7|336.3|333.9|0
1653480000000|2022-05-25 12:00:00|337.19|334.79|336.7|334.3|337.35|334.95|335.33|332.93|0
1653480300000|2022-05-25 12:05:00|336.54|334.14|334.28|331.88|336.62|334.22|333.97|331.57|0
1653480600000|2022-05-25 12:10:00|334.61|332.21|336.45|334.05|336.69|334.29|333.48|331.08|0
1653480900000|2022-05-25 12:15:00|336.53|334.13|335.4|333|337.34|334.94|335.24|332.84|0
1653481200000|2022-05-25 12:20:00|335.24|332.84|337.01|334.61|337.33|334.93|335.24|332.84|0
1653481500000|2022-05-25 12:25:00|336.85|334.45|334.59|332.19|337.33|334.93|334.59|332.19|0
1653481800000|2022-05-25 12:30:00|334.51|332.11|338.94|336.54|340.56|338.16|331.39|328.99|0
1653482100000|2022-05-25 12:35:00|339.91|337.51|337.64|335.24|339.91|337.51|336.36|333.96|0
1653482400000|2022-05-25 12:40:00|337.48|335.08|336.67|334.27|338.94|336.54|335.55|333.15|0
1653482700000|2022-05-25 12:45:00|336.75|334.35|337.64|335.24|338.45|336.05|336.26|333.86|0
1653483000000|2022-05-25 12:50:00|337.55|335.15|340.4|338|341.53|339.13|337.55|335.15|0
1653483300000|2022-05-25 12:55:00|340.56|338.16|340.23|337.83|341.28|338.88|338.46|336.06|0
1653483600000|2022-05-25 13:00:00|340.39|337.99|339.66|337.26|342.5|340.1|339.1|336.7|0
1653483900000|2022-05-25 13:05:00|339.74|337.34|342.98|340.58|343.14|340.74|339.26|336.86|0
1653484200000|2022-05-25 13:10:00|342.81|340.41|340.22|337.82|342.81|340.41|339.74|337.34|0
1653484500000|2022-05-25 13:15:00|340.38|337.98|339.73|337.33|340.54|338.14|338.61|336.21|0
1653484800000|2022-05-25 13:20:00|339.57|337.17|342.8|340.4|342.8|340.4|339.57|337.17|0
1653485100000|2022-05-25 13:25:00|342.64|340.24|339.73|337.33|342.8|340.4|338.52|336.12|0
1653485400000|2022-05-25 13:30:00|339.64|337.24|348.65|346.25|349.96|347.56|338.12|335.72|0
1653485700000|2022-05-25 13:35:00|349.31|346.91|353.69|351.29|356.5|354.1|348.53|346.13|0
1653486000000|2022-05-25 13:40:00|354.44|352.04|354.44|352.04|355.76|353.36|349.03|346.63|0
1653486300000|2022-05-25 13:45:00|356.42|354.02|347.88|345.48|359.73|357.33|346.57|344.17|0
1653486600000|2022-05-25 13:50:00|347.14|344.74|352.62|350.22|353.78|351.38|347.14|344.74|0
1653486900000|2022-05-25 13:55:00|353.03|350.63|354.76|352.36|356.74|354.34|351.8|349.4|0
1653487200000|2022-05-25 14:00:00|354.51|352.11|355.42|353.02|357.73|355.33|351.22|348.82|0
1653487500000|2022-05-25 14:05:00|355.58|353.18|352.04|349.64|355.58|353.18|348.52|346.12|0
1653487800000|2022-05-25 14:10:00|352.45|350.05|358.05|355.65|358.71|356.31|349.58|347.18|0
1653488100000|2022-05-25 14:15:00|357.89|355.49|359.75|357.35|362.08|359.68|354.28|351.88|0
1653488400000|2022-05-25 14:20:00|359.92|357.52|360.41|358.01|362.42|360.02|357.92|355.52|0
1653488700000|2022-05-25 14:25:00|360.91|358.51|365.12|362.72|365.37|362.97|359.77|357.37|0
1653489000000|2022-05-25 14:30:00|365.46|363.06|369.66|367.26|370.34|367.94|363.28|360.88|0
1653489300000|2022-05-25 14:35:00|373.26|370.86|371.66|369.26|373.43|371.03|369.47|367.07|0
1653489600000|2022-05-25 14:40:00|372.51|370.11|368.12|365.72|372.67|370.27|365.1|362.7|0
1653489900000|2022-05-25 14:45:00|367.95|365.55|363.93|361.53|368.46|366.06|361.26|358.86|0
1653490200000|2022-05-25 14:50:00|364.18|361.78|363.59|361.19|366.1|363.7|363.26|360.86|0
1653490500000|2022-05-25 14:55:00|363.93|361.53|366.27|363.87|367.78|365.38|363.17|360.77|0
1653490800000|2022-05-25 15:00:00|366.6|364.2|360.59|358.19|366.6|364.2|359.26|356.86|0
1653491100000|2022-05-25 15:05:00|361.08|358.68|363.75|361.35|365.76|363.36|359.92|357.52|0
1653491400000|2022-05-25 15:10:00|363.58|361.18|364.75|362.35|366.26|363.86|362.58|360.18|0
1653491700000|2022-05-25 15:15:00|364.58|362.18|364.58|362.18|366.76|364.36|363.08|360.68|0
1653492000000|2022-05-25 15:20:00|363.77|361.37|364.86|362.46|365.77|363.37|361.69|359.29|0
1653492300000|2022-05-25 15:25:00|365.52|363.12|363.18|360.78|365.52|363.12|362.52|360.12|0
1653492600000|2022-05-25 15:30:00|363.35|360.95|358.02|355.62|363.35|360.95|357.2|354.8|0
1653492900000|2022-05-25 15:35:00|357.86|355.46|355.21|352.81|358.85|356.45|352.24|349.84|0
1653493200000|2022-05-25 15:40:00|354.63|352.23|358.68|356.28|359.84|357.44|353.72|351.32|0
1653493500000|2022-05-25 15:45:00|358.51|356.11|359.91|357.51|361.33|358.93|357.35|354.95|0
1653493800000|2022-05-25 15:50:00|360|357.6|358.67|356.27|361|358.6|357.51|355.11|0
1653494100000|2022-05-25 15:55:00|358.34|355.94|358.5|356.1|361.66|359.26|358.17|355.77|0
1653494400000|2022-05-25 16:00:00|358.58|356.18|360.32|357.92|362.15|359.75|358.17|355.77|0
1653494700000|2022-05-25 16:05:00|360.16|357.76|355.85|353.45|361.65|359.25|355.02|352.62|0
1653495000000|2022-05-25 16:10:00|355.02|352.62|357.58|355.18|358.66|356.26|355.02|352.62|0
1653495300000|2022-05-25 16:15:00|357.83|355.43|355.01|352.61|358.16|355.76|353.53|351.13|0
1653495600000|2022-05-25 16:20:00|354.52|352.12|350.08|347.68|354.85|352.45|350.08|347.68|0
1653495900000|2022-05-25 16:25:00|350.57|348.17|349.01|346.61|350.57|348.17|345.66|343.26|0
1653496200000|2022-05-25 16:30:00|349.25|346.85|347.46|345.06|351.88|349.48|346.81|344.41|0
1653496500000|2022-05-25 16:35:00|346.97|344.57|346.31|343.91|348.44|346.04|344.03|341.63|0
1653496800000|2022-05-25 16:40:00|346.15|343.75|349.01|346.61|349.26|346.86|346.15|343.75|0
1653497100000|2022-05-25 16:45:00|349.26|346.86|352.21|349.81|352.79|350.39|348.76|346.36|0
1653497400000|2022-05-25 16:50:00|352.05|349.65|350.07|347.67|352.05|349.65|348.92|346.52|0
1653497700000|2022-05-25 16:55:00|349.74|347.34|352.87|350.47|353.03|350.63|347.61|345.21|0
1653498000000|2022-05-25 17:00:00|352.54|350.14|349.82|347.42|352.54|350.14|348.75|346.35|0
1653498300000|2022-05-25 17:05:00|350.23|347.83|350.39|347.99|351.38|348.98|348.75|346.35|0
1653498600000|2022-05-25 17:10:00|350.72|348.32|348.91|346.51|351.05|348.65|344.98|342.58|0
1653498900000|2022-05-25 17:15:00|349.07|346.67|349.89|347.49|352.53|350.13|348.91|346.51|0
1653499200000|2022-05-25 17:20:00|350.22|347.82|349.23|346.83|351.2|348.8|347.59|345.19|0
1653499500000|2022-05-25 17:25:00|349.39|346.99|352.35|349.95|353.51|351.11|347.43|345.03|0
1653499800000|2022-05-25 17:30:00|352.19|349.79|353.67|351.27|353.84|351.44|351.36|348.96|0
1653500100000|2022-05-25 17:35:00|353.34|350.94|354.16|351.76|357.31|354.91|353.17|350.77|0
1653500400000|2022-05-25 17:40:00|354.49|352.09|355.15|352.75|355.65|353.25|352.67|350.27|0
1653500700000|2022-05-25 17:45:00|355.31|352.91|356.14|353.74|356.31|353.91|353.83|351.43|0
1653501000000|2022-05-25 17:50:00|356.3|353.9|352.25|349.85|356.47|354.07|351.35|348.95|0
1653501300000|2022-05-25 17:55:00|352.17|349.77|353.23|350.35|354.63|351.75|351.26|348.38|0
1653501600000|2022-05-25 18:00:00|352.9|350.02|359.52|356.64|366.21|363.33|351.25|348.37|0
1653501900000|2022-05-25 18:05:00|360.27|357.39|348.15|345.27|362.44|359.56|339.17|336.29|0
1653502200000|2022-05-25 18:10:00|348.64|345.76|354|351.12|357.57|354.69|347.16|344.28|0
1653502500000|2022-05-25 18:15:00|354.08|351.2|357.31|354.43|363.92|361.04|352.59|349.71|0
1653502800000|2022-05-25 18:20:00|357.9|355.02|360.73|357.85|363.58|360.7|356.07|353.19|0
1653503100000|2022-05-25 18:25:00|361.07|358.19|367.44|364.56|368.63|365.75|359.64|356.76|0
1653503400000|2022-05-25 18:30:00|368.29|365.41|368.79|365.91|370.31|367.43|364.92|362.04|0
1653503700000|2022-05-25 18:35:00|368.96|366.08|364.39|361.51|370.65|367.77|364.22|361.34|0
1653504000000|2022-05-25 18:40:00|365.06|362.18|366.74|363.86|372.15|369.27|364.22|361.34|0
1653504300000|2022-05-25 18:45:00|367.42|364.54|365.39|362.51|369.27|366.39|365.39|362.51|0
1653504600000|2022-05-25 18:50:00|366.57|363.69|373.16|370.28|373.67|370.79|366.4|363.52|0
1653504900000|2022-05-25 18:55:00|373.5|370.62|372.04|369.16|374.69|371.81|370.51|367.63|0
1653505200000|2022-05-25 19:00:00|372.38|369.5|380.58|377.7|381.78|378.9|371.02|368.14|0
1653505500000|2022-05-25 19:05:00|380.75|377.87|382.12|379.24|382.81|379.93|377.83|374.95|0
1653505800000|2022-05-25 19:10:00|381.78|378.9|382.98|380.1|384.36|381.48|381.09|378.21|0
1653506100000|2022-05-25 19:15:00|383.5|380.62|379.02|376.14|383.5|380.62|378.17|375.29|0
1653506400000|2022-05-25 19:20:00|379.2|376.32|378.93|376.05|381.08|378.2|377.31|374.43|0
1653506700000|2022-05-25 19:25:00|379.02|376.14|377.82|374.94|380.56|377.68|377.14|374.26|0
1653507000000|2022-05-25 19:30:00|378.5|375.62|376.53|373.65|381.42|378.54|375.59|372.71|0
1653507300000|2022-05-25 19:35:00|375.94|373.06|373.2|370.32|376.45|373.57|371.68|368.8|0
1653507600000|2022-05-25 19:40:00|372.69|369.81|374.73|371.85|375.25|372.37|369.98|367.1|0
1653507900000|2022-05-25 19:45:00|374.22|371.34|371.84|368.96|374.22|371.34|369.8|366.92|0
1653508200000|2022-05-25 19:50:00|368.87|365.99|368.9|365.78|369.75|366.63|364.18|361.06|0
1653508500000|2022-05-25 19:55:00|368.4|365.28|370.13|367.25|372.51|369.63|368.1|365.22|0
1653508800000|2022-05-25 20:00:00|371.66|368.78|370.81|367.93|371.83|368.95|369.96|367.08|0
1653509100000|2022-05-25 20:05:00|370.98|368.1|365.57|362.69|371.83|368.95|365.57|362.69|0
1653509400000|2022-05-25 20:10:00|365.73|362.85|366.91|364.03|369.11|366.23|364.89|362.01|0
1653509700000|2022-05-25 20:15:00|365.97|362.61|367.74|364.38|368.16|364.8|365.97|362.61|0
1653510000000|2022-05-25 20:20:00|367.82|364.46|359.59|356.23|367.82|364.46|359.09|355.73|0
1653510300000|2022-05-25 20:25:00|359.75|356.39|360.83|357.47|360.83|357.47|357.08|353.72|0
1653510600000|2022-05-25 20:30:00|360.25|356.89|365.28|361.92|365.45|362.09|359.66|356.3|0
1653510900000|2022-05-25 20:35:00|365.2|361.84|366.12|362.76|366.8|363.44|364.02|360.66|0
1653511200000|2022-05-25 20:40:00|366.03|362.67|363.43|360.07|366.03|362.67|363.43|360.07|0
1653511500000|2022-05-25 20:45:00|363.26|359.9|362.92|359.56|363.93|360.57|361.91|358.55|0
1653511800000|2022-05-25 20:50:00|363.09|359.73|364.43|361.07|364.6|361.24|362.58|359.22|0
1653512100000|2022-05-25 20:55:00|364.17|360.81|366.19|362.83|366.19|362.83|364.17|360.81|0
1653512400000|2022-05-25 21:00:00|365.44|362.08|365.41|362.05|365.91|362.55|365.41|362.05|0
1653512700000|2022-05-25 21:05:00|365.44|362.08|365.68|362.32|365.7|362.34|365.21|361.85|0
1653513000000|2022-05-25 21:10:00|365.65|362.29|365.43|362.07|365.65|362.29|365.07|361.71|0
1653513300000|2022-05-25 21:15:00|365.45|362.09|365.5|362.14|365.57|362.21|365.3|361.94|0
1653513600000|2022-05-25 21:20:00|365.43|362.07|365.25|361.89|365.45|362.09|365.13|361.77|0
1653513900000|2022-05-25 21:25:00|365.22|361.86|365.64|362.28|365.64|362.28|365.18|361.82|0
1653514200000|2022-05-25 21:30:00|365.59|362.23|365.81|362.45|365.84|362.48|365.59|362.23|0
1653514500000|2022-05-25 21:35:00|365.69|362.33|365.95|362.59|365.95|362.59|365.63|362.27|0
1653514800000|2022-05-25 21:40:00|365.97|362.61|366.07|362.71|366.1|362.74|365.76|362.4|0
1653515100000|2022-05-25 21:45:00|366.1|362.74|365.9|362.54|366.22|362.86|365.75|362.39|0
1653515400000|2022-05-25 21:50:00|366.02|362.66|366.19|362.83|366.26|362.9|365.94|362.58|0
1653515700000|2022-05-25 21:55:00|366.44|363.08|366.18|362.82|366.44|363.08|365.62|362.26|0
1653516000000|2022-05-25 22:00:00|367.16|363.8|368.34|364.98|369.28|365.92|367.16|363.8|0
1653516300000|2022-05-25 22:05:00|368.43|365.07|368|364.64|368.85|365.49|367.41|364.05|0
1653516600000|2022-05-25 22:10:00|368.09|364.73|370.11|366.75|370.28|366.92|368|364.64|0
1653516900000|2022-05-25 22:15:00|370.28|366.92|369.6|366.24|370.28|366.92|369.26|365.9|0
1653517200000|2022-05-25 22:20:00|369.43|366.07|368.58|365.22|369.68|366.32|368.42|365.06|0
1653517500000|2022-05-25 22:25:00|368.42|365.06|366.39|363.03|368.83|365.47|366.22|362.86|0
1653517800000|2022-05-25 22:30:00|366.38|363.02|367.31|363.95|367.31|363.95|366.13|362.77|0
1653518100000|2022-05-25 22:35:00|367.23|363.87|367.9|364.54|368.24|364.88|367.23|363.87|0
1653518400000|2022-05-25 22:40:00|368.24|364.88|367.39|364.03|368.74|365.38|367.39|364.03|0
1653518700000|2022-05-25 22:45:00|367.13|363.77|366.79|363.43|367.39|364.03|366.79|363.43|0
1653519000000|2022-05-25 22:50:00|366.88|363.52|366.96|363.6|367.21|363.85|366.54|363.18|0
1653519300000|2022-05-25 22:55:00|367.04|363.68|369.24|365.88|369.41|366.05|366.54|363.18|0
1653519600000|2022-05-25 23:00:00|369.58|366.22|369.74|366.38|369.91|366.55|368.9|365.54|0
1653519900000|2022-05-25 23:05:00|369.91|366.55|368.72|365.36|369.99|366.63|368.72|365.36|0
1653520200000|2022-05-25 23:10:00|368.89|365.53|370.58|367.22|370.58|367.22|368.89|365.53|0
1653520500000|2022-05-25 23:15:00|370.75|367.39|370.07|366.71|370.92|367.56|370.07|366.71|0
1653520800000|2022-05-25 23:20:00|369.9|366.54|369.22|365.86|370.07|366.71|369.22|365.86|0
1653521100000|2022-05-25 23:25:00|369.3|365.94|369.3|365.94|369.39|366.03|368.79|365.43|0
1653521400000|2022-05-25 23:30:00|369.22|365.86|368.37|365.01|369.98|366.62|368.28|364.92|0
1653521700000|2022-05-25 23:35:00|368.71|365.35|368.03|364.67|369.21|365.85|367.86|364.5|0
1653522000000|2022-05-25 23:40:00|367.35|363.99|368.53|365.17|368.87|365.51|367.35|363.99|0
1653522300000|2022-05-25 23:45:00|368.7|365.34|368.1|364.74|369.38|366.02|367.51|364.15|0
1653522600000|2022-05-25 23:50:00|367.85|364.49|365.49|362.13|368.02|364.66|365.49|362.13|0
1653522900000|2022-05-25 23:55:00|365.4|362.04|365.39|362.03|365.99|362.63|364.64|361.28|0
1653523200000|2022-05-26 00:00:00|364.98|361.62|368.01|364.65|368.6|365.24|364.47|361.11|0
1653523500000|2022-05-26 00:05:00|367.67|364.31|371.56|368.2|371.56|368.2|367.33|363.97|0
1653523800000|2022-05-26 00:10:00|372.07|368.71|377.87|374.51|378.73|375.37|371.82|368.46|0
1653524100000|2022-05-26 00:15:00|377.53|374.17|373.94|370.58|377.53|374.17|373.94|370.58|0
1653524400000|2022-05-26 00:20:00|373.77|370.41|373.59|370.23|374.79|371.43|373.42|370.06|0
1653524700000|2022-05-26 00:25:00|373.76|370.4|377|373.64|377|373.64|373.42|370.06|0
1653525000000|2022-05-26 00:30:00|377.09|373.73|379.05|375.69|379.57|376.21|375.64|372.28|0
1653525300000|2022-05-26 00:35:00|378.71|375.35|377.25|373.89|378.71|375.35|376.14|372.78|0
1653525600000|2022-05-26 00:40:00|377.34|373.98|380.25|376.89|380.42|377.06|376.22|372.86|0
1653525900000|2022-05-26 00:45:00|380.16|376.8|379.39|376.03|381.11|377.75|379.39|376.03|0
1653526200000|2022-05-26 00:50:00|379.56|376.2|379.29|375.93|379.56|376.2|378.19|374.83|0
1653526500000|2022-05-26 00:55:00|379.38|376.02|380.07|376.71|380.07|376.71|378.01|374.65|0
1653526800000|2022-05-26 01:00:00|379.98|376.62|379.55|376.19|379.98|376.62|378.69|375.33|0
1653527100000|2022-05-26 01:05:00|379.38|376.02|381.26|377.9|381.26|377.9|378.52|375.16|0
1653527400000|2022-05-26 01:10:00|381.17|377.81|379.2|375.84|381.26|377.9|379.2|375.84|0
1653527700000|2022-05-26 01:15:00|379.11|375.75|379.2|375.84|380.23|376.87|378.68|375.32|0
1653528000000|2022-05-26 01:20:00|379.11|375.75|376.54|373.18|379.28|375.92|376.28|372.92|0
1653528300000|2022-05-26 01:25:00|376.62|373.26|375.26|371.9|376.8|373.44|375.26|371.9|0
1653528600000|2022-05-26 01:30:00|375.43|372.07|374.74|371.38|375.43|372.07|373.38|370.02|0
1653528900000|2022-05-26 01:35:00|374.57|371.21|371.67|368.31|374.57|371.21|370.23|366.87|0
1653529200000|2022-05-26 01:40:00|371.42|368.06|371.67|368.31|372.77|369.41|370.82|367.46|0
1653529500000|2022-05-26 01:45:00|371.5|368.14|370.82|367.46|372.6|369.24|369.63|366.27|0
1653529800000|2022-05-26 01:50:00|370.73|367.37|371.15|367.79|372|368.64|370.56|367.2|0
1653530100000|2022-05-26 01:55:00|370.82|367.46|368.27|364.91|370.82|367.46|367.43|364.07|0
1653530400000|2022-05-26 02:00:00|368.44|365.08|368.27|364.91|369.71|366.35|367.59|364.23|0
1653530700000|2022-05-26 02:05:00|367.93|364.57|369.28|365.92|369.28|365.92|367.93|364.57|0
1653531000000|2022-05-26 02:10:00|369.45|366.09|366.82|363.46|369.96|366.6|366.23|362.87|0
1653531300000|2022-05-26 02:15:00|366.74|363.38|368.93|365.57|368.93|365.57|366.57|363.21|0
1653531600000|2022-05-26 02:20:00|369.35|365.99|369.27|365.91|369.44|366.08|367.58|364.22|0
1653531900000|2022-05-26 02:25:00|369.35|365.99|369.52|366.16|370.62|367.26|369.1|365.74|0
1653532200000|2022-05-26 02:30:00|369.6|366.24|371.3|367.94|371.47|368.11|369.6|366.24|0
1653532500000|2022-05-26 02:35:00|371.47|368.11|369.6|366.24|371.47|368.11|369.43|366.07|0
1653532800000|2022-05-26 02:40:00|369.85|366.49|369.76|366.4|371.04|367.68|368.66|365.3|0
1653533100000|2022-05-26 02:45:00|369.93|366.57|369.25|365.89|370.44|367.08|369.25|365.89|0
1653533400000|2022-05-26 02:50:00|369.08|365.72|369.76|366.4|369.93|366.57|369.08|365.72|0
1653533700000|2022-05-26 02:55:00|369.59|366.23|368.74|365.38|370.1|366.74|368.65|365.29|0
1653534000000|2022-05-26 03:00:00|368.57|365.21|368.9|365.54|369.24|365.88|368.4|365.04|0
1653534300000|2022-05-26 03:05:00|368.73|365.37|364.68|361.32|368.73|365.37|364.34|360.98|0
1653534600000|2022-05-26 03:10:00|364.85|361.49|364.17|360.81|365.1|361.74|363.33|359.97|0
1653534900000|2022-05-26 03:15:00|364|360.64|362.07|358.71|364.51|361.15|361.39|358.03|0
1653535200000|2022-05-26 03:20:00|361.98|358.62|364.58|361.22|364.84|361.48|361.82|358.46|0
1653535500000|2022-05-26 03:25:00|365.01|361.65|365.34|361.98|365.76|362.4|363.66|360.3|0
1653535800000|2022-05-26 03:30:00|365.25|361.89|367.27|363.91|368.04|364.68|364.67|361.31|0
1653536100000|2022-05-26 03:35:00|367.53|364.17|366.18|362.82|367.87|364.51|366.18|362.82|0
1653536400000|2022-05-26 03:40:00|366.35|362.99|367.52|364.16|367.86|364.5|366.35|362.99|0
1653536700000|2022-05-26 03:45:00|367.36|364|367.69|364.33|367.69|364.33|367.1|363.74|0
1653537000000|2022-05-26 03:50:00|367.35|363.99|367.26|363.9|367.6|364.24|367.01|363.65|0
1653537300000|2022-05-26 03:55:00|367.18|363.82|368.95|365.59|369.72|366.36|367.01|363.65|0
1653537600000|2022-05-26 04:00:00|369.04|365.68|368.1|364.74|369.37|366.01|368.02|364.66|0
1653537900000|2022-05-26 04:05:00|368.36|365|367.76|364.4|368.69|365.33|367.68|364.32|0
1653538200000|2022-05-26 04:10:00|367.85|364.49|367.42|364.06|368.35|364.99|367.25|363.89|0
1653538500000|2022-05-26 04:15:00|367.5|364.14|367.67|364.31|368.01|364.65|367.33|363.97|0
1653538800000|2022-05-26 04:20:00|367.5|364.14|366.32|362.96|367.84|364.48|365.98|362.62|0
1653539100000|2022-05-26 04:25:00|366.06|362.7|366.14|362.78|366.31|362.95|365.47|362.11|0
1653539400000|2022-05-26 04:30:00|366.22|362.86|366.14|362.78|366.56|363.2|366.14|362.78|0
1653539700000|2022-05-26 04:35:00|365.97|362.61|366.81|363.45|367.23|363.87|365.97|362.61|0
1653540000000|2022-05-26 04:40:00|366.89|363.53|365.29|361.93|366.98|363.62|364.95|361.59|0
1653540300000|2022-05-26 04:45:00|365.12|361.76|365.62|362.26|365.96|362.6|365.12|361.76|0
1653540600000|2022-05-26 04:50:00|365.54|362.18|363.26|359.9|365.62|362.26|362.93|359.57|0
1653540900000|2022-05-26 04:55:00|363.18|359.82|362.92|359.56|363.43|360.07|362.42|359.06|0
1653541200000|2022-05-26 05:00:00|362.76|359.4|363.43|360.07|363.76|360.4|361.49|358.13|0
1653541500000|2022-05-26 05:05:00|363.17|359.81|364.43|361.07|364.68|361.32|362.83|359.47|0
1653541800000|2022-05-26 05:10:00|364.6|361.24|363.67|360.31|365.27|361.91|363.59|360.23|0
1653542100000|2022-05-26 05:15:00|363.75|360.39|364.42|361.06|364.76|361.4|362.07|358.71|0
1653542400000|2022-05-26 05:20:00|364.34|360.98|363.41|360.05|365.27|361.91|363.41|360.05|0
1653542700000|2022-05-26 05:25:00|363.58|360.22|363.91|360.55|364.25|360.89|362.9|359.54|0
1653543000000|2022-05-26 05:30:00|364.08|360.72|364.92|361.56|365.26|361.9|363.82|360.46|0
1653543300000|2022-05-26 05:35:00|365.09|361.73|363.4|360.04|365.26|361.9|363.23|359.87|0
1653543600000|2022-05-26 05:40:00|363.23|359.87|364.41|361.05|364.91|361.55|362.9|359.54|0
1653543900000|2022-05-26 05:45:00|364.58|361.22|364.32|360.96|365.42|362.06|363.73|360.37|0
1653544200000|2022-05-26 05:50:00|364.4|361.04|360.87|357.51|364.4|361.04|360.87|357.51|0
1653544500000|2022-05-26 05:55:00|361.04|357.68|361.37|358.01|362.21|358.85|359.37|356.01|0
1653544800000|2022-05-26 06:00:00|361.88|358.52|360.45|357.09|362.96|359.6|359.86|356.5|0
1653545100000|2022-05-26 06:05:00|360.36|357|359.69|356.33|361.37|358.01|359.02|355.66|0
1653545400000|2022-05-26 06:10:00|359.61|356.25|360.36|357|361.7|358.34|359.61|356.25|0
1653545700000|2022-05-26 06:15:00|360.86|357.5|363.37|360.01|363.37|360.01|360.77|357.41|0
1653546000000|2022-05-26 06:20:00|363.21|359.85|364.04|360.68|364.04|360.68|361.86|358.5|0
1653546300000|2022-05-26 06:25:00|363.54|360.18|362.44|359.08|364.04|360.68|362.02|358.66|0
1653546600000|2022-05-26 06:30:00|362.53|359.17|361.69|358.33|362.53|359.17|361.02|357.66|0
1653546900000|2022-05-26 06:35:00|361.43|358.07|362.69|359.33|363.7|360.34|361.43|358.07|0
1653547200000|2022-05-26 06:40:00|362.52|359.16|364.5|361.14|364.67|361.31|362.1|358.74|0
1653547500000|2022-05-26 06:45:00|364.41|361.05|363.99|360.63|365.68|362.32|363.83|360.47|0
1653547800000|2022-05-26 06:50:00|364.07|360.71|364.83|361.47|365|361.64|363.99|360.63|0
1653548100000|2022-05-26 06:55:00|365|361.64|365.67|362.31|366.51|363.15|364.83|361.47|0
1653548400000|2022-05-26 07:00:00|365.33|361.97|366.59|363.23|368.37|365.01|365.33|361.97|0
1653548700000|2022-05-26 07:05:00|366.27|363.39|367.28|364.4|367.95|365.07|365.43|362.55|0
1653549000000|2022-05-26 07:10:00|367.19|364.31|366.34|363.46|367.95|365.07|365.92|363.04|0
1653549300000|2022-05-26 07:15:00|366.09|363.21|368.87|365.99|369.04|366.16|366.09|363.21|0
1653549600000|2022-05-26 07:20:00|368.96|366.08|370.48|367.6|370.82|367.94|368.62|365.74|0
1653549900000|2022-05-26 07:25:00|370.65|367.77|371.24|368.36|371.33|368.45|370.14|367.26|0
1653550200000|2022-05-26 07:30:00|371.49|368.61|374.04|371.16|374.04|371.16|371.49|368.61|0
1653550500000|2022-05-26 07:35:00|373.87|370.99|377.11|374.23|377.11|374.23|373.02|370.14|0
1653550800000|2022-05-26 07:40:00|377.28|374.4|378.28|375.4|380.54|377.66|376.25|373.37|0
1653551100000|2022-05-26 07:45:00|378.11|375.23|376.56|373.68|378.96|376.08|375.88|373|0
1653551400000|2022-05-26 07:50:00|376.39|373.51|377.59|374.71|377.76|374.88|376.13|373.25|0
1653551700000|2022-05-26 07:55:00|377.76|374.88|381.18|378.3|381.35|378.47|377.76|374.88|0
1653552000000|2022-05-26 08:00:00|381.35|378.47|378.61|375.73|381.35|378.47|377.92|375.04|0
1653552300000|2022-05-26 08:05:00|378.78|375.9|378.26|375.38|379.63|376.75|377.58|374.7|0
1653552600000|2022-05-26 08:10:00|377.92|375.04|375.35|372.47|378.77|375.89|375.35|372.47|0
1653552900000|2022-05-26 08:15:00|375.01|372.13|373.48|370.6|375.52|372.64|373.48|370.6|0
1653553200000|2022-05-26 08:20:00|373.39|370.51|372.62|369.74|374.5|371.62|372.45|369.57|0
1653553500000|2022-05-26 08:25:00|372.45|369.57|371.09|368.21|372.79|369.91|370.75|367.87|0
1653553800000|2022-05-26 08:30:00|371.26|368.38|367.8|364.92|371.77|368.89|367.63|364.75|0
1653554100000|2022-05-26 08:35:00|369.22|366.34|367.19|364.31|369.22|366.34|366.68|363.8|0
1653554400000|2022-05-26 08:40:00|367.36|364.48|367.69|364.81|368.2|365.32|366.85|363.97|0
1653554700000|2022-05-26 08:45:00|367.52|364.64|366.17|363.29|367.86|364.98|364.82|361.94|0
1653555000000|2022-05-26 08:50:00|366.34|363.46|367.35|364.47|368.02|365.14|366.17|363.29|0
1653555300000|2022-05-26 08:55:00|367.6|364.72|368.02|365.14|368.53|365.65|367.01|364.13|0
1653555600000|2022-05-26 09:00:00|368.19|365.31|365.36|362.48|368.52|365.64|365.36|362.48|0
1653555900000|2022-05-26 09:05:00|365.53|362.65|366.62|363.74|367.05|364.17|364.86|361.98|0
1653556200000|2022-05-26 09:10:00|366.71|363.83|367.04|364.16|367.29|364.41|366.2|363.32|0
1653556500000|2022-05-26 09:15:00|367.21|364.33|367.21|364.33|368.22|365.34|366.95|364.07|0
1653556800000|2022-05-26 09:20:00|367.29|364.41|370.59|367.71|370.59|367.71|367.21|364.33|0
1653557100000|2022-05-26 09:25:00|370.93|368.05|370.42|367.54|372.46|369.58|370.25|367.37|0
1653557400000|2022-05-26 09:30:00|370.67|367.79|370.58|367.7|371.09|368.21|369.57|366.69|0
1653557700000|2022-05-26 09:35:00|370.67|367.79|370.58|367.7|371.09|368.21|369.74|366.86|0
1653558000000|2022-05-26 09:40:00|370.41|367.53|373.3|370.42|373.55|370.67|369.9|367.02|0
1653558300000|2022-05-26 09:45:00|373.38|370.5|376.36|373.48|376.54|373.66|373.13|370.25|0
1653558600000|2022-05-26 09:50:00|376.27|373.39|376.19|373.31|376.7|373.82|375.17|372.29|0
1653558900000|2022-05-26 09:55:00|376.27|373.39|376.53|373.65|377.73|374.85|375.67|372.79|0
1653559200000|2022-05-26 10:00:00|376.36|373.48|377.04|374.16|377.46|374.58|375.67|372.79|0
1653559500000|2022-05-26 10:05:00|377.12|374.24|378.75|375.87|378.75|375.87|376.18|373.3|0
1653559800000|2022-05-26 10:10:00|379|376.12|376.35|373.47|379|376.12|375.83|372.95|0
1653560100000|2022-05-26 10:15:00|376.18|373.3|374.81|371.93|376.18|373.3|374.47|371.59|0
1653560400000|2022-05-26 10:20:00|374.89|372.01|374.71|371.83|375.66|372.78|374.38|371.5|0
1653560700000|2022-05-26 10:25:00|374.63|371.75|373.69|370.81|375.14|372.26|373.69|370.81|0
1653561000000|2022-05-26 10:30:00|373.78|370.9|372.92|370.04|374.12|371.24|372.07|369.19|0
1653561300000|2022-05-26 10:35:00|372.83|369.95|373.51|370.63|373.51|370.63|372.41|369.53|0
1653561600000|2022-05-26 10:40:00|373.6|370.72|373.6|370.72|373.68|370.8|372.15|369.27|0
1653561900000|2022-05-26 10:45:00|373.77|370.89|375.13|372.25|375.3|372.42|373.77|370.89|0
1653562200000|2022-05-26 10:50:00|375.3|372.42|378.03|375.15|378.55|375.67|375.3|372.42|0
1653562500000|2022-05-26 10:55:00|378.11|375.23|378.03|375.15|380.26|377.38|377.52|374.64|0
1653562800000|2022-05-26 11:00:00|378.11|375.23|382.15|379.27|382.49|379.61|377.86|374.98|0
1653563100000|2022-05-26 11:05:00|382.4|379.52|381.45|378.57|382.57|379.69|380.42|377.54|0
1653563400000|2022-05-26 11:10:00|381.28|378.4|385.24|382.36|385.59|382.71|380.94|378.06|0
1653563700000|2022-05-26 11:15:00|385.07|382.19|387.16|384.28|388.63|385.75|384.12|381.24|0
1653564000000|2022-05-26 11:20:00|387.33|384.45|391.31|388.43|391.31|388.43|386.64|383.76|0
1653564300000|2022-05-26 11:25:00|391.13|388.25|393.04|390.16|393.74|390.86|389.74|386.86|0
1653564600000|2022-05-26 11:30:00|393.21|390.33|389.05|386.17|393.56|390.68|388.87|385.99|0
1653564900000|2022-05-26 11:35:00|388.87|385.99|390.08|387.2|390.43|387.55|387.49|384.61|0
1653565200000|2022-05-26 11:40:00|389.91|387.03|389.3|386.42|390.95|388.07|389.22|386.34|0
1653565500000|2022-05-26 11:45:00|389.39|386.51|391.12|388.24|391.46|388.58|388.87|385.99|0
1653565800000|2022-05-26 11:50:00|390.94|388.06|388.94|386.06|391.81|388.93|388.86|385.98|0
1653566100000|2022-05-26 11:55:00|388.86|385.98|388.34|385.46|388.86|385.98|386.96|384.08|0
1653566400000|2022-05-26 12:00:00|387.99|385.11|387.04|384.16|388.16|385.28|386|383.12|0
1653566700000|2022-05-26 12:05:00|386.86|383.98|385.05|382.17|386.86|383.98|384.71|381.83|0
1653567000000|2022-05-26 12:10:00|384.88|382|385.39|382.51|386.26|383.38|384.88|382|0
1653567300000|2022-05-26 12:15:00|385.48|382.6|384.19|381.31|385.48|382.6|383.16|380.28|0
1653567600000|2022-05-26 12:20:00|384.36|381.48|384.7|381.82|386.08|383.2|384.18|381.3|0
1653567900000|2022-05-26 12:25:00|384.53|381.65|384.18|381.3|385.21|382.33|383.75|380.87|0
1653568200000|2022-05-26 12:30:00|384.43|381.55|381.94|379.06|386.67|383.79|377.58|374.7|0
1653568500000|2022-05-26 12:35:00|382.02|379.14|383.05|380.17|383.49|380.61|379.88|377|0
1653568800000|2022-05-26 12:40:00|383.14|380.26|387.13|384.25|387.57|384.69|382.62|379.74|0
1653569100000|2022-05-26 12:45:00|387.22|384.34|387.91|385.03|388.86|385.98|386.01|383.13|0
1653569400000|2022-05-26 12:50:00|387.57|384.69|389.29|386.41|390.16|387.28|386.27|383.39|0
1653569700000|2022-05-26 12:55:00|389.12|386.24|387.21|384.33|389.12|386.24|386.52|383.64|0
1653570000000|2022-05-26 13:00:00|387.04|384.16|384.97|382.09|387.64|384.76|384.97|382.09|0
1653570300000|2022-05-26 13:05:00|384.88|382|383.59|380.71|385.31|382.43|383.07|380.19|0
1653570600000|2022-05-26 13:10:00|383.24|380.36|383.41|380.53|384.1|381.22|382.38|379.5|0
1653570900000|2022-05-26 13:15:00|383.58|380.7|379.88|377|383.58|380.7|379.29|376.41|0
1653571200000|2022-05-26 13:20:00|379.8|376.92|380.66|377.78|381.34|378.46|378.26|375.38|0
1653571500000|2022-05-26 13:25:00|380.83|377.95|379.8|376.92|381|378.12|379.28|376.4|0
1653571800000|2022-05-26 13:30:00|378.94|376.06|389.7|386.82|389.7|386.82|378.85|375.97|0
1653572100000|2022-05-26 13:35:00|389.53|386.65|395.09|392.21|398.07|395.19|388.48|385.6|0
1653572400000|2022-05-26 13:40:00|395.7|392.82|398.09|395.21|402.29|399.41|394.4|391.52|0
1653572700000|2022-05-26 13:45:00|398.44|395.56|400.71|397.83|402.29|399.41|395.12|392.24|0
1653573000000|2022-05-26 13:50:00|401.94|399.06|405.62|402.74|406.87|403.99|400.97|398.09|0
1653573300000|2022-05-26 13:55:00|405.1|402.22|407.03|404.15|408.27|405.39|403.69|400.81|0
1653573600000|2022-05-26 14:00:00|407.91|405.03|407.38|404.5|409.68|406.8|406.5|403.62|0
1653573900000|2022-05-26 14:05:00|407.56|404.68|407.31|404.43|410.92|408.04|406.32|403.44|0
1653574200000|2022-05-26 14:10:00|407.49|404.61|411.39|408.51|412.45|409.57|405.19|402.31|0
1653574500000|2022-05-26 14:15:00|411.21|408.33|415.46|412.58|415.46|412.58|411.21|408.33|0
1653574800000|2022-05-26 14:20:00|415.63|412.75|416.7|413.82|417.59|414.71|413.32|410.44|0
1653575100000|2022-05-26 14:25:00|416.88|414|412.96|410.08|416.88|414|412.43|409.55|0
1653575400000|2022-05-26 14:30:00|413.32|410.44|410.06|407.18|414.2|411.32|409|406.12|0
1653575700000|2022-05-26 14:35:00|410.24|407.36|414.32|411.44|414.32|411.44|410.24|407.36|0
1653576000000|2022-05-26 14:40:00|414.14|411.26|412.13|409.25|415.03|412.15|410.88|408|0
1653576300000|2022-05-26 14:45:00|411.95|409.07|413.19|410.31|413.55|410.67|409.46|406.58|0
1653576600000|2022-05-26 14:50:00|413.37|410.49|414.26|411.38|416.04|413.16|413.19|410.31|0
1653576900000|2022-05-26 14:55:00|414.43|411.55|415.86|412.98|416.39|413.51|413.36|410.48|0
1653577200000|2022-05-26 15:00:00|416.21|413.33|420.69|417.81|421.05|418.17|415.5|412.62|0
1653577500000|2022-05-26 15:05:00|420.51|417.63|420.17|417.29|421.23|418.35|419.25|416.37|0
1653577800000|2022-05-26 15:10:00|420.35|417.47|421.96|419.08|421.96|419.08|419.28|416.4|0
1653578100000|2022-05-26 15:15:00|422.14|419.26|421.42|418.54|423.22|420.34|420.53|417.65|0
1653578400000|2022-05-26 15:20:00|420.88|418|421.06|418.18|423.57|420.69|419.45|416.57|0
1653578700000|2022-05-26 15:25:00|421.24|418.36|418.55|415.67|422.22|419.34|417.84|414.96|0
1653579000000|2022-05-26 15:30:00|419.09|416.21|416.76|413.88|421.95|419.07|416.76|413.88|0
1653579300000|2022-05-26 15:35:00|416.22|413.34|419.26|416.38|419.62|416.74|415.51|412.63|0
1653579600000|2022-05-26 15:40:00|419.17|416.29|419.61|416.73|420.51|417.63|417.65|414.77|0
1653579900000|2022-05-26 15:45:00|419.97|417.09|416.93|414.05|420.24|417.36|414.97|412.09|0
1653580200000|2022-05-26 15:50:00|416.75|413.87|417.28|414.4|417.82|414.94|415.32|412.44|0
1653580500000|2022-05-26 15:55:00|417.46|414.58|420.34|417.46|421.6|418.72|417.28|414.4|0
1653580800000|2022-05-26 16:00:00|420.52|417.64|424.11|421.23|424.47|421.59|419.09|416.21|0
1653581100000|2022-05-26 16:05:00|423.93|421.05|421.95|419.07|424.29|421.41|421.23|418.35|0
1653581400000|2022-05-26 16:10:00|421.77|418.89|425.54|422.66|425.9|423.02|421.77|418.89|0
1653581700000|2022-05-26 16:15:00|425.36|422.48|425.36|422.48|425.72|422.84|423.92|421.04|0
1653582000000|2022-05-26 16:20:00|425.54|422.66|428.06|425.18|428.24|425.36|425.54|422.66|0
1653582300000|2022-05-26 16:25:00|428.24|425.36|429.68|426.8|429.68|426.8|426.97|424.09|0
1653582600000|2022-05-26 16:30:00|429.86|426.98|429.12|426.24|430.94|428.06|428.71|425.83|0
1653582900000|2022-05-26 16:35:00|429.3|426.42|430.2|427.32|430.38|427.5|428.22|425.34|0
1653583200000|2022-05-26 16:40:00|430.38|427.5|428.57|425.69|430.56|427.68|428.39|425.51|0
1653583500000|2022-05-26 16:45:00|428.21|425.33|430.2|427.32|430.74|427.86|427.49|424.61|0
1653583800000|2022-05-26 16:50:00|430.02|427.14|432.73|429.85|432.73|429.85|430.02|427.14|0
1653584100000|2022-05-26 16:55:00|432.91|430.03|434.54|431.66|434.9|432.02|432.18|429.3|0
1653584400000|2022-05-26 17:00:00|434.72|431.84|436.53|433.65|436.71|433.83|434.54|431.66|0
1653584700000|2022-05-26 17:05:00|436.35|433.47|438.35|435.47|438.35|435.47|435.98|433.1|0
1653585000000|2022-05-26 17:10:00|438.53|435.65|435.44|432.56|439.63|436.75|433.44|430.56|0
1653585300000|2022-05-26 17:15:00|435.62|432.74|433.8|430.92|435.62|432.74|433.25|430.37|0
1653585600000|2022-05-26 17:20:00|433.98|431.1|429.25|426.37|434.51|431.63|429.25|426.37|0
1653585900000|2022-05-26 17:25:00|429.43|426.55|429.25|426.37|432.33|429.45|427.99|425.11|0
1653586200000|2022-05-26 17:30:00|429.61|426.73|431.78|428.9|432.14|429.26|428.89|426.01|0
1653586500000|2022-05-26 17:35:00|431.5|428.62|430.87|427.99|431.6|428.72|429.97|427.09|0
1653586800000|2022-05-26 17:40:00|431.05|428.17|431.41|428.53|432.14|429.26|429.78|426.9|0
1653587100000|2022-05-26 17:45:00|431.23|428.35|431.95|429.07|432.68|429.8|430.69|427.81|0
1653587400000|2022-05-26 17:50:00|431.77|428.89|431.31|428.43|432.31|429.43|430.86|427.98|0
1653587700000|2022-05-26 17:55:00|431.22|428.34|433.58|430.7|434.3|431.42|428.51|425.63|0
1653588000000|2022-05-26 18:00:00|433.4|430.52|433.39|430.51|434.48|431.6|431.58|428.7|0
1653588300000|2022-05-26 18:05:00|433.21|430.33|432.48|429.6|433.76|430.88|429.95|427.07|0
1653588600000|2022-05-26 18:10:00|432.84|429.96|432.84|429.96|433.57|430.69|430.49|427.61|0
1653588900000|2022-05-26 18:15:00|432.48|429.6|432.48|429.6|434.11|431.23|431.75|428.87|0
1653589200000|2022-05-26 18:20:00|432.66|429.78|435.92|433.04|435.92|433.04|432.48|429.6|0
1653589500000|2022-05-26 18:25:00|435.74|432.86|432.83|429.95|436.29|433.41|432.11|429.23|0
1653589800000|2022-05-26 18:30:00|432.65|429.77|431.28|428.4|433.56|430.68|430.84|427.96|0
1653590100000|2022-05-26 18:35:00|431.38|428.5|429.2|426.32|431.56|428.68|427.4|424.52|0
1653590400000|2022-05-26 18:40:00|429.02|426.14|431.01|428.13|431.55|428.67|427.58|424.7|0
1653590700000|2022-05-26 18:45:00|431.19|428.31|430.64|427.76|432.1|429.22|429.56|426.68|0
1653591000000|2022-05-26 18:50:00|430.73|427.85|430.82|427.94|432.45|429.57|429.92|427.04|0
1653591300000|2022-05-26 18:55:00|430.64|427.76|431.91|429.03|433.36|430.48|430.46|427.58|0
1653591600000|2022-05-26 19:00:00|431.54|428.66|427.02|424.14|432.27|429.39|425.58|422.7|0
1653591900000|2022-05-26 19:05:00|426.84|423.96|431.17|428.29|432.08|429.2|426.48|423.6|0
1653592200000|2022-05-26 19:10:00|430.99|428.11|428.55|425.67|431.17|428.29|427.38|424.5|0
1653592500000|2022-05-26 19:15:00|428.46|425.58|424.85|421.97|429.36|426.48|421.98|419.1|0
1653592800000|2022-05-26 19:20:00|425.03|422.15|423.5|420.62|425.75|422.87|421.26|418.38|0
1653593100000|2022-05-26 19:25:00|423.41|420.53|425.56|422.68|427.19|424.31|421.61|418.73|0
1653593400000|2022-05-26 19:30:00|425.02|422.14|427.9|425.02|428.45|425.57|424.3|421.42|0
1653593700000|2022-05-26 19:35:00|427.72|424.84|429.53|426.65|429.89|427.01|425.38|422.5|0
1653594000000|2022-05-26 19:40:00|429.17|426.29|433.69|430.81|433.69|430.81|428.98|426.1|0
1653594300000|2022-05-26 19:45:00|434.05|431.17|436.78|433.9|436.78|433.9|432.24|429.36|0
1653594600000|2022-05-26 19:50:00|438.6|435.72|428.25|425.37|438.78|435.9|428.25|425.37|0
1653594900000|2022-05-26 19:55:00|427.71|424.83|425.72|422.84|429.52|426.64|424.11|421.23|0
1653595200000|2022-05-26 20:00:00|426.27|423.39|422.66|419.78|426.27|423.39|422.66|419.78|0
1653595500000|2022-05-26 20:05:00|422.49|419.61|421.58|418.7|422.49|419.61|419.98|417.1|0
1653595800000|2022-05-26 20:10:00|421.76|418.88|421.22|418.34|422.75|419.87|420.77|417.89|0
1653596100000|2022-05-26 20:15:00|421.1|417.74|421.82|418.46|423.26|419.9|421.1|417.74|0
1653596400000|2022-05-26 20:20:00|421.73|418.37|421.36|418|422.54|419.18|421.28|417.92|0
1653596700000|2022-05-26 20:25:00|421.28|417.92|422.35|418.99|422.71|419.35|421.28|417.92|0
1653597000000|2022-05-26 20:30:00|422.17|418.81|423.06|419.7|423.15|419.79|421.81|418.45|0
1653597300000|2022-05-26 20:35:00|422.89|419.53|423.06|419.7|423.24|419.88|422.52|419.16|0
1653597600000|2022-05-26 20:40:00|422.88|419.52|423.24|419.88|423.42|420.06|422.7|419.34|0
1653597900000|2022-05-26 20:45:00|422.88|419.52|423.05|419.69|423.24|419.88|422.52|419.16|0
1653598200000|2022-05-26 20:50:00|422.7|419.34|423.23|419.87|423.23|419.87|421.98|418.62|0
1653598500000|2022-05-26 20:55:00|422.87|419.51|423.31|419.95|423.85|420.49|422.87|419.51|0
1653598800000|2022-05-26 21:00:00|423.18|419.82|423.64|420.28|423.8|420.44|423.18|419.82|0
1653599100000|2022-05-26 21:05:00|423.72|420.36|424.08|420.72|424.38|421.02|423.72|420.36|0
1653599400000|2022-05-26 21:10:00|424.03|420.67|423.48|420.12|424.08|420.72|423.38|420.02|0
1653599700000|2022-05-26 21:15:00|423.51|420.15|422.64|419.28|423.56|420.2|422.57|419.21|0
1653600000000|2022-05-26 21:20:00|422.67|419.31|422.8|419.44|422.9|419.54|422.54|419.18|0
1653600300000|2022-05-26 21:25:00|422.79|419.43|422.95|419.59|423.06|419.7|422.69|419.33|0
1653600600000|2022-05-26 21:30:00|423.03|419.67|423.29|419.93|423.29|419.93|423.03|419.67|0
1653600900000|2022-05-26 21:35:00|423.26|419.9|423.26|419.9|423.39|420.03|423.21|419.85|0
1653601200000|2022-05-26 21:40:00|423.15|419.79|423.15|419.79|423.39|420.03|423.15|419.79|0
1653601500000|2022-05-26 21:45:00|423.31|419.95|423.02|419.66|423.31|419.95|423.02|419.66|0
1653601800000|2022-05-26 21:50:00|423.09|419.73|422.85|419.49|423.2|419.84|422.57|419.21|0
1653602100000|2022-05-26 21:55:00|422.72|419.36|421.75|418.39|423.01|419.65|421.7|418.34|0
1653602400000|2022-05-26 22:00:00|421.3|417.94|422.73|419.37|423.27|419.91|420.86|417.5|0
1653602700000|2022-05-26 22:05:00|422.91|419.55|424.53|421.17|424.71|421.35|422.29|418.93|0
1653603000000|2022-05-26 22:10:00|424.89|421.53|424.98|421.62|425.34|421.98|423.45|420.09|0
1653603300000|2022-05-26 22:15:00|425.16|421.8|426.59|423.23|426.59|423.23|425.06|421.7|0
1653603600000|2022-05-26 22:20:00|426.41|423.05|427.49|424.13|428.03|424.67|426.41|423.05|0
1653603900000|2022-05-26 22:25:00|427.67|424.31|425.51|422.15|428.12|424.76|425.33|421.97|0
1653604200000|2022-05-26 22:30:00|425.87|422.51|424.6|421.24|426.41|423.05|424.42|421.06|0
1653604500000|2022-05-26 22:35:00|424.42|421.06|424.06|420.7|424.87|421.51|424.06|420.7|0
1653604800000|2022-05-26 22:40:00|424.24|420.88|426.4|423.04|426.4|423.04|424.06|420.7|0
1653605100000|2022-05-26 22:45:00|426.58|423.22|425.13|421.77|426.58|423.22|424.78|421.42|0
1653605400000|2022-05-26 22:50:00|425.31|421.95|425.49|422.13|426.03|422.67|424.95|421.59|0
1653605700000|2022-05-26 22:55:00|425.31|421.95|425.39|422.03|425.49|422.13|424.77|421.41|0
1653606000000|2022-05-26 23:00:00|425.57|422.21|424.67|421.31|425.57|422.21|424.41|421.05|0
1653606300000|2022-05-26 23:05:00|424.76|421.4|425.66|422.3|426.02|422.66|424.58|421.22|0
1653606600000|2022-05-26 23:10:00|425.48|422.12|425.66|422.3|426.29|422.93|425.48|422.12|0
1653606900000|2022-05-26 23:15:00|425.56|422.2|424.93|421.57|426.2|422.84|424.76|421.4|0
1653607200000|2022-05-26 23:20:00|425.11|421.75|425.74|422.38|426.01|422.65|425.11|421.75|0
1653607500000|2022-05-26 23:25:00|425.83|422.47|426.73|423.37|426.91|423.55|425.83|422.47|0
1653607800000|2022-05-26 23:30:00|426.55|423.19|427.45|424.09|427.45|424.09|426.37|423.01|0
1653608100000|2022-05-26 23:35:00|427.35|423.99|427.99|424.63|428.07|424.71|427.26|423.9|0
1653608400000|2022-05-26 23:40:00|428.35|424.99|428.07|424.71|428.53|425.17|427.8|424.44|0
1653608700000|2022-05-26 23:45:00|428.16|424.8|427.98|424.62|429.06|425.7|427.98|424.62|0
1653609000000|2022-05-26 23:50:00|428.43|425.07|427.98|424.62|428.52|425.16|427.07|423.71|0
1653609300000|2022-05-26 23:55:00|427.79|424.43|427.34|423.98|428.24|424.88|427.34|423.98|0
1653609600000|2022-05-27 00:00:00|427.43|424.07|427.97|424.61|429.24|425.88|426.89|423.53|0
1653609900000|2022-05-27 00:05:00|428.15|424.79|427.24|423.88|428.87|425.51|427.06|423.7|0
1653610200000|2022-05-27 00:10:00|427.06|423.7|425.89|422.53|427.42|424.06|425.53|422.17|0
1653610500000|2022-05-27 00:15:00|425.98|422.62|426.88|423.52|427.42|424.06|425.08|421.72|0
1653610800000|2022-05-27 00:20:00|427.06|423.7|426.87|423.51|427.6|424.24|426.33|422.97|0
1653611100000|2022-05-27 00:25:00|426.96|423.6|426.87|423.51|427.05|423.69|426.33|422.97|0
1653611400000|2022-05-27 00:30:00|427.05|423.69|426.95|423.59|427.59|424.23|426.69|423.33|0
1653611700000|2022-05-27 00:35:00|426.87|423.51|423.62|420.26|427.05|423.69|423.08|419.72|0
1653612000000|2022-05-27 00:40:00|423.71|420.35|419.14|415.78|423.71|420.35|418.6|415.24|0
1653612300000|2022-05-27 00:45:00|418.6|415.24|417.17|413.81|419.14|415.78|416.46|413.1|0
1653612600000|2022-05-27 00:50:00|417.25|413.89|419.4|416.04|420.21|416.85|417.25|413.89|0
1653612900000|2022-05-27 00:55:00|419.31|415.95|420.29|416.93|420.92|417.56|419.13|415.77|0
1653613200000|2022-05-27 01:00:00|420.38|417.02|420.56|417.2|421.63|418.27|420.11|416.75|0
1653613500000|2022-05-27 01:05:00|420.74|417.38|420.73|417.37|421.45|418.09|420.28|416.92|0
1653613800000|2022-05-27 01:10:00|420.64|417.28|422.16|418.8|422.16|418.8|419.84|416.48|0
1653614100000|2022-05-27 01:15:00|422.07|418.71|423.24|419.88|423.24|419.88|421.62|418.26|0
1653614400000|2022-05-27 01:20:00|423.42|420.06|423.41|420.05|423.78|420.42|422.34|418.98|0
1653614700000|2022-05-27 01:25:00|423.59|420.23|421.62|418.26|423.68|420.32|421.44|418.08|0
1653615000000|2022-05-27 01:30:00|421.97|418.61|423.05|419.69|423.05|419.69|420.72|417.36|0
1653615300000|2022-05-27 01:35:00|423.23|419.87|419.72|416.36|423.67|420.31|419.28|415.92|0
1653615600000|2022-05-27 01:40:00|420|416.64|420.89|417.53|420.98|417.62|419.46|416.1|0
1653615900000|2022-05-27 01:45:00|420.8|417.44|421.42|418.06|421.96|418.6|420.17|416.81|0
1653616200000|2022-05-27 01:50:00|421.6|418.24|423.3|419.94|424.3|420.94|421.6|418.24|0
1653616500000|2022-05-27 01:55:00|423.39|420.03|422.67|419.31|423.93|420.57|421.6|418.24|0
1653616800000|2022-05-27 02:00:00|422.04|418.68|423.03|419.67|423.21|419.85|421.86|418.5|0
1653617100000|2022-05-27 02:05:00|423.11|419.75|422.31|418.95|423.65|420.29|421.41|418.05|0
1653617400000|2022-05-27 02:10:00|422.67|419.31|421.23|417.87|422.67|419.31|421.05|417.69|0
1653617700000|2022-05-27 02:15:00|421.31|417.95|421.4|418.04|421.76|418.4|420.51|417.15|0
1653618000000|2022-05-27 02:20:00|421.67|418.31|422.2|418.84|422.2|418.84|421.4|418.04|0
1653618300000|2022-05-27 02:25:00|422.3|418.94|420.86|417.5|422.38|419.02|420.68|417.32|0
1653618600000|2022-05-27 02:30:00|420.95|417.59|421.21|417.85|421.76|418.4|420.68|417.32|0
1653618900000|2022-05-27 02:35:00|421.39|418.03|421.93|418.57|422.01|418.65|420.32|416.96|0
1653619200000|2022-05-27 02:40:00|421.75|418.39|420.67|417.31|421.75|418.39|420.67|417.31|0
1653619500000|2022-05-27 02:45:00|420.4|417.04|420.13|416.77|420.85|417.49|419.59|416.23|0
1653619800000|2022-05-27 02:50:00|420.22|416.86|419.59|416.23|420.49|417.13|419.59|416.23|0
1653620100000|2022-05-27 02:55:00|419.77|416.41|419.94|416.58|420.3|416.94|419.23|415.87|0
1653620400000|2022-05-27 03:00:00|420.12|416.76|420.92|417.56|420.92|417.56|419.76|416.4|0
1653620700000|2022-05-27 03:05:00|420.84|417.48|421.73|418.37|421.91|418.55|420.66|417.3|0
1653621000000|2022-05-27 03:10:00|421.55|418.19|421.81|418.45|422.09|418.73|421.01|417.65|0
1653621300000|2022-05-27 03:15:00|421.55|418.19|422.26|418.9|422.62|419.26|421.19|417.83|0
1653621600000|2022-05-27 03:20:00|422.35|418.99|422.8|419.44|423.78|420.42|422.35|418.99|0
1653621900000|2022-05-27 03:25:00|422.7|419.34|424.14|420.78|424.59|421.23|422.7|419.34|0
1653622200000|2022-05-27 03:30:00|424.23|420.87|423.33|419.97|424.23|420.87|423.15|419.79|0
1653622500000|2022-05-27 03:35:00|423.15|419.79|422.43|419.07|423.69|420.33|422.43|419.07|0
1653622800000|2022-05-27 03:40:00|422.61|419.25|422.87|419.51|423.32|419.96|422.43|419.07|0
1653623100000|2022-05-27 03:45:00|423.05|419.69|422.78|419.42|423.32|419.96|422.78|419.42|0
1653623400000|2022-05-27 03:50:00|422.96|419.6|421.97|418.61|423.14|419.78|421.79|418.43|0
1653623700000|2022-05-27 03:55:00|422.06|418.7|420.98|417.62|422.5|419.14|420.98|417.62|0
1653624000000|2022-05-27 04:00:00|421.16|417.8|421.51|418.15|421.52|418.16|420.98|417.62|0
1653624300000|2022-05-27 04:05:00|421.6|418.24|422.59|419.23|422.77|419.41|421.51|418.15|0
1653624600000|2022-05-27 04:10:00|422.67|419.31|423.48|420.12|423.84|420.48|422.67|419.31|0
1653624900000|2022-05-27 04:15:00|423.66|420.3|423.84|420.48|423.84|420.48|423.3|419.94|0
1653625200000|2022-05-27 04:20:00|423.66|420.3|423.48|420.12|423.84|420.48|423.48|420.12|0
1653625500000|2022-05-27 04:25:00|423.3|419.94|423.65|420.29|424.01|420.65|423.29|419.93|0
1653625800000|2022-05-27 04:30:00|423.83|420.47|424.01|420.65|424.73|421.37|423.47|420.11|0
1653626100000|2022-05-27 04:35:00|424.19|420.83|423.83|420.47|424.37|421.01|423.65|420.29|0
1653626400000|2022-05-27 04:40:00|424.01|420.65|425.46|422.1|425.55|422.19|423.83|420.47|0
1653626700000|2022-05-27 04:45:00|425.55|422.19|425.19|421.83|425.91|422.55|425.01|421.65|0
1653627000000|2022-05-27 04:50:00|425.37|422.01|424.65|421.29|425.55|422.19|424.55|421.19|0
1653627300000|2022-05-27 04:55:00|424.83|421.47|424.19|420.83|424.83|421.47|424.19|420.83|0
1653627600000|2022-05-27 05:00:00|424.28|420.92|424.1|420.74|424.28|420.92|423.38|420.02|0
1653627900000|2022-05-27 05:05:00|424.01|420.65|424.36|421|425|421.64|423.38|420.02|0
1653628200000|2022-05-27 05:10:00|424.28|420.92|425.44|422.08|425.71|422.35|424.28|420.92|0
1653628500000|2022-05-27 05:15:00|425.35|421.99|425.35|421.99|426.25|422.89|424.99|421.63|0
1653628800000|2022-05-27 05:20:00|425.17|421.81|423.91|420.55|425.43|422.07|423.73|420.37|0
1653629100000|2022-05-27 05:25:00|423.81|420.45|424.8|421.44|425.07|421.71|423.73|420.37|0
1653629400000|2022-05-27 05:30:00|424.62|421.26|423.81|420.45|424.98|421.62|423.72|420.36|0
1653629700000|2022-05-27 05:35:00|423.9|420.54|423.54|420.18|424.62|421.26|423.18|419.82|0
1653630000000|2022-05-27 05:40:00|423.72|420.36|422.9|419.54|423.72|420.36|422.28|418.92|0
1653630300000|2022-05-27 05:45:00|422.82|419.46|421.2|417.84|423.08|419.72|420.3|416.94|0
1653630600000|2022-05-27 05:50:00|421.02|417.66|420.3|416.94|421.2|417.84|420.12|416.76|0
1653630900000|2022-05-27 05:55:00|420.12|416.76|422.63|419.27|422.63|419.27|419.58|416.22|0
1653631200000|2022-05-27 06:00:00|422.71|419.35|422.44|419.08|422.81|419.45|420.48|417.12|0
1653631500000|2022-05-27 06:05:00|422.62|419.26|420.29|416.93|422.71|419.35|419.4|416.04|0
1653631800000|2022-05-27 06:10:00|420.47|417.11|421.72|418.36|422.26|418.9|420.11|416.75|0
1653632100000|2022-05-27 06:15:00|421.54|418.18|421.54|418.18|422.8|419.44|421.36|418|0
1653632400000|2022-05-27 06:20:00|421.36|418|422.12|418.76|423.37|420.01|421.18|417.82|0
1653632700000|2022-05-27 06:25:00|422.2|418.84|423.01|419.65|423.01|419.65|420.51|417.15|0
1653633000000|2022-05-27 06:30:00|422.83|419.47|422.83|419.47|423.01|419.65|421.57|418.21|0
1653633300000|2022-05-27 06:35:00|422.91|419.55|422.46|419.1|423.36|420|422.46|419.1|0
1653633600000|2022-05-27 06:40:00|422.55|419.19|422.82|419.46|423|419.64|421.39|418.03|0
1653633900000|2022-05-27 06:45:00|422.91|419.55|423.17|419.81|424.07|420.71|422.64|419.28|0
1653634200000|2022-05-27 06:50:00|423.08|419.72|426.76|423.4|426.76|423.4|423.08|419.72|0
1653634500000|2022-05-27 06:55:00|426.94|423.58|427.84|424.48|428.02|424.66|426.22|422.86|0
1653634800000|2022-05-27 07:00:00|427.57|424.21|428.28|424.92|429.64|426.28|426.22|422.86|0
1653635100000|2022-05-27 07:05:00|427.96|425.08|427.32|424.44|428.14|425.26|426.7|423.82|0
1653635400000|2022-05-27 07:10:00|427.41|424.53|425.43|422.55|429.94|427.06|423.9|421.02|0
1653635700000|2022-05-27 07:15:00|425.7|422.82|423.09|420.21|426.15|423.27|422.64|419.76|0
1653636000000|2022-05-27 07:20:00|422.92|420.04|424.53|421.65|424.89|422.01|422.92|420.04|0
1653636300000|2022-05-27 07:25:00|424.25|421.37|425.33|422.45|426.68|423.8|423.81|420.93|0
1653636600000|2022-05-27 07:30:00|425.42|422.54|425.5|422.62|426.76|423.88|423.89|421.01|0
1653636900000|2022-05-27 07:35:00|425.42|422.54|426.13|423.25|427.48|424.6|425.32|422.44|0
1653637200000|2022-05-27 07:40:00|425.95|423.07|425.5|422.62|426.31|423.43|423.98|421.1|0
1653637500000|2022-05-27 07:45:00|425.32|422.44|424.87|421.99|426.13|423.25|424.24|421.36|0
1653637800000|2022-05-27 07:50:00|424.96|422.08|427.38|424.5|427.93|425.05|424.69|421.81|0
1653638100000|2022-05-27 07:55:00|427.2|424.32|425.76|422.88|427.75|424.87|425.4|422.52|0
1653638400000|2022-05-27 08:00:00|425.58|422.7|425.58|422.7|425.94|423.06|424.32|421.44|0
1653638700000|2022-05-27 08:05:00|425.4|422.52|427.92|425.04|428.28|425.4|424.86|421.98|0
1653639000000|2022-05-27 08:10:00|427.74|424.86|428.63|425.75|429.36|426.48|426.2|423.32|0
1653639300000|2022-05-27 08:15:00|429.08|426.2|428.27|425.39|431.16|428.28|427.55|424.67|0
1653639600000|2022-05-27 08:20:00|428.45|425.57|431.7|428.82|431.88|429|428.36|425.48|0
1653639900000|2022-05-27 08:25:00|431.88|429|433.75|430.87|434.59|431.71|431.7|428.82|0
1653640200000|2022-05-27 08:30:00|434.02|431.14|436.2|433.32|436.93|434.05|434.02|431.14|0
1653640500000|2022-05-27 08:35:00|436.11|433.23|434.74|431.86|437.2|434.32|434.74|431.86|0
1653640800000|2022-05-27 08:40:00|434.83|431.95|434.2|431.32|436.02|433.14|433.83|430.95|0
1653641100000|2022-05-27 08:45:00|434.1|431.22|432.74|429.86|434.1|431.22|432.56|429.68|0
1653641400000|2022-05-27 08:50:00|432.83|429.95|433.46|430.58|433.65|430.77|431.83|428.95|0
1653641700000|2022-05-27 08:55:00|433.64|430.76|435.46|432.58|435.64|432.76|433.19|430.31|0
1653642000000|2022-05-27 09:00:00|435.55|432.67|432.01|429.13|435.73|432.85|431.82|428.94|0
1653642300000|2022-05-27 09:05:00|431.82|428.94|432|429.12|432.55|429.67|431.19|428.31|0
1653642600000|2022-05-27 09:10:00|431.91|429.03|430.82|427.94|432|429.12|430.73|427.85|0
1653642900000|2022-05-27 09:15:00|430.55|427.67|432.18|429.3|432.18|429.3|430.46|427.58|0
1653643200000|2022-05-27 09:20:00|432.08|429.2|432.17|429.29|432.62|429.74|431.63|428.75|0
1653643500000|2022-05-27 09:25:00|431.99|429.11|434.17|431.29|434.44|431.56|431.81|428.93|0
1653643800000|2022-05-27 09:30:00|433.99|431.11|434.16|431.28|435.25|432.37|432.89|430.01|0
1653644100000|2022-05-27 09:35:00|433.98|431.1|435.07|432.19|435.25|432.37|433.62|430.74|0
1653644400000|2022-05-27 09:40:00|434.89|432.01|435.79|432.91|436.52|433.64|434.89|432.01|0
1653644700000|2022-05-27 09:45:00|435.61|432.73|436.52|433.64|437.07|434.19|434.7|431.82|0
1653645000000|2022-05-27 09:50:00|436.88|434|438.7|435.82|438.7|435.82|436.88|434|0
1653645300000|2022-05-27 09:55:00|439.07|436.19|440.25|437.37|441.63|438.75|438.89|436.01|0
1653645600000|2022-05-27 10:00:00|440.44|437.56|437.33|434.45|440.44|437.56|435.52|432.64|0
1653645900000|2022-05-27 10:05:00|437.15|434.27|434.06|431.18|437.42|434.54|434.06|431.18|0
1653646200000|2022-05-27 10:10:00|434.24|431.36|436.42|433.54|436.78|433.9|434.24|431.36|0
1653646500000|2022-05-27 10:15:00|436.6|433.72|434.96|432.08|437.15|434.27|434.96|432.08|0
1653646800000|2022-05-27 10:20:00|434.69|431.81|435.5|432.62|435.68|432.8|434.05|431.17|0
1653647100000|2022-05-27 10:25:00|435.59|432.71|435.86|432.98|436.41|433.53|435.14|432.26|0
1653647400000|2022-05-27 10:30:00|436.05|433.17|435.31|432.43|436.41|433.53|434.77|431.89|0
1653647700000|2022-05-27 10:35:00|435.4|432.52|435.13|432.25|435.86|432.98|434.59|431.71|0
1653648000000|2022-05-27 10:40:00|434.95|432.07|435.49|432.61|436.4|433.52|434.76|431.88|0
1653648300000|2022-05-27 10:45:00|435.67|432.79|434.4|431.52|435.76|432.88|434.22|431.34|0
1653648600000|2022-05-27 10:50:00|434.48|431.6|437.3|434.42|437.67|434.79|433.31|430.43|0
1653648900000|2022-05-27 10:55:00|437.12|434.24|438.39|435.51|438.76|435.88|436.3|433.42|0
1653649200000|2022-05-27 11:00:00|437.48|434.6|435.56|432.68|437.66|434.78|435.48|432.6|0
1653649500000|2022-05-27 11:05:00|435.3|432.42|435.84|432.96|436.75|433.87|434.57|431.69|0
1653649800000|2022-05-27 11:10:00|435.66|432.78|436.2|433.32|436.93|434.05|434.83|431.95|0
1653650100000|2022-05-27 11:15:00|436.02|433.14|433.47|430.59|436.74|433.86|432.93|430.05|0
1653650400000|2022-05-27 11:20:00|433.56|430.68|432.38|429.5|434.01|431.13|431.66|428.78|0
1653650700000|2022-05-27 11:25:00|432.2|429.32|433.83|430.95|434.01|431.13|432.02|429.14|0
1653651000000|2022-05-27 11:30:00|433.73|430.85|432.74|429.86|433.83|430.95|431.56|428.68|0
1653651300000|2022-05-27 11:35:00|432.92|430.04|432.28|429.4|433.18|430.3|431.47|428.59|0
1653651600000|2022-05-27 11:40:00|432.19|429.31|434.18|431.3|434.91|432.03|432.19|429.31|0
1653651900000|2022-05-27 11:45:00|434.27|431.39|431.82|428.94|434.36|431.48|431.28|428.4|0
1653652200000|2022-05-27 11:50:00|431.55|428.67|428.06|425.18|432|429.12|427.52|424.64|0
1653652500000|2022-05-27 11:55:00|428.25|425.37|427.7|424.82|428.43|425.55|427.06|424.18|0
1653652800000|2022-05-27 12:00:00|427.88|425|430.77|427.89|430.78|427.9|426.8|423.92|0
1653653100000|2022-05-27 12:05:00|430.59|427.71|433.5|430.62|433.68|430.8|430.59|427.71|0
1653653400000|2022-05-27 12:10:00|433.68|430.8|433.13|430.25|434.59|431.71|432.85|429.97|0
1653653700000|2022-05-27 12:15:00|432.95|430.07|431.49|428.61|432.95|430.07|431.49|428.61|0
1653654000000|2022-05-27 12:20:00|431.85|428.97|432.94|430.06|433.85|430.97|431.31|428.43|0
1653654300000|2022-05-27 12:25:00|432.76|429.88|431.12|428.24|433.12|430.24|430.85|427.97|0
1653654600000|2022-05-27 12:30:00|431.3|428.42|435.66|432.78|437.31|434.43|428.58|425.7|0
1653654900000|2022-05-27 12:35:00|436.39|433.51|443.16|440.28|443.71|440.83|435.39|432.51|0
1653655200000|2022-05-27 12:40:00|442.88|440|443.16|440.28|443.61|440.73|441.69|438.81|0
1653655500000|2022-05-27 12:45:00|443.34|440.46|449.21|446.33|451.61|448.73|443.16|440.28|0
1653655800000|2022-05-27 12:50:00|449.02|446.14|447.36|444.48|449.39|446.51|446.44|443.56|0
1653656100000|2022-05-27 12:55:00|447.55|444.67|448.09|445.21|448.1|445.22|446.26|443.38|0
1653656400000|2022-05-27 13:00:00|448.65|445.77|447.72|444.84|449.75|446.87|447.36|444.48|0
1653656700000|2022-05-27 13:05:00|447.91|445.03|448.27|445.39|449.57|446.69|447.54|444.66|0
1653657000000|2022-05-27 13:10:00|448.09|445.21|448.27|445.39|449.01|446.13|447.17|444.29|0
1653657300000|2022-05-27 13:15:00|448.45|445.57|445.87|442.99|449.01|446.13|445.69|442.81|0
1653657600000|2022-05-27 13:20:00|445.96|443.08|443.48|440.6|446.24|443.36|443.12|440.24|0
1653657900000|2022-05-27 13:25:00|443.57|440.69|445.5|442.62|445.87|442.99|443.57|440.69|0
1653658200000|2022-05-27 13:30:00|445.13|442.25|451.39|448.51|453.99|451.11|444.58|441.7|0
1653658500000|2022-05-27 13:35:00|451.21|448.33|459.37|456.49|459.93|457.05|451.03|448.15|0
1653658800000|2022-05-27 13:40:00|459.56|456.68|456.95|454.07|462.54|459.66|455.65|452.77|0
1653659100000|2022-05-27 13:45:00|456.76|453.88|465.33|462.45|466.82|463.94|456.76|453.88|0
1653659400000|2022-05-27 13:50:00|465.89|463.01|469.26|466.38|469.82|466.94|463.08|460.2|0
1653659700000|2022-05-27 13:55:00|469.45|466.57|469.26|466.38|473.02|470.14|468.7|465.82|0
1653660000000|2022-05-27 14:00:00|469.44|466.56|472.26|469.38|473.02|470.14|466.82|463.94|0
1653660300000|2022-05-27 14:05:00|472.54|469.66|470.57|467.69|472.64|469.76|467.75|464.87|0
1653660600000|2022-05-27 14:10:00|470.75|467.87|473.2|470.32|473.95|471.07|470|467.12|0
1653660900000|2022-05-27 14:15:00|473.01|470.13|474.14|471.26|475.65|472.77|472.63|469.75|0
1653661200000|2022-05-27 14:20:00|474.71|471.83|476.79|473.91|478.49|475.61|474.33|471.45|0
1653661500000|2022-05-27 14:25:00|476.6|473.72|474.29|471.41|476.97|474.09|474.1|471.22|0
1653661800000|2022-05-27 14:30:00|475.23|472.35|475.23|472.35|477.31|474.43|474.48|471.6|0
1653662100000|2022-05-27 14:35:00|474.85|471.97|474.28|471.4|477.12|474.24|474.09|471.21|0
1653662400000|2022-05-27 14:40:00|474.85|471.97|474.4|471.52|474.85|471.97|470.89|468.01|0
1653662700000|2022-05-27 14:45:00|474.21|471.33|474.96|472.08|475.34|472.46|471.4|468.52|0
1653663000000|2022-05-27 14:50:00|475.34|472.46|474.77|471.89|475.9|473.02|473.46|470.58|0
1653663300000|2022-05-27 14:55:00|474.96|472.08|470.45|467.57|475.52|472.64|469.89|467.01|0
1653663600000|2022-05-27 15:00:00|470.83|467.95|469.32|466.44|471.95|469.07|467.27|464.39|0
1653663900000|2022-05-27 15:05:00|469.51|466.63|473.07|470.19|473.07|470.19|468.39|465.51|0
1653664200000|2022-05-27 15:10:00|473.26|470.38|476.26|473.38|476.45|473.57|472.32|469.44|0
1653664500000|2022-05-27 15:15:00|475.89|473.01|477.58|474.7|478.9|476.02|475.14|472.26|0
1653664800000|2022-05-27 15:20:00|477.77|474.89|477.95|475.07|479.28|476.4|476.64|473.76|0
1653665100000|2022-05-27 15:25:00|477.77|474.89|476.91|474.03|478.14|475.26|475.13|472.25|0
1653665400000|2022-05-27 15:30:00|477.2|474.32|478.14|475.26|479.55|476.67|476.82|473.94|0
1653665700000|2022-05-27 15:35:00|477.95|475.07|476.47|473.59|478.89|476.01|475.5|472.62|0
1653666000000|2022-05-27 15:40:00|476.66|473.78|479.49|476.61|481.2|478.32|476.09|473.21|0
1653666300000|2022-05-27 15:45:00|479.3|476.42|481.38|478.5|482.14|479.26|478.73|475.85|0
1653666600000|2022-05-27 15:50:00|481.57|478.69|481|478.12|482.52|479.64|480.43|477.55|0
1653666900000|2022-05-27 15:55:00|480.81|477.93|481.56|478.68|481.76|478.88|479.86|476.98|0
1653667200000|2022-05-27 16:00:00|481.75|478.87|483.08|480.2|484.03|481.15|481.56|478.68|0
1653667500000|2022-05-27 16:05:00|482.89|480.01|482.32|479.44|483.46|480.58|480.99|478.11|0
1653667800000|2022-05-27 16:10:00|482.13|479.25|483.64|480.76|484.21|481.33|481.94|479.06|0
1653668100000|2022-05-27 16:15:00|483.45|480.57|481.17|478.29|483.64|480.76|479.28|476.4|0
1653668400000|2022-05-27 16:20:00|480.98|478.1|478.33|475.45|481.36|478.48|478.14|475.26|0
1653668700000|2022-05-27 16:25:00|477.58|474.7|480.41|477.53|480.79|477.91|477.48|474.6|0
1653669000000|2022-05-27 16:30:00|480.12|477.24|478.79|475.91|481.16|478.28|478.51|475.63|0
1653669300000|2022-05-27 16:35:00|478.89|476.01|478.03|475.15|478.89|476.01|475.38|472.5|0
1653669600000|2022-05-27 16:40:00|477.84|474.96|478.78|475.9|479.54|476.66|477.65|474.77|0
1653669900000|2022-05-27 16:45:00|478.97|476.09|475.56|472.68|478.97|476.09|475.56|472.68|0
1653670200000|2022-05-27 16:50:00|475.75|472.87|478.78|475.9|478.97|476.09|474.8|471.92|0
1653670500000|2022-05-27 16:55:00|478.59|475.71|479.34|476.46|480.67|477.79|478.58|475.7|0
1653670800000|2022-05-27 17:00:00|479.53|476.65|480.67|477.79|480.86|477.98|478.39|475.51|0
1653671100000|2022-05-27 17:05:00|480.86|477.98|481.99|479.11|482.18|479.3|479.72|476.84|0
1653671400000|2022-05-27 17:10:00|481.61|478.73|481.56|478.68|482.37|479.49|479.71|476.83|0
1653671700000|2022-05-27 17:15:00|481.37|478.49|481.56|478.68|481.94|479.06|480.04|477.16|0
1653672000000|2022-05-27 17:20:00|481.37|478.49|479.85|476.97|481.94|479.06|478.52|475.64|0
1653672300000|2022-05-27 17:25:00|480.04|477.16|480.71|477.83|481.47|478.59|478.33|475.45|0
1653672600000|2022-05-27 17:30:00|481.09|478.21|479.96|477.08|482.61|479.73|479.58|476.7|0
1653672900000|2022-05-27 17:35:00|479.77|476.89|478.44|475.56|480.9|478.02|478.44|475.56|0
1653673200000|2022-05-27 17:40:00|478.63|475.75|477.87|474.99|479.1|476.22|477.31|474.43|0
1653673500000|2022-05-27 17:45:00|478.06|475.18|478.62|475.74|479.19|476.31|477.12|474.24|0
1653673800000|2022-05-27 17:50:00|478.43|475.55|479.56|476.68|479.94|477.06|478.25|475.37|0
1653674100000|2022-05-27 17:55:00|479.38|476.5|479.94|477.06|480.13|477.25|478.43|475.55|0
1653674400000|2022-05-27 18:00:00|479.65|476.77|479.75|476.87|480.69|477.81|478.24|475.36|0
1653674700000|2022-05-27 18:05:00|479.56|476.68|481.26|478.38|481.26|478.38|477.67|474.79|0
1653675000000|2022-05-27 18:10:00|481.45|478.57|480.69|477.81|481.64|478.76|480.12|477.24|0
1653675300000|2022-05-27 18:15:00|480.5|477.62|482.77|479.89|482.77|479.89|480.5|477.62|0
1653675600000|2022-05-27 18:20:00|482.58|479.7|482.95|480.07|483.14|480.26|482.2|479.32|0
1653675900000|2022-05-27 18:25:00|483.14|480.26|481.81|478.93|483.14|480.26|481.25|478.37|0
1653676200000|2022-05-27 18:30:00|482|479.12|482.95|480.07|482.95|480.07|481.81|478.93|0
1653676500000|2022-05-27 18:35:00|482.57|479.69|482.57|479.69|484.84|481.96|481.81|478.93|0
1653676800000|2022-05-27 18:40:00|482.56|479.68|483.89|481.01|484.08|481.2|480.86|477.98|0
1653677100000|2022-05-27 18:45:00|484.08|481.2|484.46|481.58|485.03|482.15|483.22|480.34|0
1653677400000|2022-05-27 18:50:00|484.08|481.2|484.45|481.57|485.59|482.71|483.5|480.62|0
1653677700000|2022-05-27 18:55:00|484.64|481.76|486.54|483.66|486.92|484.04|484.64|481.76|0
1653678000000|2022-05-27 19:00:00|485.97|483.09|488.76|485.88|488.76|485.88|485.78|482.9|0
1653678300000|2022-05-27 19:05:00|488.95|486.07|493.15|490.27|493.53|490.65|488.57|485.69|0
1653678600000|2022-05-27 19:10:00|493.53|490.65|492.77|489.89|493.53|490.65|491.24|488.36|0
1653678900000|2022-05-27 19:15:00|492.96|490.08|493.14|490.26|493.34|490.46|490.85|487.97|0
1653679200000|2022-05-27 19:20:00|493.34|490.46|495.63|492.75|495.82|492.94|492.57|489.69|0
1653679500000|2022-05-27 19:25:00|495.44|492.56|496.66|493.78|497.42|494.54|495.44|492.56|0
1653679800000|2022-05-27 19:30:00|496.47|493.59|495.12|492.24|498|495.12|495.12|492.24|0
1653680100000|2022-05-27 19:35:00|494.93|492.05|493.11|490.23|494.93|492.05|491.11|488.23|0
1653680400000|2022-05-27 19:40:00|492.83|489.95|496.27|493.39|496.46|493.58|491.87|488.99|0
1653680700000|2022-05-27 19:45:00|496.65|493.77|493.58|490.7|496.84|493.96|491.48|488.6|0
1653681000000|2022-05-27 19:50:00|493.78|490.9|496.26|493.38|496.84|493.96|491.29|488.41|0
1653681300000|2022-05-27 19:55:00|496.64|493.76|503.36|500.48|503.55|500.67|496.64|493.76|0
1653681600000|2022-05-27 20:00:00|503.94|501.06|503.55|500.67|505.29|502.41|501.82|498.94|0
1653681900000|2022-05-27 20:05:00|503.36|500.48|506.44|503.56|507.02|504.14|502.78|499.9|0
1653682200000|2022-05-27 20:10:00|506.15|503.27|508.1|505.22|508.68|505.8|506.05|503.17|0
1653956400000|2022-05-31 00:20:00|517.15|514.75|515.4|513|517.15|514.75|514.62|512.22|0
1653956700000|2022-05-31 00:25:00|515.59|513.19|513.26|510.86|515.59|513.19|512.78|510.38|0
1653957000000|2022-05-31 00:30:00|512.97|510.57|509.58|507.18|513.46|511.06|508.52|506.12|0
1653969600000|2022-05-31 04:00:00|510.81|508.01|510.81|508.01|510.81|508.01|510.42|507.62|0
1653969900000|2022-05-31 04:05:00|510.71|507.91|511.97|509.17|512.84|510.04|510.71|507.91|0
1653970200000|2022-05-31 04:10:00|512.16|509.36|511.39|508.59|512.16|509.36|511.19|508.39|0
1653970500000|2022-05-31 04:15:00|511.58|508.78|510.8|508|511.58|508.78|510.61|507.81|0
1653970800000|2022-05-31 04:20:00|510.99|508.19|509.25|506.45|510.99|508.19|509.06|506.26|0
1653971100000|2022-05-31 04:25:00|509.06|506.26|510.8|508|510.8|508|509.06|506.26|0
1653971400000|2022-05-31 04:30:00|511.18|508.38|510.88|508.08|511.96|509.16|510.02|507.22|0
1653971700000|2022-05-31 04:35:00|510.79|507.99|510.69|507.89|511.46|508.66|509.92|507.12|0
1653972000000|2022-05-31 04:40:00|510.79|507.99|510.98|508.18|511.17|508.37|510.01|507.21|0
1653972300000|2022-05-31 04:45:00|510.68|507.88|511.26|508.46|511.56|508.76|510.49|507.69|0
1653972600000|2022-05-31 04:50:00|511.56|508.76|512.03|509.23|512.33|509.53|511.07|508.27|0
1653972900000|2022-05-31 04:55:00|511.94|509.14|511.55|508.75|512.13|509.33|510.97|508.17|0
1653973200000|2022-05-31 05:00:00|511.94|509.14|511.93|509.13|512.91|510.11|511.16|508.36|0
1653973500000|2022-05-31 05:05:00|512.03|509.23|511.44|508.64|512.71|509.91|510.96|508.16|0
1653973800000|2022-05-31 05:10:00|511.54|508.74|511.83|509.03|512.22|509.42|510.38|507.58|0
1653974100000|2022-05-31 05:15:00|511.73|508.93|511.54|508.74|512.21|509.41|511.15|508.35|0
1653974400000|2022-05-31 05:20:00|511.44|508.64|512.89|510.09|513.28|510.48|510.76|507.96|0
1653974700000|2022-05-31 05:25:00|512.79|509.99|513.66|510.86|513.66|510.86|511.92|509.12|0
1653975000000|2022-05-31 05:30:00|513.56|510.76|514.05|511.25|514.44|511.64|513.37|510.57|0
1653975300000|2022-05-31 05:35:00|514.24|511.44|511.53|508.73|514.44|511.64|511.14|508.34|0
1653975600000|2022-05-31 05:40:00|511.14|508.34|510.75|507.95|512.11|509.31|510.55|507.75|0
1653975900000|2022-05-31 05:45:00|510.65|507.85|510.36|507.56|510.94|508.14|509.97|507.17|0
1653976200000|2022-05-31 05:50:00|510.55|507.75|509|506.2|511.52|508.72|508.42|505.62|0
1653976500000|2022-05-31 05:55:00|509.09|506.29|509.38|506.58|512.48|509.68|509.09|506.29|0
1653976800000|2022-05-31 06:00:00|509.19|506.39|507.84|505.04|510.54|507.74|507.84|505.04|0
1653977100000|2022-05-31 06:05:00|507.93|505.13|506.48|503.68|509.96|507.16|505.52|502.72|0
1653977400000|2022-05-31 06:10:00|506.1|503.3|505.51|502.71|506.67|503.87|504.55|501.75|0
1653977700000|2022-05-31 06:15:00|505.32|502.52|503.39|500.59|505.9|503.1|500.51|497.71|0
1653978000000|2022-05-31 06:20:00|502.91|500.11|504.74|501.94|504.93|502.13|502.62|499.82|0
1653978300000|2022-05-31 06:25:00|504.55|501.75|506.95|504.15|507.24|504.44|504.55|501.75|0
1653978600000|2022-05-31 06:30:00|507.05|504.25|507.33|504.53|507.82|505.02|506.66|503.86|0
1653978900000|2022-05-31 06:35:00|507.43|504.63|504.54|501.74|507.62|504.82|504.34|501.54|0
1653979200000|2022-05-31 06:40:00|504.73|501.93|500.3|497.5|505.5|502.7|500.3|497.5|0
1653979500000|2022-05-31 06:45:00|500.49|497.69|496.08|493.28|501.07|498.27|495.6|492.8|0
1653979800000|2022-05-31 06:50:00|496.28|493.48|497.04|494.24|498.47|495.67|494.74|491.94|0
1653980100000|2022-05-31 06:55:00|497.23|494.43|498.47|495.67|499.72|496.92|496.65|493.85|0
1653980400000|2022-05-31 07:00:00|498.18|495.38|497.22|494.42|499.91|497.11|495.59|492.79|0
1653980700000|2022-05-31 07:05:00|497.69|495.29|496.11|493.71|497.88|495.48|490.71|488.31|0
1653981000000|2022-05-31 07:10:00|495.82|493.42|494.38|491.98|496.68|494.28|492.47|490.07|0
1653981300000|2022-05-31 07:15:00|494.77|492.37|490.27|487.87|495.34|492.94|490.18|487.78|0
1653981600000|2022-05-31 07:20:00|490.18|487.78|492.85|490.45|493.04|490.64|489.42|487.02|0
1653981900000|2022-05-31 07:25:00|493.23|490.83|492.08|489.68|494.38|491.98|491.32|488.92|0
1653982200000|2022-05-31 07:30:00|491.79|489.39|492.46|490.06|493.99|491.59|489.89|487.49|0
1653982500000|2022-05-31 07:35:00|492.27|489.87|489.22|486.82|493.42|491.02|488.65|486.25|0
1653982800000|2022-05-31 07:40:00|489.03|486.63|491.31|488.91|491.31|488.91|487.69|485.29|0
1653983100000|2022-05-31 07:45:00|491.12|488.72|487.69|485.29|491.12|488.72|487.69|485.29|0
1653983400000|2022-05-31 07:50:00|488.07|485.67|488.92|486.52|489.97|487.57|487.88|485.48|0
1653983700000|2022-05-31 07:55:00|488.83|486.43|491.2|488.8|492.35|489.95|488.83|486.43|0
1653984000000|2022-05-31 08:00:00|491.87|489.47|497.99|495.59|498.37|495.97|491.3|488.9|0
1653984300000|2022-05-31 08:05:00|498.18|495.78|498.75|496.35|498.75|496.35|496.45|494.05|0
1653984600000|2022-05-31 08:10:00|498.18|495.78|497.79|495.39|498.94|496.54|496.64|494.24|0
1653984900000|2022-05-31 08:15:00|497.98|495.58|503.74|501.34|504.71|502.31|497.79|495.39|0
1653985200000|2022-05-31 08:20:00|504.13|501.73|505.28|502.88|506.15|503.75|503.16|500.76|0
1653985500000|2022-05-31 08:25:00|505.09|502.69|507.01|504.61|507.98|505.58|503.93|501.53|0
1653985800000|2022-05-31 08:30:00|507.4|505|506.43|504.03|507.59|505.19|505.37|502.97|0
1653986100000|2022-05-31 08:35:00|506.33|503.93|507.2|504.8|507.59|505.19|504.5|502.1|0
1653986400000|2022-05-31 08:40:00|507.59|505.19|508.74|506.34|510.87|508.47|507.39|504.99|0
1653986700000|2022-05-31 08:45:00|508.64|506.24|505.84|503.44|509.42|507.02|505.27|502.87|0
1653987000000|2022-05-31 08:50:00|506.42|504.02|505.65|503.25|507.39|504.99|505.55|503.15|0
1653987300000|2022-05-31 08:55:00|506.03|503.63|504.1|501.7|507.09|504.69|502.95|500.55|0
1653987600000|2022-05-31 09:00:00|504.3|501.9|498.33|495.93|504.3|501.9|496.99|494.59|0
1653987900000|2022-05-31 09:05:00|498.14|495.74|495.27|492.87|498.33|495.93|495.27|492.87|0
1653988200000|2022-05-31 09:10:00|495.07|492.67|492.3|489.9|496.03|493.63|492.02|489.62|0
1653988500000|2022-05-31 09:15:00|492.4|490|492.68|490.28|493.54|491.14|490.87|488.47|0
1653988800000|2022-05-31 09:20:00|492.58|490.18|487.82|485.42|496.02|493.62|487.82|485.42|0
1653989100000|2022-05-31 09:25:00|487.63|485.23|491.62|489.22|492.01|489.61|487.63|485.23|0
1653989400000|2022-05-31 09:30:00|491.82|489.42|488.57|486.17|493.24|490.84|488.09|485.69|0
1653989700000|2022-05-31 09:35:00|488.28|485.88|482.12|479.72|488.76|486.36|481.74|479.34|0
1653990000000|2022-05-31 09:40:00|482.31|479.91|480.23|477.83|483.63|481.23|478.24|475.84|0
1653990300000|2022-05-31 09:45:00|479.85|477.45|481.92|479.52|484.39|481.99|479.85|477.45|0
1653990600000|2022-05-31 09:50:00|481.73|479.33|482.11|479.71|483.06|480.66|480.79|478.39|0
1653990900000|2022-05-31 09:55:00|481.92|479.52|483.43|481.03|484.28|481.88|481.63|479.23|0
1653991200000|2022-05-31 10:00:00|483.24|480.84|480.59|478.19|483.71|481.31|479.55|477.15|0
1653991500000|2022-05-31 10:05:00|480.78|478.38|482.29|479.89|482.38|479.98|478.14|475.74|0
1653991800000|2022-05-31 10:10:00|481.91|479.51|482.66|480.26|483.8|481.4|481.15|478.75|0
1653992100000|2022-05-31 10:15:00|482.57|480.17|482.47|480.07|484.46|482.06|482.28|479.88|0
1653992400000|2022-05-31 10:20:00|482.28|479.88|482.85|480.45|483.42|481.02|480.58|478.18|0
1653992700000|2022-05-31 10:25:00|482.66|480.26|483.41|481.01|484.36|481.96|481.71|479.31|0
1653993000000|2022-05-31 10:30:00|483.22|480.82|482.65|480.25|484.17|481.77|481.42|479.02|0
1653993300000|2022-05-31 10:35:00|482.74|480.34|487.53|485.13|487.53|485.13|482.4|480|0
1653993600000|2022-05-31 10:40:00|487.34|484.94|492.11|489.71|492.49|490.09|486.96|484.56|0
1653993900000|2022-05-31 10:45:00|491.92|489.52|490.35|487.95|493.54|491.14|488.76|486.36|0
1653994200000|2022-05-31 10:50:00|490.54|488.14|488.53|486.13|491.2|488.8|487.3|484.9|0
1653994500000|2022-05-31 10:55:00|488.44|486.04|488.34|485.94|490.34|487.94|487.87|485.47|0
1653994800000|2022-05-31 11:00:00|488.91|486.51|492.63|490.23|493.2|490.8|488.91|486.51|0
1653995100000|2022-05-31 11:05:00|493.01|490.61|495.88|493.48|496.07|493.67|492.44|490.04|0
1653995400000|2022-05-31 11:10:00|495.78|493.38|491.48|489.08|497.6|495.2|491.09|488.69|0
1653995700000|2022-05-31 11:15:00|491.29|488.89|489.76|487.36|491.29|488.89|488.8|486.4|0
1653996000000|2022-05-31 11:20:00|489.95|487.55|489.37|486.97|491.47|489.07|488.89|486.49|0
1653996300000|2022-05-31 11:25:00|489.27|486.87|488.23|485.83|489.56|487.16|487.75|485.35|0
1653996600000|2022-05-31 11:30:00|488.13|485.73|489.56|487.16|489.84|487.44|487.47|485.07|0
1653996900000|2022-05-31 11:35:00|489.18|486.78|491.17|488.77|492.8|490.4|489.18|486.78|0
1653997200000|2022-05-31 11:40:00|490.7|488.3|489.17|486.77|490.89|488.49|488.41|486.01|0
1653997500000|2022-05-31 11:45:00|489.36|486.96|488.69|486.29|489.93|487.53|488.69|486.29|0
1653997800000|2022-05-31 11:50:00|488.79|486.39|485.64|483.24|489.17|486.77|485.36|482.96|0
1653998100000|2022-05-31 11:55:00|485.74|483.34|488.97|486.57|489.16|486.76|485.55|483.15|0
1653998400000|2022-05-31 12:00:00|489.06|486.66|483.08|480.68|489.54|487.14|482.32|479.92|0
1653998700000|2022-05-31 12:05:00|482.89|480.49|482.13|479.73|483.36|480.96|481.18|478.78|0
1653999000000|2022-05-31 12:10:00|482.32|479.92|482.88|480.48|483.07|480.67|480.8|478.4|0
1653999300000|2022-05-31 12:15:00|482.59|480.19|484.2|481.8|484.77|482.37|480.61|478.21|0
1653999600000|2022-05-31 12:20:00|484.39|481.99|481.74|479.34|484.77|482.37|481.74|479.34|0
1653999900000|2022-05-31 12:25:00|481.93|479.53|482.87|480.47|483.63|481.23|480.03|477.63|0
1654000200000|2022-05-31 12:30:00|482.58|480.18|479.08|476.68|482.87|480.47|478.52|476.12|0
1654000500000|2022-05-31 12:35:00|479.27|476.87|478.55|476.15|481.54|479.14|478.52|476.12|0
1654000800000|2022-05-31 12:40:00|478.74|476.34|479.53|477.13|480.28|477.88|476.47|474.07|0
1654001100000|2022-05-31 12:45:00|479.72|477.32|482.92|480.52|483.11|480.71|478.77|476.37|0
1654001400000|2022-05-31 12:50:00|483.11|480.71|481.41|479.01|483.87|481.47|481.41|479.01|0
1654001700000|2022-05-31 12:55:00|481.6|479.2|479.52|477.12|483.3|480.9|479.33|476.93|0
1654002000000|2022-05-31 13:00:00|479.61|477.21|483.48|481.08|485|482.6|479.52|477.12|0
1654002300000|2022-05-31 13:05:00|483.67|481.27|484.99|482.59|485.75|483.35|483.29|480.89|0
1654002600000|2022-05-31 13:10:00|485.18|482.78|490.69|488.29|490.69|488.29|484.99|482.59|0
1654002900000|2022-05-31 13:15:00|490.88|488.48|488.4|486|490.88|488.48|487.35|484.95|0
1654003200000|2022-05-31 13:20:00|488.21|485.81|489.92|487.52|490.49|488.09|487.45|485.05|0
1654003500000|2022-05-31 13:25:00|489.73|487.33|491.44|489.04|494.49|492.09|489.54|487.14|0
1654003800000|2022-05-31 13:30:00|490.49|488.09|473.58|471.18|492.91|490.51|473.58|471.18|0
1654004100000|2022-05-31 13:35:00|472.83|470.43|471.78|469.38|476.59|474.19|469.11|466.71|0
1654004400000|2022-05-31 13:40:00|470.93|468.53|468.04|465.64|471.78|469.38|466.36|463.96|0
1654004700000|2022-05-31 13:45:00|469.72|467.32|468.6|466.2|474.77|472.37|468.6|466.2|0
1654005000000|2022-05-31 13:50:00|469.16|466.76|473.83|471.43|475.52|473.12|468.97|466.57|0
1654005300000|2022-05-31 13:55:00|474.02|471.62|473.91|471.51|478.71|476.31|473.08|470.68|0
1654005600000|2022-05-31 14:00:00|473.54|471.14|467.28|464.88|476.45|474.05|467.28|464.88|0
1654005900000|2022-05-31 14:05:00|467.47|465.07|465.04|462.64|471.57|469.17|465.04|462.64|0
1654006200000|2022-05-31 14:10:00|464.67|462.27|473.07|470.67|473.25|470.85|464.67|462.27|0
1654006500000|2022-05-31 14:15:00|473.72|471.32|478.51|476.11|478.51|476.11|473.06|470.66|0
1654006800000|2022-05-31 14:20:00|479.16|476.76|481.8|479.4|487.38|484.98|479.07|476.67|0
1654007100000|2022-05-31 14:25:00|481.89|479.49|475.95|473.55|482.18|479.78|475.77|473.37|0
1654007400000|2022-05-31 14:30:00|475.58|473.18|480.79|478.39|485.21|482.81|475.58|473.18|0
1654007700000|2022-05-31 14:35:00|480.41|478.01|480.12|477.72|483.15|480.75|477.58|475.18|0
1654008000000|2022-05-31 14:40:00|480.6|478.2|486.46|484.06|487.6|485.2|479.84|477.44|0
1654008300000|2022-05-31 14:45:00|486.84|484.44|483.62|481.22|489.88|487.48|483.05|480.65|0
1654008600000|2022-05-31 14:50:00|483.43|481.03|486.74|484.34|487.79|485.39|482.86|480.46|0
1654008900000|2022-05-31 14:55:00|487.21|484.81|485.69|483.29|487.97|485.57|483.04|480.64|0
1654009200000|2022-05-31 15:00:00|485.5|483.1|489.49|487.09|490.25|487.85|485.12|482.72|0
1654009500000|2022-05-31 15:05:00|489.68|487.28|480.77|478.37|490.63|488.23|479.07|476.67|0
1654009800000|2022-05-31 15:10:00|480.2|477.8|474.97|472.57|481.2|478.8|474.78|472.38|0
1654010100000|2022-05-31 15:15:00|474.41|472.01|474.59|472.19|477.04|474.64|474.03|471.63|0
1654010400000|2022-05-31 15:20:00|473.84|471.44|475.72|473.32|478.74|476.34|473.84|471.44|0
1654010700000|2022-05-31 15:25:00|476.09|473.69|475.01|472.61|479.3|476.9|474.21|471.81|0
1654011000000|2022-05-31 15:30:00|474.06|471.66|474.25|471.85|476.7|474.3|471.62|469.22|0
1654011300000|2022-05-31 15:35:00|473.68|471.28|481.81|479.41|481.81|479.41|473.12|470.72|0
1654011600000|2022-05-31 15:40:00|481.99|479.59|482.94|480.54|484.65|482.25|479.15|476.75|0
1654011900000|2022-05-31 15:45:00|483.32|480.92|487.88|485.48|488.45|486.05|483.13|480.73|0
1654012200000|2022-05-31 15:50:00|487.5|485.1|494.18|491.78|495.14|492.74|487.5|485.1|0
1654012500000|2022-05-31 15:55:00|494.37|491.97|496.86|494.46|499.17|496.77|494.18|491.78|0
1654012800000|2022-05-31 16:00:00|497.25|494.85|502.51|500.11|504.5|502.1|497.05|494.65|0
1654013100000|2022-05-31 16:05:00|502.41|500.01|497.68|495.28|502.41|500.01|497.68|495.28|0
1654013400000|2022-05-31 16:10:00|497.49|495.09|493.26|490.86|499.23|496.83|493.26|490.86|0
1654013700000|2022-05-31 16:15:00|493.06|490.66|491.91|489.51|494.22|491.82|488.27|485.87|0
1654014000000|2022-05-31 16:20:00|492.1|489.7|489.03|486.63|492.1|489.7|486.93|484.53|0
1654014300000|2022-05-31 16:25:00|488.84|486.44|493.05|490.65|493.05|490.65|488.84|486.44|0
1654014600000|2022-05-31 16:30:00|493.44|491.04|494.4|492|494.4|492|491.33|488.93|0
1654014900000|2022-05-31 16:35:00|494.78|492.38|499.98|497.58|500.37|497.97|494.39|491.99|0
1654015200000|2022-05-31 16:40:00|500.17|497.77|500.56|498.16|503.46|501.06|499.21|496.81|0
1654015500000|2022-05-31 16:45:00|500.75|498.35|500.17|497.77|502.68|500.28|498.43|496.03|0
1654015800000|2022-05-31 16:50:00|499.97|497.57|502.48|500.08|503.26|500.86|499.59|497.19|0
1654016100000|2022-05-31 16:55:00|502.68|500.28|499.77|497.37|504.12|501.72|499.2|496.8|0
1654016400000|2022-05-31 17:00:00|499.19|496.79|494.76|492.36|501.13|498.73|492.65|490.25|0
1654016700000|2022-05-31 17:05:00|495.34|492.94|502.09|499.69|503.25|500.85|494.95|492.55|0
1654017000000|2022-05-31 17:10:00|501.89|499.49|497.64|495.24|501.89|499.49|497.07|494.67|0
1654017300000|2022-05-31 17:15:00|497.84|495.44|491.68|489.28|497.84|495.44|489.76|487.36|0
1654017600000|2022-05-31 17:20:00|492.26|489.86|490.33|487.93|492.64|490.24|489.38|486.98|0
1654017900000|2022-05-31 17:25:00|489.95|487.55|490.71|488.31|493.21|490.81|488.04|485.64|0
1654018200000|2022-05-31 17:30:00|490.33|487.93|498.02|495.62|498.02|495.62|489.76|487.36|0
1654018500000|2022-05-31 17:35:00|497.82|495.42|495.99|493.59|499.94|497.54|494.16|491.76|0
1654018800000|2022-05-31 17:40:00|496.28|493.88|499.94|497.54|499.94|497.54|495.12|492.72|0
1654019100000|2022-05-31 17:45:00|499.75|497.35|498.2|495.8|501.1|498.7|496.47|494.07|0
1654019400000|2022-05-31 17:50:00|498.39|495.99|503.41|501.01|505.74|503.34|497.62|495.22|0
1654019700000|2022-05-31 17:55:00|503.8|501.4|508.45|506.05|508.65|506.25|503.22|500.82|0
1654020000000|2022-05-31 18:00:00|507.48|505.08|505.73|503.33|509.62|507.22|504.96|502.56|0
1654020300000|2022-05-31 18:05:00|504.57|502.17|505.53|503.13|506.31|503.91|502.05|499.65|0
1654020600000|2022-05-31 18:10:00|505.92|503.52|505.92|503.52|507.28|504.88|503.59|501.19|0
1654020900000|2022-05-31 18:15:00|505.53|503.13|507.47|505.07|507.66|505.26|504.56|502.16|0
1654021200000|2022-05-31 18:20:00|508.05|505.65|503.2|500.8|508.63|506.23|500.3|497.9|0
1654021500000|2022-05-31 18:25:00|503.01|500.61|501.65|499.25|503.39|500.99|498.56|496.16|0
1654021800000|2022-05-31 18:30:00|501.46|499.06|500.63|498.23|504.3|501.9|500.05|497.65|0
1654022100000|2022-05-31 18:35:00|500.82|498.42|501.78|499.38|503.71|501.31|499.47|497.07|0
1654022400000|2022-05-31 18:40:00|502.17|499.77|494.09|491.69|502.17|499.77|493.51|491.11|0
1654022700000|2022-05-31 18:45:00|493.32|490.92|487.58|485.18|493.32|490.92|484.72|482.32|0
1654023000000|2022-05-31 18:50:00|487.2|484.8|481.87|479.47|489.3|486.9|481.68|479.28|0
1654023300000|2022-05-31 18:55:00|481.49|479.09|484.72|482.32|486.24|483.84|478.26|475.86|0
1654023600000|2022-05-31 19:00:00|484.52|482.12|482.24|479.84|484.9|482.5|476.94|474.54|0
1654023900000|2022-05-31 19:05:00|482.05|479.65|488.14|485.74|488.52|486.12|478.83|476.43|0
1654024200000|2022-05-31 19:10:00|487.38|484.98|488.14|485.74|488.14|485.74|483.09|480.69|0
1654024500000|2022-05-31 19:15:00|489.28|486.88|488.32|485.92|495.6|493.2|487.56|485.16|0
1654024800000|2022-05-31 19:20:00|488.41|486.01|493.68|491.28|495.4|493|487.94|485.54|0
1654025100000|2022-05-31 19:25:00|493.87|491.47|493.97|491.57|495.59|493.19|491.38|488.98|0
1654025400000|2022-05-31 19:30:00|493.59|491.19|499.74|497.34|500.9|498.5|493.59|491.19|0
1654025700000|2022-05-31 19:35:00|499.35|496.95|497.43|495.03|500.13|497.73|495.5|493.1|0
1654026000000|2022-05-31 19:40:00|497.23|494.83|490.7|488.3|499.54|497.14|490.51|488.11|0
1654026300000|2022-05-31 19:45:00|490.13|487.73|490.7|488.3|494.35|491.95|488.41|486.01|0
1654026600000|2022-05-31 19:50:00|493|490.6|487.83|485.43|499.35|496.95|487.07|484.67|0
1654026900000|2022-05-31 19:55:00|487.45|485.05|485.16|482.76|487.45|485.05|479.45|477.05|0
1654027200000|2022-05-31 20:00:00|481.92|479.52|478.88|476.48|484.96|482.56|478.69|476.29|0
1654027500000|2022-05-31 20:05:00|478.78|476.38|478.69|476.29|479.64|477.24|476.42|474.02|0
1654027800000|2022-05-31 20:10:00|479.07|476.67|480.07|477.67|485.34|482.94|478.74|476.34|0
1654028100000|2022-05-31 20:15:00|480.65|477.85|480.84|478.04|481.03|478.23|478.84|476.04|0
1654028400000|2022-05-31 20:20:00|480.65|477.85|481.31|478.51|481.31|478.51|480.08|477.28|0
1654028700000|2022-05-31 20:25:00|481.41|478.61|481.78|478.98|481.78|478.98|478.37|475.57|0
1654029000000|2022-05-31 20:30:00|481.97|479.17|481.02|478.22|482.17|479.37|480.07|477.27|0
1654029300000|2022-05-31 20:35:00|480.83|478.03|481.78|478.98|481.78|478.98|480.45|477.65|0
1654029600000|2022-05-31 20:40:00|481.59|478.79|481.97|479.17|482.73|479.93|481.4|478.6|0
1654029900000|2022-05-31 20:45:00|482.35|479.55|483.1|480.3|483.1|480.3|481.01|478.21|0
1654030200000|2022-05-31 20:50:00|482.91|480.11|483.1|480.3|484.06|481.26|482.81|480.01|0
1654030500000|2022-05-31 20:55:00|482.91|480.11|482.81|480.01|483.29|480.49|481.96|479.16|0
1654030800000|2022-05-31 21:00:00|482.44|479.64|482.41|479.61|482.44|479.64|482.11|479.31|0
1654031100000|2022-05-31 21:05:00|482.44|479.64|481.93|479.13|482.49|479.69|481.93|479.13|0
1654031400000|2022-05-31 21:10:00|482.02|479.22|482.9|480.1|483.01|480.21|482.02|479.22|0
1654031700000|2022-05-31 21:15:00|483.01|480.21|482.95|480.15|483.28|480.48|482.65|479.85|0
1654032000000|2022-05-31 21:20:00|482.89|480.09|482.82|480.02|482.89|480.09|482.73|479.93|0
1654032300000|2022-05-31 21:25:00|482.89|480.09|483.28|480.48|483.34|480.54|482.76|479.96|0
1654032600000|2022-05-31 21:30:00|483.47|480.67|483.81|481.01|483.83|481.03|483.47|480.67|0
1654032900000|2022-05-31 21:35:00|483.86|481.06|484.08|481.28|484.11|481.31|483.81|481.01|0
1654033200000|2022-05-31 21:40:00|483.8|481|483.49|480.69|483.8|481|483.49|480.69|0
1654033500000|2022-05-31 21:45:00|483.52|480.72|483.49|480.69|483.6|480.8|483.35|480.55|0
1654033800000|2022-05-31 21:50:00|483.43|480.63|483.48|480.68|483.51|480.71|483.24|480.44|0
1654034100000|2022-05-31 21:55:00|483.51|480.71|483.81|481.01|483.98|481.18|483.34|480.54|0
1654034400000|2022-05-31 22:00:00|485.82|483.02|486.11|483.31|486.78|483.98|485.16|482.36|0
1654034700000|2022-05-31 22:05:00|486.3|483.5|486.49|483.69|487.15|484.35|485.92|483.12|0
1654035000000|2022-05-31 22:10:00|486.39|483.59|485.24|482.44|486.39|483.59|484.77|481.97|0
1654035300000|2022-05-31 22:15:00|485.43|482.63|484.38|481.58|486.67|483.87|484.38|481.58|0
1654035600000|2022-05-31 22:20:00|484.57|481.77|484.76|481.96|484.95|482.15|484.19|481.39|0
1654035900000|2022-05-31 22:25:00|484.95|482.15|485.52|482.72|485.52|482.72|483.32|480.52|0
1654036200000|2022-05-31 22:30:00|485.71|482.91|486.28|483.48|486.86|484.06|485.71|482.91|0
1654036500000|2022-05-31 22:35:00|486.09|483.29|488.76|485.96|488.76|485.96|486.09|483.29|0
1654036800000|2022-05-31 22:40:00|488.85|486.05|487.04|484.24|489.14|486.34|487.04|484.24|0
1654037100000|2022-05-31 22:45:00|487.23|484.43|489.91|487.11|490.29|487.49|487.23|484.43|0
1654037400000|2022-05-31 22:50:00|490.1|487.3|488.94|486.14|490.29|487.49|488.56|485.76|0
1654037700000|2022-05-31 22:55:00|489.14|486.34|490.67|487.87|491.14|488.34|489.14|486.34|0
1654038000000|2022-05-31 23:00:00|491.24|488.44|490.28|487.48|491.43|488.63|489.51|486.71|0
1654038300000|2022-05-31 23:05:00|490.18|487.38|488.94|486.14|490.47|487.67|488.36|485.56|0
1654038600000|2022-05-31 23:10:00|488.74|485.94|489.32|486.52|489.89|487.09|488.36|485.56|0
1654038900000|2022-05-31 23:15:00|489.41|486.61|488.93|486.13|489.79|486.99|488.36|485.56|0
1654039200000|2022-05-31 23:20:00|488.83|486.03|489.69|486.89|489.69|486.89|488.35|485.55|0
1654039500000|2022-05-31 23:25:00|489.5|486.7|491.03|488.23|491.03|488.23|489.5|486.7|0
1654039800000|2022-05-31 23:30:00|491.22|488.42|491.03|488.23|491.51|488.71|490.64|487.84|0
1654040100000|2022-05-31 23:35:00|490.93|488.13|488.72|485.92|490.93|488.13|488.72|485.92|0
1654040400000|2022-05-31 23:40:00|489.01|486.21|492.17|489.37|492.17|489.37|489.01|486.21|0
1654040700000|2022-05-31 23:45:00|492.36|489.56|493.71|490.91|493.9|491.1|492.17|489.37|0
1654041000000|2022-05-31 23:50:00|493.9|491.1|494.47|491.67|494.66|491.86|493.71|490.91|0
1654041300000|2022-05-31 23:55:00|494.66|491.86|494.66|491.86|495.24|492.44|493.51|490.71|0
1654041600000|2022-06-01 00:00:00|494.85|492.05|496.58|493.78|497.35|494.55|494.66|491.86|0
1654041900000|2022-06-01 00:05:00|496.77|493.97|497.16|494.36|497.93|495.13|496.58|493.78|0
1654042200000|2022-06-01 00:10:00|497.25|494.45|497.35|494.55|497.44|494.64|496.19|493.39|0
1654042500000|2022-06-01 00:15:00|497.25|494.45|495.89|493.09|497.73|494.93|495.61|492.81|0
1654042800000|2022-06-01 00:20:00|495.61|492.81|496.76|493.96|497.34|494.54|495.51|492.71|0
1654043100000|2022-06-01 00:25:00|496.57|493.77|496.76|493.96|497.72|494.92|496.57|493.77|0
1654043400000|2022-06-01 00:30:00|496.37|493.57|497.33|494.53|497.53|494.73|495.99|493.19|0
1654043700000|2022-06-01 00:35:00|497.14|494.34|495.98|493.18|497.14|494.34|495.02|492.22|0
1654044000000|2022-06-01 00:40:00|496.18|493.38|496.75|493.95|497.04|494.24|495.98|493.18|0
1654044300000|2022-06-01 00:45:00|496.94|494.14|496.94|494.14|497.13|494.33|496.17|493.37|0
1654044600000|2022-06-01 00:50:00|497.13|494.33|496.94|494.14|497.32|494.52|496.55|493.75|0
1654044900000|2022-06-01 00:55:00|497.13|494.33|495.78|492.98|497.13|494.33|495.78|492.98|0
1654045200000|2022-06-01 01:00:00|495.97|493.17|497.12|494.32|497.12|494.32|495.01|492.21|0
1654045500000|2022-06-01 01:05:00|497.02|494.22|497.7|494.9|497.7|494.9|496.54|493.74|0
1654045800000|2022-06-01 01:10:00|497.89|495.09|499.82|497.02|500.4|497.6|497.89|495.09|0
1654046100000|2022-06-01 01:15:00|500.2|497.4|500.59|497.79|501.17|498.37|499.62|496.82|0
1654046400000|2022-06-01 01:20:00|500.78|497.98|499.62|496.82|500.97|498.17|499.62|496.82|0
1654046700000|2022-06-01 01:25:00|499.81|497.01|499.62|496.82|500|497.2|499.23|496.43|0
1654047000000|2022-06-01 01:30:00|499.42|496.62|498.07|495.27|499.81|497.01|498.07|495.27|0
1654047300000|2022-06-01 01:35:00|497.88|495.08|499.61|496.81|500|497.2|496.52|493.72|0
1654047600000|2022-06-01 01:40:00|499.42|496.62|498.54|495.74|499.61|496.81|497.87|495.07|0
1654047900000|2022-06-01 01:45:00|498.64|495.84|498.83|496.03|500.18|497.38|498.25|495.45|0
1654048200000|2022-06-01 01:50:00|498.64|495.84|499.02|496.22|499.99|497.19|498.63|495.83|0
1654048500000|2022-06-01 01:55:00|499.11|496.31|498.63|495.83|499.6|496.8|498.44|495.64|0
1654048800000|2022-06-01 02:00:00|498.53|495.73|498.05|495.25|498.53|495.73|497.28|494.48|0
1654049100000|2022-06-01 02:05:00|497.86|495.06|497.08|494.28|498.43|495.63|496.12|493.32|0
1654049400000|2022-06-01 02:10:00|496.89|494.09|497.85|495.05|498.04|495.24|496.89|494.09|0
1654049700000|2022-06-01 02:15:00|497.94|495.14|498.04|495.24|498.52|495.72|497.66|494.86|0
1654050000000|2022-06-01 02:20:00|498.23|495.43|497.74|494.94|499.29|496.49|497.07|494.27|0
1654050300000|2022-06-01 02:25:00|497.65|494.85|496.88|494.08|497.94|495.14|496.68|493.88|0
1654050600000|2022-06-01 02:30:00|496.68|493.88|497.07|494.27|497.45|494.65|496.39|493.59|0
1654050900000|2022-06-01 02:35:00|496.87|494.07|497.64|494.84|497.84|495.04|496.49|493.69|0
1654051200000|2022-06-01 02:40:00|497.45|494.65|497.25|494.45|497.64|494.84|496.87|494.07|0
1654051500000|2022-06-01 02:45:00|497.35|494.55|496.48|493.68|497.45|494.65|496.29|493.49|0
1654051800000|2022-06-01 02:50:00|496.29|493.49|493.87|491.07|496.76|493.96|493.4|490.6|0
1654052100000|2022-06-01 02:55:00|493.78|490.98|493.01|490.21|494.36|491.56|492.63|489.83|0
1654052400000|2022-06-01 03:00:00|492.82|490.02|492.05|489.25|492.91|490.11|490.9|488.1|0
1654052700000|2022-06-01 03:05:00|492.14|489.34|490.7|487.9|492.24|489.44|490.51|487.71|0
1654053000000|2022-06-01 03:10:00|490.89|488.09|490.89|488.09|492.04|489.24|490.31|487.51|0
1654053300000|2022-06-01 03:15:00|490.7|487.9|491.84|489.04|491.85|489.05|490.7|487.9|0
1654053600000|2022-06-01 03:20:00|491.65|488.85|491.84|489.04|493.19|490.39|491.27|488.47|0
1654053900000|2022-06-01 03:25:00|492.03|489.23|492.22|489.42|492.99|490.19|491.84|489.04|0
1654054200000|2022-06-01 03:30:00|492.03|489.23|491.84|489.04|492.41|489.61|491.64|488.84|0
1654054500000|2022-06-01 03:35:00|491.74|488.94|491.64|488.84|491.84|489.04|490.87|488.07|0
1654054800000|2022-06-01 03:40:00|491.83|489.03|491.64|488.84|492.21|489.41|491.25|488.45|0
1654055100000|2022-06-01 03:45:00|491.73|488.93|493.75|490.95|493.75|490.95|491.73|488.93|0
1654055400000|2022-06-01 03:50:00|493.65|490.85|492.98|490.18|493.75|490.95|492.78|489.98|0
1654055700000|2022-06-01 03:55:00|492.97|490.17|492.97|490.17|493.17|490.37|492.78|489.98|0
1654056000000|2022-06-01 04:00:00|493.16|490.36|493.93|491.13|494.12|491.32|492.97|490.17|0
1654056300000|2022-06-01 04:05:00|494.12|491.32|488.55|485.75|494.51|491.71|488.36|485.56|0
1654056600000|2022-06-01 04:10:00|488.94|486.14|488.26|485.46|488.94|486.14|487.21|484.41|0
1654056900000|2022-06-01 04:15:00|488.36|485.56|488.36|485.56|488.36|485.56|487.4|484.6|0
1654057200000|2022-06-01 04:20:00|488.26|485.46|489.31|486.51|489.5|486.7|488.16|485.36|0
1654057500000|2022-06-01 04:25:00|489.12|486.32|490.27|487.47|490.46|487.66|488.74|485.94|0
1654057800000|2022-06-01 04:30:00|490.46|487.66|489.69|486.89|490.46|487.66|489.69|486.89|0
1654058100000|2022-06-01 04:35:00|489.78|486.98|491.6|488.8|491.6|488.8|489.3|486.5|0
1654058400000|2022-06-01 04:40:00|491.41|488.61|491.22|488.42|491.6|488.8|490.45|487.65|0
1654058700000|2022-06-01 04:45:00|491.02|488.22|490.73|487.93|491.79|488.99|490.25|487.45|0
1654059000000|2022-06-01 04:50:00|490.83|488.03|490.44|487.64|490.83|488.03|489.68|486.88|0
1654059300000|2022-06-01 04:55:00|490.83|488.03|493.51|490.71|493.7|490.9|490.83|488.03|0
1654059600000|2022-06-01 05:00:00|493.9|491.1|494.08|491.28|494.66|491.86|492.74|489.94|0
1654059900000|2022-06-01 05:05:00|494.28|491.48|494.85|492.05|496.59|493.79|494.28|491.48|0
1654060200000|2022-06-01 05:10:00|494.66|491.86|493.12|490.32|495.04|492.24|492.92|490.12|0
1654060500000|2022-06-01 05:15:00|493.21|490.41|491.39|488.59|493.89|491.09|491|488.2|0
1654060800000|2022-06-01 05:20:00|491.48|488.68|489.46|486.66|491.58|488.78|489.08|486.28|0
1654061100000|2022-06-01 05:25:00|489.66|486.86|489.27|486.47|490.23|487.43|488.89|486.09|0
1654061400000|2022-06-01 05:30:00|488.98|486.18|483.15|480.35|488.98|486.18|483.15|480.35|0
1654061700000|2022-06-01 05:35:00|483.24|480.44|484.48|481.68|485.15|482.35|483.24|480.44|0
1654062000000|2022-06-01 05:40:00|484.67|481.87|484.67|481.87|485.82|483.02|484.38|481.58|0
1654062300000|2022-06-01 05:45:00|484.48|481.68|481.24|478.44|485.24|482.44|481.24|478.44|0
1654062600000|2022-06-01 05:50:00|481.05|478.25|481.23|478.43|483.52|480.72|481.04|478.24|0
1654062900000|2022-06-01 05:55:00|481.62|478.82|483.42|480.62|483.42|480.62|480.85|478.05|0
1654063200000|2022-06-01 06:00:00|483.71|480.91|484.66|481.86|484.85|482.05|481.61|478.81|0
1654063500000|2022-06-01 06:05:00|484.85|482.05|488.1|485.3|488.1|485.3|484.66|481.86|0
1654063800000|2022-06-01 06:10:00|488.29|485.49|488.28|485.48|490.39|487.59|487.71|484.91|0
1654064100000|2022-06-01 06:15:00|488.09|485.29|486.37|483.57|489.24|486.44|486.37|483.57|0
1654064400000|2022-06-01 06:20:00|486.46|483.66|489.52|486.72|489.62|486.82|485.99|483.19|0
1654064700000|2022-06-01 06:25:00|489.33|486.53|487.22|484.42|489.43|486.63|486.94|484.14|0
1654065000000|2022-06-01 06:30:00|487.32|484.52|486.93|484.13|488.27|485.47|486.74|483.94|0
1654065300000|2022-06-01 06:35:00|486.74|483.94|487.12|484.32|487.98|485.18|484.83|482.03|0
1654065600000|2022-06-01 06:40:00|487.31|484.51|489.22|486.42|490.18|487.38|487.12|484.32|0
1654065900000|2022-06-01 06:45:00|489.12|486.32|491.52|488.72|491.52|488.72|488.46|485.66|0
1654066200000|2022-06-01 06:50:00|491.33|488.53|490.17|487.37|491.33|488.53|489.41|486.61|0
1654066500000|2022-06-01 06:55:00|490.27|487.47|490.94|488.14|491.32|488.52|489.88|487.08|0
1654066800000|2022-06-01 07:00:00|491.13|488.33|491.22|488.42|493.72|490.92|488.45|485.65|0
1654067100000|2022-06-01 07:05:00|491.12|488.72|491.42|489.02|494.21|491.81|488.91|486.51|0
1654067400000|2022-06-01 07:10:00|491.33|488.93|492.67|490.27|494.79|492.39|490.95|488.55|0
1654067700000|2022-06-01 07:15:00|492.86|490.46|493.05|490.65|494.21|491.81|491.71|489.31|0
1654068000000|2022-06-01 07:20:00|492.86|490.46|491.13|488.73|493.44|491.04|489.41|487.01|0
1654068300000|2022-06-01 07:25:00|490.94|488.54|491.89|489.49|493.24|490.84|489.88|487.48|0
1654068600000|2022-06-01 07:30:00|491.7|489.3|494.67|492.27|494.77|492.37|489.68|487.28|0
1654068900000|2022-06-01 07:35:00|494.58|492.18|493.42|491.02|495.73|493.33|493.42|491.02|0
1654069200000|2022-06-01 07:40:00|492.46|490.06|487.7|485.3|493.04|490.64|485.29|482.89|0
1654069500000|2022-06-01 07:45:00|487.89|485.49|488.85|486.45|489.51|487.11|486.56|484.16|0
1654069800000|2022-06-01 07:50:00|489.04|486.64|487.89|485.49|490.38|487.98|487.12|484.72|0
1654070100000|2022-06-01 07:55:00|487.7|485.3|488.84|486.44|490.95|488.55|487.7|485.3|0
1654070400000|2022-06-01 08:00:00|488.65|486.25|488.07|485.67|489.8|487.4|487.12|484.72|0
1654070700000|2022-06-01 08:05:00|488.16|485.76|483.3|480.9|488.65|486.25|480.06|477.66|0
1654071000000|2022-06-01 08:10:00|483.11|480.71|478.44|476.04|483.11|480.71|478.25|475.85|0
1654071300000|2022-06-01 08:15:00|478.35|475.95|479.3|476.9|480.63|478.23|478.35|475.95|0
1654071600000|2022-06-01 08:20:00|479.49|477.09|481.19|478.79|481.19|478.79|477.78|475.38|0
1654071900000|2022-06-01 08:25:00|481.38|478.98|482.14|479.74|482.52|480.12|480.43|478.03|0
1654072200000|2022-06-01 08:30:00|482.33|479.93|483.09|480.69|484.71|482.31|482.33|479.93|0
1654072500000|2022-06-01 08:35:00|483.28|480.88|481.85|479.45|484.61|482.21|480.99|478.59|0
1654072800000|2022-06-01 08:40:00|482.33|479.93|482.13|479.73|483.28|480.88|480.23|477.83|0
1654073100000|2022-06-01 08:45:00|482.7|480.3|485.84|483.44|486.03|483.63|482.32|479.92|0
1654073400000|2022-06-01 08:50:00|485.94|483.54|484.98|482.58|485.94|483.54|484.7|482.3|0
1654073700000|2022-06-01 08:55:00|485.18|482.78|482.98|480.58|485.18|482.78|482.98|480.58|0
1654074000000|2022-06-01 09:00:00|483.65|481.25|483.93|481.53|485.74|483.34|483.07|480.67|0
1654074300000|2022-06-01 09:05:00|484.31|481.91|485.93|483.53|487.27|484.87|484.12|481.72|0
1654074600000|2022-06-01 09:10:00|486.12|483.72|485.54|483.14|486.12|483.72|484.97|482.57|0
1654074900000|2022-06-01 09:15:00|485.74|483.34|485.73|483.33|486.69|484.29|485.44|483.04|0
1654075200000|2022-06-01 09:20:00|485.82|483.42|487.64|485.24|488.79|486.39|485.06|482.66|0
1654075500000|2022-06-01 09:25:00|487.54|485.14|488.02|485.62|488.78|486.38|487.35|484.95|0
1654075800000|2022-06-01 09:30:00|488.21|485.81|489.36|486.96|489.36|486.96|488.02|485.62|0
1654076100000|2022-06-01 09:35:00|489.45|487.05|487.82|485.42|489.74|487.34|487.82|485.42|0
1654076400000|2022-06-01 09:40:00|487.72|485.32|487.72|485.32|487.82|485.42|486.86|484.46|0
1654076700000|2022-06-01 09:45:00|487.82|485.42|486.09|483.69|487.82|485.42|485.9|483.5|0
1654077000000|2022-06-01 09:50:00|486|483.6|486.66|484.26|486.86|484.46|484.95|482.55|0
1654077300000|2022-06-01 09:55:00|486.47|484.07|484.94|482.54|486.66|484.26|484.75|482.35|0
1654077600000|2022-06-01 10:00:00|484.75|482.35|484.94|482.54|485.89|483.49|484.37|481.97|0
1654077900000|2022-06-01 10:05:00|485.13|482.73|483.22|480.82|485.7|483.3|482.36|479.96|0
1654078200000|2022-06-01 10:10:00|483.41|481.01|482.84|480.44|483.6|481.2|481.88|479.48|0
1654078500000|2022-06-01 10:15:00|482.46|480.06|483.69|481.29|484.36|481.96|482.07|479.67|0
1654078800000|2022-06-01 10:20:00|483.79|481.39|482.26|479.86|483.98|481.58|480.93|478.53|0
1654079100000|2022-06-01 10:25:00|482.45|480.05|481.68|479.28|482.45|480.05|480.54|478.14|0
1654079400000|2022-06-01 10:30:00|481.49|479.09|482.82|480.42|484.35|481.95|481.49|479.09|0
1654079700000|2022-06-01 10:35:00|482.72|480.32|480.35|477.95|483.78|481.38|480.16|477.76|0
1654080000000|2022-06-01 10:40:00|480.54|478.14|483.58|481.18|483.77|481.37|480.54|478.14|0
1654080300000|2022-06-01 10:45:00|483.77|481.37|481.48|479.08|483.77|481.37|481.48|479.08|0
1654080600000|2022-06-01 10:50:00|481.67|479.27|479.67|477.27|481.76|479.36|479.58|477.18|0
1654080900000|2022-06-01 10:55:00|479.58|477.18|480.9|478.5|482.05|479.65|478.25|475.85|0
1654081200000|2022-06-01 11:00:00|480.81|478.41|483.57|481.17|483.76|481.36|480.81|478.41|0
1654081500000|2022-06-01 11:05:00|483.76|481.36|486.62|484.22|488.34|485.94|483.28|480.88|0
1654081800000|2022-06-01 11:10:00|486.43|484.03|486.61|484.21|487.57|485.17|485.18|482.78|0
1654082100000|2022-06-01 11:15:00|486.8|484.4|485.08|482.68|486.8|484.4|484.98|482.58|0
1654082400000|2022-06-01 11:20:00|484.98|482.58|485.08|482.68|485.65|483.25|483.75|481.35|0
1654082700000|2022-06-01 11:25:00|485.17|482.77|486.03|483.63|486.03|483.63|484.89|482.49|0
1654083000000|2022-06-01 11:30:00|485.93|483.53|486.6|484.2|488.9|486.5|483.93|481.53|0
1654083300000|2022-06-01 11:35:00|486.5|484.1|487.55|485.15|489.47|487.07|486.5|484.1|0
1654083600000|2022-06-01 11:40:00|487.45|485.05|485.35|482.95|487.74|485.34|485.16|482.76|0
1654083900000|2022-06-01 11:45:00|485.45|483.05|487.74|485.34|490.23|487.83|484.88|482.48|0
1654084200000|2022-06-01 11:50:00|487.93|485.53|486.87|484.47|488.12|485.72|485.73|483.33|0
1654084500000|2022-06-01 11:55:00|486.78|484.38|491.56|489.16|491.56|489.16|486.78|484.38|0
1654084800000|2022-06-01 12:00:00|491.76|489.36|492.33|489.93|493.87|491.47|490.41|488.01|0
1654085100000|2022-06-01 12:05:00|492.14|489.74|491.56|489.16|494.06|491.66|491.27|488.87|0
1654085400000|2022-06-01 12:10:00|491.37|488.97|491.94|489.54|493.09|490.69|491.36|488.96|0
1654085700000|2022-06-01 12:15:00|492.13|489.73|490.3|487.9|492.9|490.5|490.3|487.9|0
1654086000000|2022-06-01 12:20:00|490.21|487.81|494.62|492.22|494.82|492.42|490.02|487.62|0
1654086300000|2022-06-01 12:25:00|494.43|492.03|495.97|493.57|497.51|495.11|493.85|491.45|0
1654086600000|2022-06-01 12:30:00|496.16|493.76|496.73|494.33|496.73|494.33|494.04|491.64|0
1654086900000|2022-06-01 12:35:00|496.93|494.53|496.54|494.14|497.12|494.72|495.58|493.18|0
1654087200000|2022-06-01 12:40:00|496.44|494.04|497.98|495.58|498.27|495.87|495.09|492.69|0
1654087500000|2022-06-01 12:45:00|498.08|495.68|495.76|493.36|498.08|495.68|494.99|492.59|0
1654087800000|2022-06-01 12:50:00|495.57|493.17|496.53|494.13|497.11|494.71|495.18|492.78|0
1654088100000|2022-06-01 12:55:00|496.62|494.22|494.02|491.62|497.49|495.09|494.02|491.62|0
1654088400000|2022-06-01 13:00:00|494.69|492.29|493.64|491.24|495.76|493.36|492.1|489.7|0
1654088700000|2022-06-01 13:05:00|493.44|491.04|496.91|494.51|496.91|494.51|493.06|490.66|0
1654089000000|2022-06-01 13:10:00|496.71|494.31|497.29|494.89|499.41|497.01|496.13|493.73|0
1654089300000|2022-06-01 13:15:00|497.38|494.98|499.79|497.39|499.99|497.59|495.75|493.35|0
1654089600000|2022-06-01 13:20:00|499.21|496.81|499.02|496.62|499.5|497.1|496.71|494.31|0
1654089900000|2022-06-01 13:25:00|499.6|497.2|499.4|497|499.6|497.2|498.24|495.84|0
1654090200000|2022-06-01 13:30:00|499.01|496.61|500.69|498.29|509.25|506.85|498.82|496.42|0
1654090500000|2022-06-01 13:35:00|501.27|498.87|493.73|491.33|505.74|503.34|493.54|491.14|0
1654090800000|2022-06-01 13:40:00|494.11|491.71|494.72|492.32|497.43|495.03|491.82|489.42|0
1654091100000|2022-06-01 13:45:00|495.88|493.48|491.06|488.66|497.43|495.03|488.46|486.06|0
1654091400000|2022-06-01 13:50:00|491.64|489.24|497.42|495.02|498.09|495.69|489.91|487.51|0
1654091700000|2022-06-01 13:55:00|498.39|495.99|495.19|492.79|499.36|496.96|492.98|490.58|0
1654092000000|2022-06-01 14:00:00|496.35|493.95|489.7|487.3|497.61|495.21|484.91|482.51|0
1654092300000|2022-06-01 14:05:00|488.55|486.15|478.04|475.64|489.32|486.92|475.37|472.97|0
1654092600000|2022-06-01 14:10:00|477.84|475.44|472.88|470.48|480.89|478.49|470.73|468.33|0
1654092900000|2022-06-01 14:15:00|472.12|469.72|463.62|461.22|472.12|469.72|463.24|460.84|0
1654093200000|2022-06-01 14:20:00|463.24|460.84|463.72|461.32|466.55|464.15|462.72|460.32|0
1654093500000|2022-06-01 14:25:00|463.53|461.13|460.15|457.75|466.36|463.96|459.78|457.38|0
1654093800000|2022-06-01 14:30:00|459.96|457.56|455.84|453.44|464.66|462.26|455.28|452.88|0
1654094100000|2022-06-01 14:35:00|455.09|452.69|456.49|454.09|457.15|454.75|451.18|448.78|0
1654094400000|2022-06-01 14:40:00|456.21|453.81|458.83|456.43|460.52|458.12|455.46|453.06|0
1654094700000|2022-06-01 14:45:00|458.27|455.87|454.9|452.5|459.76|457.36|454.9|452.5|0
1654095000000|2022-06-01 14:50:00|454.71|452.31|463.33|460.93|463.98|461.58|454.15|451.75|0
1654095300000|2022-06-01 14:55:00|463.14|460.74|463.51|461.11|465.21|462.81|461.26|458.86|0
1654095600000|2022-06-01 15:00:00|462.76|460.36|457.69|455.29|463.14|460.74|454.89|452.49|0
1654095900000|2022-06-01 15:05:00|457.32|454.92|453.95|451.55|459.94|457.54|453.95|451.55|0
1654096200000|2022-06-01 15:10:00|454.14|451.74|456|453.6|459.75|457.35|453.95|451.55|0
1654096500000|2022-06-01 15:15:00|455.91|453.51|453.01|450.61|457.03|454.63|449.67|447.27|0
1654096800000|2022-06-01 15:20:00|452.08|449.68|447.25|444.85|452.08|449.68|445.58|443.18|0
1654097100000|2022-06-01 15:25:00|447.06|444.66|448.47|446.07|448.47|446.07|442.55|440.15|0
1654097400000|2022-06-01 15:30:00|447.92|445.52|446.62|444.22|450.51|448.11|445.13|442.73|0
1654097700000|2022-06-01 15:35:00|447.17|444.77|446.06|443.66|447.91|445.51|442.91|440.51|0
1654098000000|2022-06-01 15:40:00|445.03|442.63|439.96|437.56|445.13|442.73|439.96|437.56|0
1654098300000|2022-06-01 15:45:00|439.59|437.19|439.73|437.33|443.65|441.25|439.04|436.64|0
1654098600000|2022-06-01 15:50:00|439.54|437.14|443.2|440.8|443.66|441.26|439.18|436.78|0
1654098900000|2022-06-01 15:55:00|443.48|441.08|440.99|438.59|445.14|442.74|440.53|438.13|0
1654099200000|2022-06-01 16:00:00|440.72|438.32|439.06|436.66|441.82|439.42|437.78|435.38|0
1654099500000|2022-06-01 16:05:00|438.69|436.29|441.08|438.68|443.1|440.7|438.69|436.29|0
1654099800000|2022-06-01 16:10:00|440.53|438.13|441.63|439.23|441.63|439.23|436.86|434.46|0
1654100100000|2022-06-01 16:15:00|441.44|439.04|444.94|442.54|444.94|442.54|440.98|438.58|0
1654100400000|2022-06-01 16:20:00|445.12|442.72|445.86|443.46|446.97|444.57|444.39|441.99|0
1654100700000|2022-06-01 16:25:00|445.67|443.27|440.33|437.93|446.23|443.83|440.33|437.93|0
1654101000000|2022-06-01 16:30:00|439.96|437.56|445.48|443.08|446.96|444.56|439.96|437.56|0
1654101300000|2022-06-01 16:35:00|445.67|443.27|444.37|441.97|446.78|444.38|442.16|439.76|0
1654101600000|2022-06-01 16:40:00|444|441.6|441.24|438.84|446.4|444|441.05|438.65|0
1654101900000|2022-06-01 16:45:00|441.05|438.65|438.66|436.26|441.79|439.39|437.2|434.8|0
1654102200000|2022-06-01 16:50:00|438.85|436.45|442.34|439.94|442.34|439.94|436.1|433.7|0
1654102500000|2022-06-01 16:55:00|442.15|439.75|443.53|441.13|444.91|442.51|440.68|438.28|0
1654102800000|2022-06-01 17:00:00|443.25|440.85|443.25|440.85|446.57|444.17|442.33|439.93|0
1654103100000|2022-06-01 17:05:00|442.97|440.57|450.83|448.43|450.83|448.43|442.97|440.57|0
1654103400000|2022-06-01 17:10:00|451.01|448.61|448.05|445.65|452.69|450.29|447.49|445.09|0
1654103700000|2022-06-01 17:15:00|448.23|445.83|452.12|449.72|453.05|450.65|448.05|445.65|0
1654104000000|2022-06-01 17:20:00|451.94|449.54|451|448.6|455.28|452.88|449.89|447.49|0
1654104300000|2022-06-01 17:25:00|451.38|448.98|452.49|450.09|455.28|452.88|451.38|448.98|0
1654104600000|2022-06-01 17:30:00|452.3|449.9|453.48|451.08|453.85|451.45|447.74|445.34|0
1654104900000|2022-06-01 17:35:00|453.29|450.89|457.4|455|458.72|456.32|452.74|450.34|0
1654105200000|2022-06-01 17:40:00|457.22|454.82|458.15|455.75|459.09|456.69|455.91|453.51|0
1654105500000|2022-06-01 17:45:00|458.52|456.12|457.21|454.81|460.02|457.62|455.9|453.5|0
1654105800000|2022-06-01 17:50:00|456.65|454.25|452.72|450.32|458.33|455.93|452.35|449.95|0
1654106100000|2022-06-01 17:55:00|452.16|449.76|455.89|453.49|459.64|457.24|452.16|449.76|0
1654106400000|2022-06-01 18:00:00|455.52|453.12|460.2|457.8|460.76|458.36|455.05|452.65|0
1654106700000|2022-06-01 18:05:00|459.83|457.43|460.01|457.61|461.89|459.49|456.45|454.05|0
1654107000000|2022-06-01 18:10:00|459.91|457.51|459.16|456.76|460.57|458.17|456.26|453.86|0
1654107300000|2022-06-01 18:15:00|459.26|456.86|457.75|455.35|461.32|458.92|455.88|453.48|0
1654107600000|2022-06-01 18:20:00|458.31|455.91|467.53|465.13|467.72|465.32|456.44|454.04|0
1654107900000|2022-06-01 18:25:00|467.62|465.22|469.61|467.21|472.84|470.44|466.78|464.38|0
1654108200000|2022-06-01 18:30:00|469.99|467.59|471.12|468.72|471.88|469.48|469.42|467.02|0
1654108500000|2022-06-01 18:35:00|470.75|468.35|467.9|465.5|473.21|470.81|467.9|465.5|0
1654108800000|2022-06-01 18:40:00|467.71|465.31|473.59|471.19|474.35|471.95|467.34|464.94|0
1654109100000|2022-06-01 18:45:00|474.16|471.76|470.93|468.53|474.16|471.76|468.46|466.06|0
1654109400000|2022-06-01 18:50:00|470.55|468.15|466|463.6|470.73|468.33|465.63|463.23|0
1654109700000|2022-06-01 18:55:00|466.38|463.98|465.71|463.31|468.65|466.25|463.55|461.15|0
1654110000000|2022-06-01 19:00:00|465.62|463.22|464.11|461.71|468.08|465.68|461.48|459.08|0
1654110300000|2022-06-01 19:05:00|463.74|461.34|467.88|465.48|469.59|467.19|463.74|461.34|0
1654110600000|2022-06-01 19:10:00|467.32|464.92|472.52|470.12|473.57|471.17|466.56|464.16|0
1654110900000|2022-06-01 19:15:00|472.43|470.03|472.23|469.83|476.04|473.64|469.96|467.56|0
1654111200000|2022-06-01 19:20:00|472.42|470.02|472.61|470.21|475.08|472.68|471.09|468.69|0
1654111500000|2022-06-01 19:25:00|472.13|469.73|471.09|468.69|472.61|470.21|468.44|466.04|0
1654111800000|2022-06-01 19:30:00|470.14|467.74|466.13|463.73|470.14|467.74|465.34|462.94|0
1654112100000|2022-06-01 19:35:00|465.57|463.17|471.63|469.23|471.63|469.23|463.68|461.28|0
1654112400000|2022-06-01 19:40:00|471.82|469.42|469.16|466.76|474.2|471.8|469.16|466.76|0
1654112700000|2022-06-01 19:45:00|468.4|466|469.73|467.33|471.44|469.04|466.32|463.92|0
1654113000000|2022-06-01 19:50:00|472.58|470.18|459.71|457.31|472.58|470.18|459.33|456.93|0
1654113300000|2022-06-01 19:55:00|458.95|456.55|453.33|450.93|459.89|457.49|452.58|450.18|0
1654113600000|2022-06-01 20:00:00|453.51|451.11|453.32|450.92|455.57|453.17|452.02|449.62|0
1654113900000|2022-06-01 20:05:00|453.51|451.11|452.2|449.8|453.69|451.29|449.96|447.56|0
1654114200000|2022-06-01 20:10:00|452.38|449.98|453.5|451.1|453.5|451.1|451.07|448.67|0
1654114500000|2022-06-01 20:15:00|453.89|451.09|451.64|448.84|453.89|451.09|451.64|448.84|0
1654114800000|2022-06-01 20:20:00|451.46|448.66|452.39|449.59|452.39|449.59|450.71|447.91|0
1654115100000|2022-06-01 20:25:00|452.48|449.68|452.76|449.96|452.95|450.15|452.2|449.4|0
1654115400000|2022-06-01 20:30:00|452.57|449.77|451.91|449.11|453.51|450.71|451.63|448.83|0
1654115700000|2022-06-01 20:35:00|451.82|449.02|451.63|448.83|452.38|449.58|451.44|448.64|0
1654116000000|2022-06-01 20:40:00|451.44|448.64|450.51|447.71|451.44|448.64|450.32|447.52|0
1654116300000|2022-06-01 20:45:00|450.69|447.89|452.37|449.57|452.56|449.76|449.95|447.15|0
1654116600000|2022-06-01 20:50:00|451.9|449.1|450.59|447.79|452.93|450.13|450.59|447.79|0
1654116900000|2022-06-01 20:55:00|450.87|448.07|451.89|449.09|452.27|449.47|449.38|446.58|0
1654117200000|2022-06-01 21:00:00|451.88|449.08|451.52|448.72|452.5|449.7|451.44|448.64|0
1654117500000|2022-06-01 21:05:00|451.63|448.83|451.63|448.83|451.63|448.83|451.55|448.75|0
1654117800000|2022-06-01 21:10:00|451.66|448.86|451.38|448.58|451.69|448.89|451.35|448.55|0
1654118100000|2022-06-01 21:15:00|451.73|448.93|452.08|449.28|452.14|449.34|451.73|448.93|0
1654118400000|2022-06-01 21:20:00|452.14|449.34|452.27|449.47|452.27|449.47|452.06|449.26|0
1654118700000|2022-06-01 21:25:00|452.24|449.44|452.18|449.38|452.24|449.44|451.89|449.09|0
1654119000000|2022-06-01 21:30:00|452.16|449.36|451.89|449.09|452.21|449.41|451.8|449|0
1654119300000|2022-06-01 21:35:00|451.83|449.03|451.97|449.17|451.97|449.17|451.83|449.03|0
1654119600000|2022-06-01 21:40:00|452.02|449.22|451.91|449.11|452.2|449.4|451.91|449.11|0
1654119900000|2022-06-01 21:45:00|451.96|449.16|451.41|448.61|451.96|449.16|451.36|448.56|0
1654120200000|2022-06-01 21:50:00|451.44|448.64|451.43|448.63|451.44|448.64|451.11|448.31|0
1654120500000|2022-06-01 21:55:00|451.49|448.69|451.71|448.91|451.95|449.15|451.35|448.55|0
1654120800000|2022-06-01 22:00:00|452.42|449.62|452.79|449.99|453.35|450.55|451.39|448.59|0
1654121100000|2022-06-01 22:05:00|452.88|450.08|451.48|448.68|453.07|450.27|451.2|448.4|0
1654121400000|2022-06-01 22:10:00|451.57|448.77|451.1|448.3|451.57|448.77|449.89|447.09|0
1654121700000|2022-06-01 22:15:00|451.2|448.4|452.69|449.89|453.62|450.82|451.2|448.4|0
1654122000000|2022-06-01 22:20:00|452.78|449.98|450.82|448.02|453.25|450.45|449.88|447.08|0
1654122300000|2022-06-01 22:25:00|451|448.2|450.07|447.27|451.19|448.39|449.88|447.08|0
1654122600000|2022-06-01 22:30:00|449.88|447.08|449.5|446.7|450.63|447.83|448.29|445.49|0
1654122900000|2022-06-01 22:35:00|449.88|447.08|448.38|445.58|449.88|447.08|448.01|445.21|0
1654123200000|2022-06-01 22:40:00|448.2|445.4|448.75|445.95|450.24|447.44|448.01|445.21|0
1654123500000|2022-06-01 22:45:00|448.66|445.86|447.35|444.55|449.5|446.7|446.89|444.09|0
1654123800000|2022-06-01 22:50:00|447.45|444.65|447.63|444.83|447.91|445.11|446.7|443.9|0
1654124100000|2022-06-01 22:55:00|447.72|444.92|447.07|444.27|448|445.2|446.88|444.08|0
1654124400000|2022-06-01 23:00:00|447.25|444.45|447.81|445.01|448.37|445.57|446.51|443.71|0
1654124700000|2022-06-01 23:05:00|447.71|444.91|447.25|444.45|447.99|445.19|446.88|444.08|0
1654125000000|2022-06-01 23:10:00|447.06|444.26|448.08|445.28|448.26|445.46|446.03|443.23|0
1654125300000|2022-06-01 23:15:00|448.17|445.37|447.8|445|448.55|445.75|447.24|444.44|0
1654125600000|2022-06-01 23:20:00|447.98|445.18|448.35|445.55|448.91|446.11|447.61|444.81|0
1654125900000|2022-06-01 23:25:00|448.44|445.64|448.91|446.11|449.28|446.48|448.35|445.55|0
1654126200000|2022-06-01 23:30:00|449.1|446.3|447.98|445.18|449.37|446.57|447.98|445.18|0
1654126500000|2022-06-01 23:35:00|447.88|445.08|447.41|444.61|448.16|445.36|447.23|444.43|0
1654126800000|2022-06-01 23:40:00|447.6|444.8|444.81|442.01|447.6|444.8|444.25|441.45|0
1654127100000|2022-06-01 23:45:00|444.44|441.64|445.18|442.38|445.18|442.38|443.97|441.17|0
1654127400000|2022-06-01 23:50:00|444.99|442.19|444.06|441.26|444.99|442.19|443.69|440.89|0
1654127700000|2022-06-01 23:55:00|444.25|441.45|444.8|442|445.07|442.27|443.69|440.89|0
1654128000000|2022-06-02 00:00:00|444.98|442.18|443.03|440.23|446.1|443.3|442.94|440.14|0
1654128300000|2022-06-02 00:05:00|443.22|440.42|445.16|442.36|445.35|442.55|442.01|439.21|0
1654128600000|2022-06-02 00:10:00|445.35|442.55|447.2|444.4|447.95|445.15|444.42|441.62|0
1654128900000|2022-06-02 00:15:00|447.39|444.59|450.31|447.51|450.31|447.51|447.2|444.4|0
1654129200000|2022-06-02 00:20:00|450.49|447.69|452.37|449.57|452.74|449.94|449.74|446.94|0
1654129500000|2022-06-02 00:25:00|452.18|449.38|452.74|449.94|455.18|452.38|451.61|448.81|0
1654129800000|2022-06-02 00:30:00|452.93|450.13|452.36|449.56|453.49|450.69|451.98|449.18|0
1654130100000|2022-06-02 00:35:00|452.55|449.75|455.18|452.38|455.83|453.03|452.17|449.37|0
1654130400000|2022-06-02 00:40:00|455.36|452.56|454.61|451.81|456.31|453.51|454.04|451.24|0
1654130700000|2022-06-02 00:45:00|454.8|452|456.77|453.97|456.95|454.15|454.04|451.24|0
1654131000000|2022-06-02 00:50:00|457.05|454.25|454.69|451.89|457.05|454.25|454.6|451.8|0
1654131300000|2022-06-02 00:55:00|454.6|451.8|455.06|452.26|456.11|453.31|454.41|451.61|0
1654131600000|2022-06-02 01:00:00|455.16|452.36|454.03|451.23|456.1|453.3|453.66|450.86|0
1654131900000|2022-06-02 01:05:00|453.65|450.85|454.97|452.17|454.97|452.17|453.09|450.29|0
1654132200000|2022-06-02 01:10:00|455.06|452.26|454.02|451.22|455.16|452.36|453.65|450.85|0
1654132500000|2022-06-02 01:15:00|454.21|451.41|454.02|451.22|454.78|451.98|453.27|450.47|0
1654132800000|2022-06-02 01:20:00|454.11|451.31|454.96|452.16|456.65|453.85|454.11|451.31|0
1654133100000|2022-06-02 01:25:00|455.15|452.35|456.65|453.85|456.84|454.04|454.39|451.59|0
1654133400000|2022-06-02 01:30:00|457.03|454.23|456.84|454.04|457.97|455.17|455.9|453.1|0
1654133700000|2022-06-02 01:35:00|457.02|454.22|455.7|452.9|457.02|454.22|455.14|452.34|0
1654134000000|2022-06-02 01:40:00|455.89|453.09|454.01|451.21|456.27|453.47|453.72|450.92|0
1654134300000|2022-06-02 01:45:00|453.82|451.02|454.66|451.86|455.13|452.33|453.82|451.02|0
1654134600000|2022-06-02 01:50:00|454.75|451.95|454.94|452.14|455.88|453.08|453.06|450.26|0
1654134900000|2022-06-02 01:55:00|455.03|452.23|452.3|449.5|455.03|452.23|452.3|449.5|0
1654135200000|2022-06-02 02:00:00|452.49|449.69|450.05|447.25|452.68|449.88|449.68|446.88|0
1654135500000|2022-06-02 02:05:00|449.49|446.69|451.92|449.12|452.3|449.5|448.93|446.13|0
1654135800000|2022-06-02 02:10:00|451.74|448.94|453.99|451.19|454.17|451.37|451.17|448.37|0
1654136100000|2022-06-02 02:15:00|454.36|451.56|454.92|452.12|455.3|452.5|453.61|450.81|0
1654136400000|2022-06-02 02:20:00|455.11|452.31|454.54|451.74|455.49|452.69|453.61|450.81|0
1654136700000|2022-06-02 02:25:00|454.63|451.83|454.54|451.74|455.3|452.5|453.98|451.18|0
1654137000000|2022-06-02 02:30:00|454.73|451.93|455.67|452.87|455.86|453.06|453.98|451.18|0
1654137300000|2022-06-02 02:35:00|455.48|452.68|453.97|451.17|455.85|453.05|453.41|450.61|0
1654137600000|2022-06-02 02:40:00|453.59|450.79|452.28|449.48|453.78|450.98|452.09|449.29|0
1654137900000|2022-06-02 02:45:00|452.18|449.38|453.59|450.79|454.15|451.35|451.71|448.91|0
1654138200000|2022-06-02 02:50:00|453.68|450.88|453.02|450.22|453.78|450.98|452.36|449.56|0
1654138500000|2022-06-02 02:55:00|452.83|450.03|451.04|448.24|453.77|450.97|450.77|447.97|0
1654138800000|2022-06-02 03:00:00|451.14|448.34|451.14|448.34|452.36|449.56|450.95|448.15|0
1654139100000|2022-06-02 03:05:00|451.33|448.53|451.32|448.52|453.2|450.4|451.04|448.24|0
1654139400000|2022-06-02 03:10:00|451.41|448.61|450.57|447.77|451.51|448.71|449.82|447.02|0
1654139700000|2022-06-02 03:15:00|450.66|447.86|451.32|448.52|452.07|449.27|450.66|447.86|0
1654140000000|2022-06-02 03:20:00|451.41|448.61|451.5|448.7|452.25|449.45|451.41|448.61|0
1654140300000|2022-06-02 03:25:00|451.59|448.79|451.31|448.51|451.87|449.07|451.12|448.32|0
1654140600000|2022-06-02 03:30:00|451.4|448.6|451.02|448.22|451.87|449.07|450.56|447.76|0
1654140900000|2022-06-02 03:35:00|450.93|448.13|450.55|447.75|450.93|448.13|449.24|446.44|0
1654141200000|2022-06-02 03:40:00|450.74|447.94|450.92|448.12|452.14|449.34|450.64|447.84|0
1654141500000|2022-06-02 03:45:00|450.83|448.03|451.57|448.77|451.86|449.06|450.17|447.37|0
1654141800000|2022-06-02 03:50:00|451.86|449.06|450.82|448.02|452.05|449.25|450.63|447.83|0
1654142100000|2022-06-02 03:55:00|450.63|447.83|451.48|448.68|451.67|448.87|450.54|447.74|0
1654142400000|2022-06-02 04:00:00|451.57|448.77|451.29|448.49|452.23|449.43|450.91|448.11|0
1654142700000|2022-06-02 04:05:00|451.47|448.67|450.72|447.92|451.85|449.05|450.53|447.73|0
1654143000000|2022-06-02 04:10:00|450.91|448.11|451.28|448.48|451.85|449.05|450.81|448.01|0
1654143300000|2022-06-02 04:15:00|451.37|448.57|455.12|452.32|455.12|452.32|451.28|448.48|0
1654143600000|2022-06-02 04:20:00|455.03|452.23|454.37|451.57|455.12|452.32|454.18|451.38|0
1654143900000|2022-06-02 04:25:00|454.56|451.76|454.55|451.75|454.74|451.94|454.08|451.28|0
1654144200000|2022-06-02 04:30:00|454.74|451.94|454.93|452.13|454.93|452.13|454.36|451.56|0
1654144500000|2022-06-02 04:35:00|454.74|451.94|455.67|452.87|455.86|453.06|454.36|451.56|0
1654144800000|2022-06-02 04:40:00|455.86|453.06|455.48|452.68|456.24|453.44|455.3|452.5|0
1654145100000|2022-06-02 04:45:00|455.67|452.87|454.92|452.12|456.04|453.24|454.92|452.12|0
1654145400000|2022-06-02 04:50:00|454.73|451.93|455.29|452.49|455.48|452.68|454.35|451.55|0
1654145700000|2022-06-02 04:55:00|455.48|452.68|455.47|452.67|455.66|452.86|455.29|452.49|0
1654146000000|2022-06-02 05:00:00|455.66|452.86|455.28|452.48|456.6|453.8|455.28|452.48|0
1654146300000|2022-06-02 05:05:00|455.37|452.57|454.34|451.54|456.03|453.23|453.97|451.17|0
1654146600000|2022-06-02 05:10:00|454.15|451.35|450.03|447.23|454.15|451.35|450.03|447.23|0
1654146900000|2022-06-02 05:15:00|449.93|447.13|449.65|446.85|451.15|448.35|447.79|444.99|0
1654147200000|2022-06-02 05:20:00|449.84|447.04|449.84|447.04|450.59|447.79|449.09|446.29|0
1654147500000|2022-06-02 05:25:00|449.74|446.94|451.14|448.34|451.14|448.34|448.9|446.1|0
1654147800000|2022-06-02 05:30:00|451.23|448.43|449.83|447.03|451.33|448.53|449.83|447.03|0
1654148100000|2022-06-02 05:35:00|449.92|447.12|449.73|446.93|450.86|448.06|448.34|445.54|0
1654148400000|2022-06-02 05:40:00|449.64|446.84|451.32|448.52|451.51|448.71|449.64|446.84|0
1654148700000|2022-06-02 05:45:00|451.13|448.33|452.44|449.64|453.19|450.39|451.04|448.24|0
1654149000000|2022-06-02 05:50:00|452.82|450.02|454.31|451.51|454.5|451.7|452.44|449.64|0
1654149300000|2022-06-02 05:55:00|454.5|451.7|453.93|451.13|454.87|452.07|453.65|450.85|0
1654149600000|2022-06-02 06:00:00|453.75|450.95|455.9|453.1|456.09|453.29|453.37|450.57|0
1654149900000|2022-06-02 06:05:00|455.81|453.01|457.4|454.6|457.5|454.7|454.68|451.88|0
1654150200000|2022-06-02 06:10:00|457.31|454.51|455.61|452.81|457.68|454.88|455.61|452.81|0
1654150500000|2022-06-02 06:15:00|455.8|453|453.36|450.56|455.8|453|453.36|450.56|0
1654150800000|2022-06-02 06:20:00|453.55|450.75|454.11|451.31|454.11|451.31|453.17|450.37|0
1654151100000|2022-06-02 06:25:00|454.01|451.21|453.16|450.36|454.67|451.87|452.98|450.18|0
1654151400000|2022-06-02 06:30:00|453.25|450.45|452.79|449.99|453.73|450.93|452.6|449.8|0
1654151700000|2022-06-02 06:35:00|452.6|449.8|451.94|449.14|452.97|450.17|451.85|449.05|0
1654152000000|2022-06-02 06:40:00|451.85|449.05|452.78|449.98|453.72|450.92|451.85|449.05|0
1654152300000|2022-06-02 06:45:00|452.97|450.17|455.59|452.79|455.97|453.17|452.78|449.98|0
1654152600000|2022-06-02 06:50:00|455.78|452.98|457.09|454.29|457.66|454.86|455.21|452.41|0
1654152900000|2022-06-02 06:55:00|457.28|454.48|458.78|455.98|459.16|456.36|456.9|454.1|0
1654153200000|2022-06-02 07:00:00|458.97|456.17|461.27|458.47|461.36|458.56|458.68|455.88|0
1654153500000|2022-06-02 07:05:00|460.97|458.57|460.41|458.01|461.16|458.76|460.03|457.63|0
1654153800000|2022-06-02 07:10:00|460.59|458.19|460.68|458.28|461.16|458.76|458.71|456.31|0
1654154100000|2022-06-02 07:15:00|460.78|458.38|461.15|458.75|461.16|458.76|460.02|457.62|0
1654154400000|2022-06-02 07:20:00|460.87|458.47|460.77|458.37|461.15|458.75|460.02|457.62|0
1654154700000|2022-06-02 07:25:00|460.4|458|464.45|462.05|465.49|463.09|460.21|457.81|0
1654155000000|2022-06-02 07:30:00|464.36|461.96|461.62|459.22|465.3|462.9|460.68|458.28|0
1654155300000|2022-06-02 07:35:00|461.43|459.03|463.6|461.2|463.7|461.3|460.87|458.47|0
1654155600000|2022-06-02 07:40:00|463.51|461.11|462.75|460.35|463.7|461.3|462|459.6|0
1654155900000|2022-06-02 07:45:00|462.46|460.06|458.78|456.38|462.46|460.06|458.03|455.63|0
1654156200000|2022-06-02 07:50:00|458.59|456.19|459.91|457.51|461.04|458.64|458.21|455.81|0
1654156500000|2022-06-02 07:55:00|460.1|457.7|459.91|457.51|460.76|458.36|458.59|456.19|0
1654156800000|2022-06-02 08:00:00|460.1|457.7|459.34|456.94|460.1|457.7|457.27|454.87|0
1654157100000|2022-06-02 08:05:00|459.15|456.75|459.52|457.12|460.66|458.26|458.77|456.37|0
1654157400000|2022-06-02 08:10:00|459.71|457.31|463.58|461.18|464.15|461.75|459.52|457.12|0
1654157700000|2022-06-02 08:15:00|463.68|461.28|466.52|464.12|466.9|464.5|462.73|460.33|0
1654158000000|2022-06-02 08:20:00|466.9|464.5|467.37|464.97|467.66|465.26|466.23|463.83|0
1654158300000|2022-06-02 08:25:00|467.47|465.07|467.46|465.06|468.23|465.83|466.7|464.3|0
1654158600000|2022-06-02 08:30:00|467.65|465.25|467.46|465.06|468.22|465.82|466.51|464.11|0
1654158900000|2022-06-02 08:35:00|467.65|465.25|467.74|465.34|468.22|465.82|467.08|464.68|0
1654159200000|2022-06-02 08:40:00|467.84|465.44|467.93|465.53|468.31|465.91|467.46|465.06|0
1654159500000|2022-06-02 08:45:00|468.02|465.62|467.16|464.76|468.02|465.62|466.5|464.1|0
1654159800000|2022-06-02 08:50:00|467.26|464.86|465.74|463.34|467.45|465.05|465.74|463.34|0
1654160100000|2022-06-02 08:55:00|465.64|463.24|463.84|461.44|465.93|463.53|463.84|461.44|0
1654160400000|2022-06-02 09:00:00|463.65|461.25|464.78|462.38|465.54|463.14|459.49|457.09|0
1654160700000|2022-06-02 09:05:00|464.59|462.19|465.82|463.42|466.49|464.09|464.22|461.82|0
1654161000000|2022-06-02 09:10:00|465.73|463.33|466.11|463.71|466.49|464.09|465.16|462.76|0
1654161300000|2022-06-02 09:15:00|465.92|463.52|467.62|465.22|467.81|465.41|465.92|463.52|0
1654161600000|2022-06-02 09:20:00|467.52|465.12|467.9|465.5|468.38|465.98|467.05|464.65|0
1654161900000|2022-06-02 09:25:00|468|465.6|468.38|465.98|468.95|466.55|468|465.6|0
1654162200000|2022-06-02 09:30:00|468.47|466.07|466.37|463.97|468.76|466.36|465.81|463.41|0
1654162500000|2022-06-02 09:35:00|466.28|463.88|465.9|463.5|466.85|464.45|465.33|462.93|0
1654162800000|2022-06-02 09:40:00|466.09|463.69|466.09|463.69|467.04|464.64|465.8|463.4|0
1654163100000|2022-06-02 09:45:00|465.9|463.5|465.8|463.4|466.66|464.26|465.42|463.02|0
1654163400000|2022-06-02 09:50:00|465.7|463.3|464.37|461.97|465.7|463.3|463.62|461.22|0
1654163700000|2022-06-02 09:55:00|464.46|462.06|464.18|461.78|464.94|462.54|463.99|461.59|0
1654164000000|2022-06-02 10:00:00|464.27|461.87|464.84|462.44|465.03|462.63|463.7|461.3|0
1654164300000|2022-06-02 10:05:00|465.69|463.29|465.31|462.91|466.26|463.86|463.8|461.4|0
1654164600000|2022-06-02 10:10:00|465.21|462.81|466.45|464.05|466.45|464.05|465.12|462.72|0
1654164900000|2022-06-02 10:15:00|466.26|463.86|465.31|462.91|466.83|464.43|465.31|462.91|0
1654165200000|2022-06-02 10:20:00|465.5|463.1|462.65|460.25|465.5|463.1|462.65|460.25|0
1654165500000|2022-06-02 10:25:00|462.74|460.34|462.08|459.68|463.03|460.63|460.95|458.55|0
1654165800000|2022-06-02 10:30:00|461.89|459.49|462.45|460.05|463.59|461.19|461.7|459.3|0
1654166100000|2022-06-02 10:35:00|462.64|460.24|465.38|462.98|465.38|462.98|462.55|460.15|0
1654166400000|2022-06-02 10:40:00|465.57|463.17|468.14|465.74|468.23|465.83|465.57|463.17|0
1654166700000|2022-06-02 10:45:00|468.33|465.93|470.42|468.02|470.8|468.4|468.14|465.74|0
1654167000000|2022-06-02 10:50:00|470.32|467.92|470.42|468.02|470.61|468.21|469.09|466.69|0
1654167300000|2022-06-02 10:55:00|470.7|468.3|470.03|467.63|470.8|468.4|469.84|467.44|0
1654167600000|2022-06-02 11:00:00|469.93|467.53|466.8|464.4|470.03|467.63|466.8|464.4|0
1654167900000|2022-06-02 11:05:00|466.89|464.49|467.17|464.77|467.36|464.96|466.79|464.39|0
1654168200000|2022-06-02 11:10:00|467.36|464.96|466.79|464.39|467.74|465.34|466.6|464.2|0
1654168500000|2022-06-02 11:15:00|466.88|464.48|465.74|463.34|466.98|464.58|465.65|463.25|0
1654168800000|2022-06-02 11:20:00|465.84|463.44|468.88|466.48|469.35|466.95|465.65|463.25|0
1654169100000|2022-06-02 11:25:00|468.68|466.28|469.34|466.94|469.34|466.94|467.73|465.33|0
1654169400000|2022-06-02 11:30:00|469.06|466.66|467.92|465.52|469.34|466.94|466.59|464.19|0
1654169700000|2022-06-02 11:35:00|468.11|465.71|468.87|466.47|469.82|467.42|467.73|465.33|0
1654170000000|2022-06-02 11:40:00|468.96|466.56|467.62|465.22|469.82|467.42|467.43|465.03|0
1654170300000|2022-06-02 11:45:00|467.53|465.13|468.29|465.89|470|467.6|466.96|464.56|0
1654170600000|2022-06-02 11:50:00|467.91|465.51|468.29|465.89|468.48|466.08|467.72|465.32|0
1654170900000|2022-06-02 11:55:00|468.1|465.7|468.09|465.69|468.19|465.79|467.14|464.74|0
1654171200000|2022-06-02 12:00:00|467.71|465.31|467.71|465.31|469.13|466.73|467.52|465.12|0
1654171500000|2022-06-02 12:05:00|467.61|465.21|463.34|460.94|467.61|465.21|462.96|460.56|0
1654171800000|2022-06-02 12:10:00|463.15|460.75|464.47|462.07|464.47|462.07|462.2|459.8|0
1654172100000|2022-06-02 12:15:00|464.95|462.55|464.28|461.88|469.22|466.82|461.44|459.04|0
1654172400000|2022-06-02 12:20:00|463.8|461.4|464.94|462.54|466.27|463.87|463.8|461.4|0
1654172700000|2022-06-02 12:25:00|465.23|462.83|464.28|461.88|465.89|463.49|463.23|460.83|0
1654173000000|2022-06-02 12:30:00|463.8|461.4|461.43|459.03|465.79|463.39|461.06|458.66|0
1654173300000|2022-06-02 12:35:00|461.24|458.84|464.17|461.77|465.22|462.82|461.05|458.65|0
1654173600000|2022-06-02 12:40:00|464.08|461.68|463.13|460.73|466.55|464.15|463.13|460.73|0
1654173900000|2022-06-02 12:45:00|462.94|460.54|463.69|461.29|464.83|462.43|461.71|459.31|0
1654174200000|2022-06-02 12:50:00|463.51|461.11|465.4|463|465.68|463.28|463.51|461.11|0
1654174500000|2022-06-02 12:55:00|465.3|462.9|461.04|458.64|465.78|463.38|460.47|458.07|0
1654174800000|2022-06-02 13:00:00|460.85|458.45|454.63|452.23|463.31|460.91|454.63|452.23|0
1654175100000|2022-06-02 13:05:00|454.25|451.85|449.94|447.54|457.07|454.67|448.63|446.23|0
1654175400000|2022-06-02 13:10:00|449.75|447.35|451.06|448.66|451.06|448.66|446.76|444.36|0
1654175700000|2022-06-02 13:15:00|450.87|448.47|451.8|449.4|452.37|449.97|448.25|445.85|0
1654176000000|2022-06-02 13:20:00|451.52|449.12|449.74|447.34|452.36|449.96|449.74|447.34|0
1654176300000|2022-06-02 13:25:00|449.55|447.15|449.74|447.34|451.05|448.65|446.75|444.35|0
1654176600000|2022-06-02 13:30:00|449.92|447.52|448.05|445.65|451.14|448.74|438.75|436.35|0
1654176900000|2022-06-02 13:35:00|448.24|445.84|445.06|442.66|448.24|445.84|436.25|433.85|0
1654177200000|2022-06-02 13:40:00|443.76|441.36|446.36|443.96|448.42|446.02|439.49|437.09|0
1654177500000|2022-06-02 13:45:00|446.18|443.78|448.04|445.64|448.23|445.83|439.11|436.71|0
1654177800000|2022-06-02 13:50:00|447.29|444.89|442.63|440.23|447.29|444.89|441.34|438.94|0
1654178100000|2022-06-02 13:55:00|442.54|440.14|440.86|438.46|442.54|440.14|434.02|431.62|0
1654178400000|2022-06-02 14:00:00|439.56|437.16|442.81|440.41|447.29|444.89|437.81|435.41|0
1654178700000|2022-06-02 14:05:00|443.93|441.53|439.23|436.83|443.93|441.53|436.82|434.42|0
1654179000000|2022-06-02 14:10:00|439.98|437.58|455.15|452.75|456.28|453.88|439.32|436.92|0
1654179300000|2022-06-02 14:15:00|453.83|451.43|444.07|441.67|454.96|452.56|443.88|441.48|0
1654179600000|2022-06-02 14:20:00|444.44|442.04|433.29|430.89|446.87|444.47|432.37|429.97|0
1654179900000|2022-06-02 14:25:00|432.74|430.34|436.99|434.59|436.99|434.59|430.34|427.94|0
1654180200000|2022-06-02 14:30:00|436.9|434.5|442.01|439.61|443.88|441.48|434.77|432.37|0
1654180500000|2022-06-02 14:35:00|441.17|438.77|443.77|441.37|444.62|442.22|438.85|436.45|0
1654180800000|2022-06-02 14:40:00|444.43|442.03|444.99|442.59|446.67|444.27|441.54|439.14|0
1654181100000|2022-06-02 14:45:00|444.71|442.31|446.95|444.55|447.98|445.58|441.26|438.86|0
1654181400000|2022-06-02 14:50:00|446.48|444.08|446.85|444.45|448.73|446.33|444.24|441.84|0
1654181700000|2022-06-02 14:55:00|447.04|444.64|450.6|448.2|451.16|448.76|445.92|443.52|0
1654182000000|2022-06-02 15:00:00|450.79|448.39|457.19|454.79|459.08|456.68|449.29|446.89|0
1654182300000|2022-06-02 15:05:00|457.57|455.17|459.84|457.44|460.41|458.01|455.96|453.56|0
1654182600000|2022-06-02 15:10:00|459.65|457.25|463.66|461.26|464.96|462.56|459.65|457.25|0
1654182900000|2022-06-02 15:15:00|464.05|461.65|461.37|458.97|465.38|462.98|460.04|457.64|0
1654183200000|2022-06-02 15:20:00|461.56|459.16|462.13|459.73|462.8|460.4|459.47|457.07|0
1654183500000|2022-06-02 15:25:00|462.32|459.92|462.89|460.49|465.19|462.79|459.65|457.25|0
1654183800000|2022-06-02 15:30:00|463.27|460.87|460.79|458.39|463.46|461.06|457.94|455.54|0
1654184100000|2022-06-02 15:35:00|460.6|458.2|458.89|456.49|460.6|458.2|456.42|454.02|0
1654184400000|2022-06-02 15:40:00|459.27|456.87|467.66|465.26|468.43|466.03|459.27|456.87|0
1654184700000|2022-06-02 15:45:00|467.85|465.45|475.61|473.21|475.93|473.53|466.51|464.11|0
1654185000000|2022-06-02 15:50:00|475.51|473.11|473.01|470.61|477.24|474.84|472.63|470.23|0
1654185300000|2022-06-02 15:55:00|473.4|471|468.98|466.58|473.78|471.38|468.22|465.82|0
1654185600000|2022-06-02 16:00:00|469.94|467.54|471.66|469.26|471.66|469.26|467.45|465.05|0
1654185900000|2022-06-02 16:05:00|471.28|468.88|470.32|467.92|471.47|469.07|468.79|466.39|0
1654186200000|2022-06-02 16:10:00|469.93|467.53|471.08|468.68|472.23|469.83|468.98|466.58|0
1654186500000|2022-06-02 16:15:00|471.27|468.87|474.92|472.52|475.3|472.9|471.08|468.68|0
1654186800000|2022-06-02 16:20:00|475.11|472.71|479.73|477.33|479.73|477.33|473.76|471.36|0
1654187100000|2022-06-02 16:25:00|479.54|477.14|481.66|479.26|481.86|479.46|478.38|475.98|0
1654187400000|2022-06-02 16:30:00|482.24|479.84|483.21|480.81|484.18|481.78|481.08|478.68|0
1654187700000|2022-06-02 16:35:00|483.4|481|486.31|483.91|486.5|484.1|482.82|480.42|0
1654188000000|2022-06-02 16:40:00|486.5|484.1|483.06|480.66|486.69|484.29|480.11|477.71|0
1654188300000|2022-06-02 16:45:00|483.44|481.04|481.9|479.5|483.64|481.24|481.13|478.73|0
1654188600000|2022-06-02 16:50:00|482.1|479.7|486.36|483.96|486.94|484.54|481.9|479.5|0
1654188900000|2022-06-02 16:55:00|485.97|483.57|484.22|481.82|485.97|483.57|482.48|480.08|0
1654189200000|2022-06-02 17:00:00|484.42|482.02|486.16|483.76|486.35|483.95|483.25|480.85|0
1654189500000|2022-06-02 17:05:00|485.97|483.57|485.19|482.79|486.55|484.15|484.41|482.01|0
1654189800000|2022-06-02 17:10:00|484.6|482.2|480.53|478.13|485.67|483.27|478.99|476.59|0
1654190100000|2022-06-02 17:15:00|481.11|478.71|486.03|483.63|486.12|483.72|479.37|476.97|0
1654190400000|2022-06-02 17:20:00|485.83|483.43|486.02|483.62|487.57|485.17|484.19|481.79|0
1654190700000|2022-06-02 17:25:00|486.31|483.91|486.41|484.01|487.18|484.78|482.35|479.95|0
1654191000000|2022-06-02 17:30:00|486.6|484.2|489.31|486.91|489.31|486.91|485.83|483.43|0
1654191300000|2022-06-02 17:35:00|489.5|487.1|489.31|486.91|489.5|487.1|487.18|484.78|0
1654191600000|2022-06-02 17:40:00|489.11|486.71|490.66|488.26|491.05|488.65|486.59|484.19|0
1654191900000|2022-06-02 17:45:00|491.05|488.65|492.41|490.01|492.6|490.2|489.3|486.9|0
1654192200000|2022-06-02 17:50:00|492.8|490.4|490.85|488.45|493.38|490.98|489.88|487.48|0
1654192500000|2022-06-02 17:55:00|490.66|488.26|491.82|489.42|492.01|489.61|487.75|485.35|0
1654192800000|2022-06-02 18:00:00|491.62|489.22|493.37|490.97|494.34|491.94|490.07|487.67|0
1654193100000|2022-06-02 18:05:00|493.85|491.45|494.93|492.53|496.68|494.28|493.18|490.78|0
1654193400000|2022-06-02 18:10:00|494.54|492.14|496.09|493.69|496.29|493.89|492.59|490.19|0
1654193700000|2022-06-02 18:15:00|496.29|493.89|495.31|492.91|496.29|493.89|493.95|491.55|0
1654194000000|2022-06-02 18:20:00|495.11|492.71|495.31|492.91|496.28|493.88|494.34|491.94|0
1654194300000|2022-06-02 18:25:00|494.92|492.52|494.84|492.44|495.11|492.71|492.58|490.18|0
1654194600000|2022-06-02 18:30:00|495.03|492.63|498.23|495.83|498.92|496.52|494.84|492.44|0
1654194900000|2022-06-02 18:35:00|498.33|495.93|498.53|496.13|498.92|496.52|497.16|494.76|0
1654195200000|2022-06-02 18:40:00|498.33|495.93|497.35|494.95|498.81|496.41|495.61|493.21|0
1654195500000|2022-06-02 18:45:00|497.74|495.34|496.19|493.79|499.3|496.9|496.19|493.79|0
1654195800000|2022-06-02 18:50:00|495.99|493.59|496.57|494.17|498.52|496.12|494.24|491.84|0
1654196100000|2022-06-02 18:55:00|496.38|493.98|490.75|488.35|496.96|494.56|490.36|487.96|0
1654196400000|2022-06-02 19:00:00|490.56|488.16|495.2|492.8|496.57|494.17|489.98|487.58|0
1654196700000|2022-06-02 19:05:00|495.01|492.61|495.59|493.19|497.15|494.75|494.13|491.73|0
1654197000000|2022-06-02 19:10:00|494.62|492.22|497.92|495.52|498.5|496.1|494.04|491.64|0
1654197300000|2022-06-02 19:15:00|498.11|495.71|498.7|496.3|499.67|497.27|496.95|494.55|0
1654197600000|2022-06-02 19:20:00|498.89|496.49|499.28|496.88|499.76|497.36|496.75|494.35|0
1654197900000|2022-06-02 19:25:00|499.47|497.07|495.77|493.37|501.42|499.02|493.34|490.94|0
1654198200000|2022-06-02 19:30:00|495.19|492.79|498.49|496.09|498.69|496.29|495|492.6|0
1654198500000|2022-06-02 19:35:00|498.69|496.29|498.49|496.09|500.63|498.23|497.32|494.92|0
1654198800000|2022-06-02 19:40:00|498.39|495.99|501.8|499.4|501.8|499.4|497.71|495.31|0
1654199100000|2022-06-02 19:45:00|501.61|499.21|502.77|500.37|504.14|501.74|499.46|497.06|0
1654199400000|2022-06-02 19:50:00|505.32|502.92|507.34|504.94|508.32|505.92|502.58|500.18|0
1654199700000|2022-06-02 19:55:00|506.17|503.77|511.55|509.15|511.75|509.35|506.17|503.77|0
1654200000000|2022-06-02 20:00:00|510.37|507.97|510.17|507.77|511.95|509.55|508.02|505.62|0
1654200300000|2022-06-02 20:05:00|509.98|507.58|510.37|507.97|511.35|508.95|509.78|507.38|0
1654200600000|2022-06-02 20:10:00|509.78|507.38|506.44|504.04|510.17|507.77|506.24|503.84|0
1654200900000|2022-06-02 20:15:00|507.42|504.62|508.2|505.4|508.79|505.99|506.64|503.84|0
1654201200000|2022-06-02 20:20:00|508.4|505.6|511.24|508.44|511.54|508.74|508.1|505.3|0
1654201500000|2022-06-02 20:25:00|511.35|508.55|511.15|508.35|512.53|509.73|510.95|508.15|0
1654201800000|2022-06-02 20:30:00|511.34|508.54|511.34|508.54|511.74|508.94|510.95|508.15|0
1654202100000|2022-06-02 20:35:00|511.54|508.74|511.93|509.13|512.12|509.32|511.24|508.44|0
1654202400000|2022-06-02 20:40:00|511.73|508.93|513.7|510.9|513.7|510.9|511.73|508.93|0
1654202700000|2022-06-02 20:45:00|513.5|510.7|513.3|510.5|513.5|510.7|512.91|510.11|0
1654203000000|2022-06-02 20:50:00|513.5|510.7|513.69|510.89|513.89|511.09|513.5|510.7|0
1654203300000|2022-06-02 20:55:00|513.49|510.69|512.99|510.19|513.49|510.69|512.99|510.19|0
1654203600000|2022-06-02 21:00:00|513.23|510.43|513.29|510.49|513.46|510.66|512.95|510.15|0
1654203900000|2022-06-02 21:05:00|513.55|510.75|513.63|510.83|513.74|510.94|513.34|510.54|0
1654204200000|2022-06-02 21:10:00|513.6|510.8|513.28|510.48|513.63|510.83|513.28|510.48|0
1654204500000|2022-06-02 21:15:00|513.6|510.8|513.28|510.48|513.6|510.8|513.22|510.42|0
1654204800000|2022-06-02 21:20:00|513.56|510.76|513.63|510.83|513.79|510.99|513.25|510.45|0
1654205100000|2022-06-02 21:25:00|513.62|510.82|513.59|510.79|513.65|510.85|513.36|510.56|0
1654205400000|2022-06-02 21:30:00|513.56|510.76|513.78|510.98|513.84|511.04|513.53|510.73|0
1654205700000|2022-06-02 21:35:00|513.76|510.96|513.67|510.87|513.78|510.98|513.38|510.58|0
1654206000000|2022-06-02 21:40:00|513.8|511|512.78|509.98|513.8|511|512.78|509.98|0
1654206300000|2022-06-02 21:45:00|512.8|510|512.63|509.83|513.09|510.29|512.63|509.83|0
1654206600000|2022-06-02 21:50:00|512.69|509.89|512.65|509.85|512.77|509.97|512.62|509.82|0
1654206900000|2022-06-02 21:55:00|512.71|509.91|512.6|509.8|512.71|509.91|512.6|509.8|0
1654207200000|2022-06-02 22:00:00|512.96|510.16|514.83|512.03|515.42|512.62|512.86|510.06|0
1654207500000|2022-06-02 22:05:00|515.03|512.23|521.55|518.75|521.75|518.95|514.83|512.03|0
1654207800000|2022-06-02 22:10:00|521.35|518.55|519.17|516.37|521.35|518.55|518.78|515.98|0
1654208100000|2022-06-02 22:15:00|518.97|516.17|517.98|515.18|518.97|516.17|517.98|515.18|0
1654208400000|2022-06-02 22:20:00|518.08|515.28|517.19|514.39|518.08|515.28|516.99|514.19|0
1654208700000|2022-06-02 22:25:00|517.39|514.59|515.41|512.61|517.39|514.59|515.21|512.41|0
1654209000000|2022-06-02 22:30:00|515.21|512.41|516.2|513.4|516.39|513.59|515.11|512.31|0
1654209300000|2022-06-02 22:35:00|516.29|513.49|515.6|512.8|516.59|513.79|515.6|512.8|0
1654209600000|2022-06-02 22:40:00|515.69|512.89|515.6|512.8|515.99|513.19|515.6|512.8|0
1654209900000|2022-06-02 22:45:00|515.79|512.99|516.58|513.78|516.87|514.07|515.69|512.89|0
1654210200000|2022-06-02 22:50:00|516.78|513.98|516.08|513.28|516.98|514.18|515.99|513.19|0
1654210500000|2022-06-02 22:55:00|516.18|513.38|515.49|512.69|516.58|513.78|515.09|512.29|0
1654210800000|2022-06-02 23:00:00|515.39|512.59|516.57|513.77|516.97|514.17|515.39|512.59|0
1654211100000|2022-06-02 23:05:00|516.67|513.87|516.17|513.37|517.76|514.96|515.98|513.18|0
1654211400000|2022-06-02 23:10:00|516.37|513.57|517.75|514.95|518.54|515.74|516.37|513.57|0
1654211700000|2022-06-02 23:15:00|517.95|515.15|518.34|515.54|518.34|515.54|517.16|514.36|0
1654212000000|2022-06-02 23:20:00|518.54|515.74|517.94|515.14|518.63|515.83|517.35|514.55|0
1654212300000|2022-06-02 23:25:00|517.75|514.95|517.74|514.94|518.04|515.24|517.35|514.55|0
1654212600000|2022-06-02 23:30:00|517.64|514.84|518.33|515.53|518.73|515.93|517.24|514.44|0
1654212900000|2022-06-02 23:35:00|517.74|514.94|517.74|514.94|518.13|515.33|517.15|514.35|0
1654213200000|2022-06-02 23:40:00|517.63|514.83|516.94|514.14|517.63|514.83|516.35|513.55|0
1654213500000|2022-06-02 23:45:00|516.55|513.75|515.46|512.66|516.55|513.75|515.36|512.56|0
1654213800000|2022-06-02 23:50:00|515.56|512.76|516.24|513.44|516.54|513.74|515.16|512.36|0
1654214100000|2022-06-02 23:55:00|516.34|513.54|516.14|513.34|516.94|514.14|515.75|512.95|0
1654214400000|2022-06-03 00:00:00|515.95|513.15|515.35|512.55|516.14|513.34|513.97|511.17|0
1654214700000|2022-06-03 00:05:00|515.15|512.35|516.53|513.73|517.13|514.33|515.15|512.35|0
1654215000000|2022-06-03 00:10:00|516.73|513.93|515.94|513.14|517.13|514.33|515.15|512.35|0
1654215300000|2022-06-03 00:15:00|516.14|513.34|514.95|512.15|516.23|513.43|513.96|511.16|0
1654215600000|2022-06-03 00:20:00|515.15|512.35|516.13|513.33|517.12|514.32|514.65|511.85|0
1654215900000|2022-06-03 00:25:00|516.33|513.53|516.52|513.72|516.52|513.72|514.95|512.15|0
1654216200000|2022-06-03 00:30:00|517.51|514.71|516.12|513.32|517.9|515.1|515.93|513.13|0
1654216500000|2022-06-03 00:35:00|515.93|513.13|515.53|512.73|516.91|514.11|515.13|512.33|0
1654216800000|2022-06-03 00:40:00|515.73|512.93|514.74|511.94|515.73|512.93|514.34|511.54|0
1654217100000|2022-06-03 00:45:00|514.54|511.74|513.55|510.75|514.74|511.94|512.27|509.47|0
1654217400000|2022-06-03 00:50:00|513.75|510.95|513.44|510.64|513.94|511.14|512.17|509.37|0
1654217700000|2022-06-03 00:55:00|513.55|510.75|510.98|508.18|513.55|510.75|510.79|507.99|0
1654218000000|2022-06-03 01:00:00|511.18|508.38|512.16|509.36|512.16|509.36|510.79|507.99|0
1654218300000|2022-06-03 01:05:00|511.97|509.17|512.06|509.26|513.34|510.54|510.78|507.98|0
1654218600000|2022-06-03 01:10:00|511.96|509.16|512.75|509.95|513.34|510.54|511.37|508.57|0
1654218900000|2022-06-03 01:15:00|512.64|509.84|512.74|509.94|513.14|510.34|512.15|509.35|0
1654219200000|2022-06-03 01:20:00|512.55|509.75|512.54|509.74|513.73|510.93|512.54|509.74|0
1654219500000|2022-06-03 01:25:00|512.44|509.64|512.44|509.64|512.74|509.94|511.75|508.95|0
1654219800000|2022-06-03 01:30:00|512.34|509.54|512.34|509.54|513.52|510.72|512.34|509.54|0
1654220100000|2022-06-03 01:35:00|512.44|509.64|512.93|510.13|514.51|511.71|511.95|509.15|0
1654220400000|2022-06-03 01:40:00|513.13|510.33|514.11|511.31|514.6|511.8|513.13|510.33|0
1654220700000|2022-06-03 01:45:00|514.31|511.51|514.7|511.9|515.49|512.69|514.11|511.31|0
1654221000000|2022-06-03 01:50:00|514.5|511.7|515.29|512.49|515.38|512.58|514.5|511.7|0
1654221300000|2022-06-03 01:55:00|515.18|512.38|514.89|512.09|515.97|513.17|514.69|511.89|0
1654221600000|2022-06-03 02:00:00|514.69|511.89|514.29|511.49|515.57|512.77|514.29|511.49|0
1654221900000|2022-06-03 02:05:00|514.49|511.69|513.11|510.31|514.49|511.69|513.11|510.31|0
1654222200000|2022-06-03 02:10:00|512.91|510.11|513.7|510.9|513.79|510.99|512.52|509.72|0
1654222500000|2022-06-03 02:15:00|513.89|511.09|513.69|510.89|514.29|511.49|513.5|510.7|0
1654222800000|2022-06-03 02:20:00|513.59|510.79|513.89|511.09|514.09|511.29|513.39|510.59|0
1654223100000|2022-06-03 02:25:00|513.98|511.18|513.39|510.59|513.98|511.18|513.29|510.49|0
1654223400000|2022-06-03 02:30:00|513.49|510.69|512.9|510.1|514.08|511.28|512.9|510.1|0
1654223700000|2022-06-03 02:35:00|512.7|509.9|512.5|509.7|513.58|510.78|512.5|509.7|0
1654224000000|2022-06-03 02:40:00|512.3|509.5|513.09|510.29|513.28|510.48|512.11|509.31|0
1654224300000|2022-06-03 02:45:00|512.89|510.09|513.08|510.28|513.87|511.07|512.69|509.89|0
1654224600000|2022-06-03 02:50:00|513.28|510.48|513.48|510.68|513.77|510.97|513.08|510.28|0
1654224900000|2022-06-03 02:55:00|513.57|510.77|513.08|510.28|513.57|510.77|512.78|509.98|0
1654225200000|2022-06-03 03:00:00|513.28|510.48|513.27|510.47|513.47|510.67|512.68|509.88|0
1654225500000|2022-06-03 03:05:00|513.37|510.57|512.09|509.29|513.67|510.87|511.99|509.19|0
1654225800000|2022-06-03 03:10:00|511.98|509.18|511.78|508.98|511.98|509.18|510.9|508.1|0
1654226100000|2022-06-03 03:15:00|511.69|508.89|511.1|508.3|512.08|509.28|511.1|508.3|0
1654226400000|2022-06-03 03:20:00|510.9|508.1|511.49|508.69|511.68|508.88|510.7|507.9|0
1654226700000|2022-06-03 03:25:00|511.88|509.08|511.68|508.88|511.88|509.08|511.29|508.49|0
1654227000000|2022-06-03 03:30:00|511.48|508.68|511.09|508.29|511.68|508.88|510.7|507.9|0
1654227300000|2022-06-03 03:35:00|511.28|508.48|511.28|508.48|511.48|508.68|510.99|508.19|0
1654227600000|2022-06-03 03:40:00|511.38|508.58|512.46|509.66|512.46|509.66|511.28|508.48|0
1654227900000|2022-06-03 03:45:00|512.36|509.56|511.67|508.87|512.46|509.66|511.28|508.48|0
1654228200000|2022-06-03 03:50:00|511.57|508.77|511.86|509.06|511.87|509.07|511.08|508.28|0
1654228500000|2022-06-03 03:55:00|511.96|509.16|511.47|508.67|512.26|509.46|511.27|508.47|0
1654228800000|2022-06-03 04:00:00|511.56|508.76|512.65|509.85|513.04|510.24|511.56|508.76|0
1654229100000|2022-06-03 04:05:00|512.54|509.74|513.13|510.33|513.23|510.43|512.25|509.45|0
1654229400000|2022-06-03 04:10:00|513.23|510.43|513.43|510.63|513.63|510.83|512.84|510.04|0
1654229700000|2022-06-03 04:15:00|513.62|510.82|513.82|511.02|514.02|511.22|513.62|510.82|0
1654230000000|2022-06-03 04:20:00|514.02|511.22|513.62|510.82|514.11|511.31|513.42|510.62|0
1654230300000|2022-06-03 04:25:00|513.82|511.02|514.01|511.21|514.01|511.21|513.62|510.82|0
1654230600000|2022-06-03 04:30:00|514.21|511.41|514.89|512.09|515.39|512.59|514.21|511.41|0
1654230900000|2022-06-03 04:35:00|514.8|512|514.6|511.8|514.8|512|514.2|511.4|0
1654231200000|2022-06-03 04:40:00|514.49|511.69|514.2|511.4|514.49|511.69|513.8|511|0
1654231500000|2022-06-03 04:45:00|514.4|511.6|513.8|511|514.59|511.79|513.8|511|0
1654231800000|2022-06-03 04:50:00|513.6|510.8|512.22|509.42|513.6|510.8|511.92|509.12|0
1654232100000|2022-06-03 04:55:00|512.32|509.52|511.82|509.02|512.32|509.52|511.53|508.73|0
1654232400000|2022-06-03 05:00:00|511.63|508.83|512.02|509.22|512.61|509.81|511.53|508.73|0
1654232700000|2022-06-03 05:05:00|512.22|509.42|512.11|509.31|512.61|509.81|511.91|509.11|0
1654233000000|2022-06-03 05:10:00|512.02|509.22|512.41|509.61|512.5|509.7|512.01|509.21|0
1654233300000|2022-06-03 05:15:00|512.6|509.8|512.4|509.6|512.6|509.8|512.21|509.41|0
1654233600000|2022-06-03 05:20:00|512.6|509.8|513.78|510.98|514.18|511.38|512.4|509.6|0
1654233900000|2022-06-03 05:25:00|513.98|511.18|514.57|511.77|514.76|511.96|513.97|511.17|0
1654234200000|2022-06-03 05:30:00|514.76|511.96|514.37|511.57|515.35|512.55|514.37|511.57|0
1654234500000|2022-06-03 05:35:00|514.17|511.37|515.55|512.75|515.55|512.75|514.17|511.37|0
1654234800000|2022-06-03 05:40:00|515.74|512.94|514.16|511.36|516.34|513.54|514.06|511.26|0
1654235100000|2022-06-03 05:45:00|514.06|511.26|514.06|511.26|514.65|511.85|513.77|510.97|0
1654235400000|2022-06-03 05:50:00|514.16|511.36|514.55|511.75|514.75|511.95|513.37|510.57|0
1654235700000|2022-06-03 05:55:00|514.16|511.36|514.94|512.14|514.94|512.14|513.37|510.57|0
1654236000000|2022-06-03 06:00:00|514.75|511.95|513.95|511.15|514.75|511.95|512.38|509.58|0
1654236300000|2022-06-03 06:05:00|513.76|510.96|514.35|511.55|514.35|511.55|512.47|509.67|0
1654236600000|2022-06-03 06:10:00|514.15|511.35|514.14|511.34|515.13|512.33|513.75|510.95|0
1654236900000|2022-06-03 06:15:00|513.95|511.15|514.73|511.93|515.33|512.53|513.65|510.85|0
1654237200000|2022-06-03 06:20:00|514.93|512.13|516.11|513.31|516.31|513.51|514.54|511.74|0
1654237500000|2022-06-03 06:25:00|516.31|513.51|514.59|511.79|516.96|514.16|514.59|511.79|0
1654237800000|2022-06-03 06:30:00|514.68|511.88|515.37|512.57|516.16|513.36|514.39|511.59|0
1654238100000|2022-06-03 06:35:00|515.57|512.77|514.78|511.98|515.96|513.16|514.39|511.59|0
1654238400000|2022-06-03 06:40:00|514.87|512.07|515.66|512.86|515.76|512.96|514.78|511.98|0
1654238700000|2022-06-03 06:45:00|515.57|512.77|514.58|511.78|516.16|513.36|514.58|511.78|0
1654239000000|2022-06-03 06:50:00|514.77|511.97|513.39|510.59|514.87|512.07|512.8|510|0
1654239300000|2022-06-03 06:55:00|513.19|510.39|513.19|510.39|513.78|510.98|513.09|510.29|0
1654239600000|2022-06-03 07:00:00|512.99|510.19|509.26|506.46|512.99|510.19|508.47|505.67|0
1654239900000|2022-06-03 07:05:00|509.06|506.66|508.86|506.46|509.35|506.95|507.09|504.69|0
1654240200000|2022-06-03 07:10:00|509.25|506.85|508.66|506.26|509.25|506.85|507.09|504.69|0
1654240500000|2022-06-03 07:15:00|508.85|506.45|508.16|505.76|509.05|506.65|507.67|505.27|0
1654240800000|2022-06-03 07:20:00|508.07|505.67|507.48|505.08|508.75|506.35|507.08|504.68|0
1654241100000|2022-06-03 07:25:00|507.28|504.88|505.12|502.72|507.28|504.88|504.73|502.33|0
1654241400000|2022-06-03 07:30:00|504.93|502.53|504.73|502.33|506.29|503.89|504.73|502.33|0
1654241700000|2022-06-03 07:35:00|504.82|502.42|505.12|502.72|505.9|503.5|503.16|500.76|0
1654242000000|2022-06-03 07:40:00|505.31|502.91|506.09|503.69|506.29|503.89|504.43|502.03|0
1654242300000|2022-06-03 07:45:00|505.99|503.59|504.72|502.32|506.09|503.69|504.52|502.12|0
1654242600000|2022-06-03 07:50:00|504.81|502.41|504.81|502.41|505.5|503.1|503.93|501.53|0
1654242900000|2022-06-03 07:55:00|504.91|502.51|502.85|500.45|504.91|502.51|502.85|500.45|0
1654243200000|2022-06-03 08:00:00|502.76|500.36|502.36|499.96|503.34|500.94|500.41|498.01|0
1654243500000|2022-06-03 08:05:00|502.17|499.77|502.75|500.35|503.73|501.33|501.78|499.38|0
1654243800000|2022-06-03 08:10:00|502.65|500.25|504.9|502.5|505.97|503.57|502.65|500.25|0
1654244100000|2022-06-03 08:15:00|504.7|502.3|505.68|503.28|506.66|504.26|504.51|502.11|0
1654244400000|2022-06-03 08:20:00|505.87|503.47|503.52|501.12|506.07|503.67|503.52|501.12|0
1654244700000|2022-06-03 08:25:00|503.33|500.93|503.52|501.12|503.72|501.32|502.35|499.95|0
1654245000000|2022-06-03 08:30:00|503.32|500.92|503.32|500.92|504.5|502.1|502.93|500.53|0
1654245300000|2022-06-03 08:35:00|503.52|501.12|501.56|499.16|503.91|501.51|501.56|499.16|0
1654245600000|2022-06-03 08:40:00|501.37|498.97|502.14|499.74|502.73|500.33|501.26|498.86|0
1654245900000|2022-06-03 08:45:00|502.04|499.64|501.55|499.15|503.31|500.91|501.16|498.76|0
1654246200000|2022-06-03 08:50:00|501.36|498.96|501.16|498.76|501.75|499.35|499.6|497.2|0
1654246500000|2022-06-03 08:55:00|500.77|498.37|502.72|500.32|502.92|500.52|500.57|498.17|0
1654246800000|2022-06-03 09:00:00|502.81|500.41|501.16|498.76|503.31|500.91|501.16|498.76|0
1654247100000|2022-06-03 09:05:00|501.35|498.95|502.03|499.63|502.33|499.93|501.35|498.95|0
1654247400000|2022-06-03 09:10:00|502.13|499.73|501.34|498.94|502.32|499.92|501.34|498.94|0
1654247700000|2022-06-03 09:15:00|501.54|499.14|499.59|497.19|501.93|499.53|499.59|497.19|0
1654248000000|2022-06-03 09:20:00|499.78|497.38|499.87|497.47|500.36|497.96|499.58|497.18|0
1654248300000|2022-06-03 09:25:00|499.97|497.57|499.38|496.98|499.97|497.57|498.8|496.4|0
1654248600000|2022-06-03 09:30:00|499.58|497.18|498.8|496.4|499.58|497.18|497.05|494.65|0
1654248900000|2022-06-03 09:35:00|498.5|496.1|498.21|495.81|499.38|496.98|497.24|494.84|0
1654249200000|2022-06-03 09:40:00|498.4|496|498.4|496|498.79|496.39|498.01|495.61|0
1654249500000|2022-06-03 09:45:00|498.11|495.71|497.04|494.64|498.11|495.71|496.45|494.05|0
1654249800000|2022-06-03 09:50:00|497.23|494.83|499.66|497.26|500.15|497.75|497.23|494.83|0
1654250100000|2022-06-03 09:55:00|499.76|497.36|501.12|498.72|501.12|498.72|499.56|497.16|0
1654250400000|2022-06-03 10:00:00|501.51|499.11|500.43|498.03|501.51|499.11|499.95|497.55|0
1654250700000|2022-06-03 10:05:00|500.34|497.94|499.56|497.16|500.34|497.94|499.36|496.96|0
1654251000000|2022-06-03 10:10:00|499.17|496.77|498.38|495.98|500.33|497.93|498.38|495.98|0
1654251300000|2022-06-03 10:15:00|498.28|495.88|498.77|496.37|498.97|496.57|497.41|495.01|0
1654251600000|2022-06-03 10:20:00|498.67|496.27|499.94|497.54|500.72|498.32|498.47|496.07|0
1654251900000|2022-06-03 10:25:00|499.74|497.34|500.13|497.73|500.71|498.31|499.35|496.95|0
1654252200000|2022-06-03 10:30:00|500.32|497.92|501.3|498.9|501.49|499.09|500.32|497.92|0
1654252500000|2022-06-03 10:35:00|501.1|498.7|496.03|493.63|501.49|499.09|496.03|493.63|0
1654252800000|2022-06-03 10:40:00|496.32|493.92|493.89|491.49|497.2|494.8|493.51|491.11|0
1654253100000|2022-06-03 10:45:00|493.7|491.3|494.57|492.17|495.45|493.05|493.5|491.1|0
1654253400000|2022-06-03 10:50:00|494.67|492.27|493.5|491.1|494.86|492.46|492.53|490.13|0
1654253700000|2022-06-03 10:55:00|493.31|490.91|493.5|491.1|493.59|491.19|492.34|489.94|0
1654254000000|2022-06-03 11:00:00|493.4|491|493.78|491.38|494.85|492.45|493.3|490.9|0
1654254300000|2022-06-03 11:05:00|493.49|491.09|489.42|487.02|493.49|491.09|488.65|486.25|0
1654254600000|2022-06-03 11:10:00|489.32|486.92|488.65|486.25|489.81|487.41|488.65|486.25|0
1654254900000|2022-06-03 11:15:00|488.45|486.05|488.57|486.17|490.12|487.72|486.72|484.32|0
1654255200000|2022-06-03 11:20:00|487.99|485.59|489.34|486.94|489.43|487.03|487.6|485.2|0
1654255500000|2022-06-03 11:25:00|489.43|487.03|491.08|488.68|491.27|488.87|489.14|486.74|0
1654255800000|2022-06-03 11:30:00|491.27|488.87|492.43|490.03|492.43|490.03|489.72|487.32|0
1654256100000|2022-06-03 11:35:00|492.24|489.84|489.91|487.51|493.59|491.19|488.94|486.54|0
1654256400000|2022-06-03 11:40:00|489.72|487.32|487.78|485.38|490.49|488.09|487.39|484.99|0
1654256700000|2022-06-03 11:45:00|487.59|485.19|486.04|483.64|487.78|485.38|486.04|483.64|0
1654257000000|2022-06-03 11:50:00|485.84|483.44|487|484.6|487.97|485.57|485.46|483.06|0
1654257300000|2022-06-03 11:55:00|487.19|484.79|484.58|482.18|487.39|484.99|483.53|481.13|0
1654257600000|2022-06-03 12:00:00|484.3|481.9|488.35|485.95|488.73|486.33|484.3|481.9|0
1654257900000|2022-06-03 12:05:00|488.54|486.14|488.73|486.33|489.12|486.72|487.57|485.17|0
1654258200000|2022-06-03 12:10:00|488.92|486.52|490.27|487.87|490.47|488.07|488.73|486.33|0
1654258500000|2022-06-03 12:15:00|490.08|487.68|490.08|487.68|491.05|488.65|489.5|487.1|0
1654258800000|2022-06-03 12:20:00|490.27|487.87|490.36|487.96|490.85|488.45|486.6|484.2|0
1654259100000|2022-06-03 12:25:00|490.55|488.15|489.39|486.99|491.24|488.84|486.11|483.71|0
1654259400000|2022-06-03 12:30:00|490.16|487.76|498.51|496.11|499.49|497.09|482.64|480.24|0
1654259700000|2022-06-03 12:35:00|498.62|496.22|483.69|481.29|498.62|496.22|482.54|480.14|0
1654260000000|2022-06-03 12:40:00|483.4|481|480.42|478.02|483.79|481.39|478.5|476.1|0
1654260300000|2022-06-03 12:45:00|479.74|477.34|479.84|477.44|484.46|482.06|478.59|476.19|0
1654260600000|2022-06-03 12:50:00|479.07|476.67|480.03|477.63|480.99|478.59|476.96|474.56|0
1654260900000|2022-06-03 12:55:00|480.12|477.72|480.41|478.01|481.18|478.78|476.58|474.18|0
1654261200000|2022-06-03 13:00:00|480.8|478.4|480.22|477.82|482.33|479.93|478.49|476.09|0
1654261500000|2022-06-03 13:05:00|480.79|478.39|479.44|477.04|482.71|480.31|479.44|477.04|0
1654261800000|2022-06-03 13:10:00|479.06|476.66|478.48|476.08|480.02|477.62|477.14|474.74|0
1654262100000|2022-06-03 13:15:00|478.29|475.89|479.44|477.04|479.53|477.13|477.14|474.74|0
1654262400000|2022-06-03 13:20:00|479.25|476.85|477.13|474.73|479.25|476.85|476.18|473.78|0
1654262700000|2022-06-03 13:25:00|477.23|474.83|472.35|469.95|477.23|474.83|472.35|469.95|0
1654263000000|2022-06-03 13:30:00|471.78|469.38|481.64|479.24|484.24|481.84|469.87|467.47|0
1654263300000|2022-06-03 13:35:00|481.26|478.86|476.69|474.29|482.22|479.82|470.73|468.33|0
1654263600000|2022-06-03 13:40:00|477.07|474.67|467.05|464.65|479.56|477.16|467.05|464.65|0
1654263900000|2022-06-03 13:45:00|466.3|463.9|469.9|467.5|472.19|469.79|465.07|462.67|0
1654264200000|2022-06-03 13:50:00|470.95|468.55|470.57|468.17|473.24|470.84|466.39|463.99|0
1654264500000|2022-06-03 13:55:00|471.14|468.74|478.49|476.09|479.17|476.77|471.14|468.74|0
1654264800000|2022-06-03 14:00:00|478.97|476.57|478.78|476.38|485.12|482.72|476.19|473.79|0
1654265100000|2022-06-03 14:05:00|478.2|475.8|478.09|475.69|483.38|480.98|473.61|471.21|0
1654265400000|2022-06-03 14:10:00|476.85|474.45|476.84|474.44|478.96|476.56|469.38|466.98|0
1654265700000|2022-06-03 14:15:00|477.04|474.64|477.8|475.4|481.27|478.87|474.73|472.33|0
1654266000000|2022-06-03 14:20:00|476.65|474.25|473.77|471.37|478.18|475.78|469.76|467.36|0
1654266300000|2022-06-03 14:25:00|473.96|471.56|472.43|470.03|475.88|473.48|468.8|466.4|0
1654266600000|2022-06-03 14:30:00|471.28|468.88|472.81|470.41|473.67|471.27|466.9|464.5|0
1654266900000|2022-06-03 14:35:00|473|470.6|461.55|459.15|473|470.6|459.84|457.44|0
1654267200000|2022-06-03 14:40:00|460.98|458.58|462.11|459.71|462.11|459.71|457.94|455.54|0
1654267500000|2022-06-03 14:45:00|462.68|460.28|464.39|461.99|466.29|463.89|460.22|457.82|0
1654267800000|2022-06-03 14:50:00|463.82|461.42|461.73|459.33|465.91|463.51|461.73|459.33|0
1654268100000|2022-06-03 14:55:00|462.11|459.71|462.1|459.7|464.95|462.55|460.21|457.81|0
1654268400000|2022-06-03 15:00:00|461.15|458.75|456.89|454.49|462.19|459.79|455.29|452.89|0
1654268700000|2022-06-03 15:05:00|456.99|454.59|454.51|452.11|457.36|454.96|454.15|451.75|0
1654269000000|2022-06-03 15:10:00|454.7|452.3|451.88|449.48|454.7|452.3|450.38|447.98|0
1654269300000|2022-06-03 15:15:00|451.5|449.1|453.94|451.54|455.26|452.86|450.94|448.54|0
1654269600000|2022-06-03 15:20:00|453.57|451.17|452.06|449.66|454.7|452.3|451.68|449.28|0
1654269900000|2022-06-03 15:25:00|451.96|449.56|452.81|450.41|453.56|451.16|449.24|446.84|0
1654270200000|2022-06-03 15:30:00|452.62|450.22|456.76|454.36|457.14|454.74|451.12|448.72|0
1654270500000|2022-06-03 15:35:00|457.14|454.74|460.35|457.95|461.49|459.09|456.19|453.79|0
1654270800000|2022-06-03 15:40:00|460.16|457.76|458.64|456.24|461.11|458.71|457.51|455.11|0
1654271100000|2022-06-03 15:45:00|458.27|455.87|453.74|451.34|459.02|456.62|453.36|450.96|0
1654271400000|2022-06-03 15:50:00|453.55|451.15|452.04|449.64|454.96|452.56|451.1|448.7|0
1654271700000|2022-06-03 15:55:00|452.79|450.39|455.99|453.59|456.56|454.16|451.66|449.26|0
1654272000000|2022-06-03 16:00:00|455.24|452.84|461.09|458.69|462.04|459.64|455.24|452.84|0
1654272300000|2022-06-03 16:05:00|461.28|458.88|455.8|453.4|462.61|460.21|455.8|453.4|0
1654272600000|2022-06-03 16:10:00|456.36|453.96|456.36|453.96|458.06|455.66|454.66|452.26|0
1654272900000|2022-06-03 16:15:00|456.55|454.15|452.21|449.81|459.95|457.55|452.21|449.81|0
1654273200000|2022-06-03 16:20:00|452.02|449.62|460.51|458.11|462.22|459.82|451.09|448.69|0
1654273500000|2022-06-03 16:25:00|460.7|458.3|460.89|458.49|461.74|459.34|458.24|455.84|0
1654273800000|2022-06-03 16:30:00|461.08|458.68|459.75|457.35|461.83|459.43|458.61|456.21|0
1654274100000|2022-06-03 16:35:00|459.56|457.16|465.05|462.65|465.82|463.42|458.8|456.4|0
1654274400000|2022-06-03 16:40:00|464.67|462.27|462.58|460.18|465.43|463.03|460.88|458.48|0
1654274700000|2022-06-03 16:45:00|462.96|460.56|464.67|462.27|465.81|463.41|461.25|458.85|0
1654275000000|2022-06-03 16:50:00|463.91|461.51|465.62|463.22|465.71|463.31|460.87|458.47|0
1654275300000|2022-06-03 16:55:00|465.81|463.41|469.23|466.83|469.43|467.03|465.33|462.93|0
1654275600000|2022-06-03 17:00:00|469.04|466.64|476.12|473.72|476.89|474.49|468.28|465.88|0
1654275900000|2022-06-03 17:05:00|478.5|476.1|472.33|469.93|478.69|476.29|471.57|469.17|0
1654276200000|2022-06-03 17:10:00|472.52|470.12|469.08|466.68|473.29|470.89|468.89|466.49|0
1654276500000|2022-06-03 17:15:00|469.27|466.87|460.14|457.74|469.27|466.87|459.38|456.98|0
1654276800000|2022-06-03 17:20:00|460.33|457.93|464.51|462.11|465.08|462.68|458.92|456.52|0
1654277100000|2022-06-03 17:25:00|464.89|462.49|464.7|462.3|466.03|463.63|463.18|460.78|0
1654277400000|2022-06-03 17:30:00|464.51|462.11|463.18|460.78|464.51|462.11|460.34|457.94|0
1654277700000|2022-06-03 17:35:00|463.56|461.16|463.36|460.96|465.83|463.43|462.04|459.64|0
1654278000000|2022-06-03 17:40:00|463.55|461.15|457.87|455.47|463.55|461.15|456.46|454.06|0
1654278300000|2022-06-03 17:45:00|458.06|455.66|460.71|458.31|460.71|458.31|456.37|453.97|0
1654278600000|2022-06-03 17:50:00|461.08|458.68|459.76|457.36|462.22|459.82|459.38|456.98|0
1654278900000|2022-06-03 17:55:00|459.38|456.98|459|456.6|460.7|458.3|458.24|455.84|0
1654279200000|2022-06-03 18:00:00|458.43|456.03|459.94|457.54|461.26|458.86|455.6|453.2|0
1654279500000|2022-06-03 18:05:00|460.13|457.73|460.88|458.48|462.4|460|458.43|456.03|0
1654279800000|2022-06-03 18:10:00|460.5|458.1|462.96|460.56|463.34|460.94|460.12|457.72|0
1654280100000|2022-06-03 18:15:00|462.58|460.18|465.05|462.65|465.24|462.84|460.69|458.29|0
1654280400000|2022-06-03 18:20:00|465.24|462.84|463.33|460.93|465.24|462.84|461.63|459.23|0
1654280700000|2022-06-03 18:25:00|463.15|460.75|468.84|466.44|468.84|466.44|462.77|460.37|0
1654281000000|2022-06-03 18:30:00|469.03|466.63|463.91|461.51|469.03|466.63|463.34|460.94|0
1654281300000|2022-06-03 18:35:00|464.19|461.79|459.16|456.76|464.67|462.27|457.46|455.06|0
1654281600000|2022-06-03 18:40:00|458.88|456.48|461.62|459.22|461.62|459.22|457.46|455.06|0
1654281900000|2022-06-03 18:45:00|461.53|459.13|463.42|461.02|463.71|461.31|459.73|457.33|0
1654282200000|2022-06-03 18:50:00|463.52|461.12|463.14|460.74|464.66|462.26|461.62|459.22|0
1654282500000|2022-06-03 18:55:00|462.76|460.36|464.27|461.87|465.42|463.02|462.19|459.79|0
1654282800000|2022-06-03 19:00:00|464.46|462.06|464.36|461.96|465.79|463.39|460.48|458.08|0
1654283100000|2022-06-03 19:05:00|464.27|461.87|457.44|455.04|464.27|461.87|456.31|453.91|0
1654283400000|2022-06-03 19:10:00|457.82|455.42|453.67|451.27|459.71|457.31|453.29|450.89|0
1654283700000|2022-06-03 19:15:00|453.29|450.89|453.85|451.45|454.7|452.3|451.97|449.57|0
1654284000000|2022-06-03 19:20:00|454.04|451.64|453.47|451.07|455.93|453.53|452.16|449.76|0
1654284300000|2022-06-03 19:25:00|453.66|451.26|459.51|457.11|459.51|457.11|452.91|450.51|0
1654284600000|2022-06-03 19:30:00|459.32|456.92|457.24|454.84|459.32|456.92|455.92|453.52|0
1654284900000|2022-06-03 19:35:00|457.43|455.03|457.8|455.4|461.59|459.19|455.16|452.76|0
1654285200000|2022-06-03 19:40:00|458.18|455.78|454.21|451.81|460.07|457.67|453.65|451.25|0
1654285500000|2022-06-03 19:45:00|454.78|452.38|455.34|452.94|457.99|455.59|451.2|448.8|0
1654285800000|2022-06-03 19:50:00|452.52|450.12|459.5|457.1|460.63|458.23|452.14|449.74|0
1654286100000|2022-06-03 19:55:00|461.2|458.8|456.66|454.26|461.58|459.18|455.52|453.12|0
1654286400000|2022-06-03 20:00:00|456.56|454.16|456.28|453.88|456.84|454.44|453.83|451.43|0
1654286700000|2022-06-03 20:05:00|456.46|454.06|459.3|456.9|459.68|457.28|456.09|453.69|0
1654287000000|2022-06-03 20:10:00|459.49|457.09|460.81|458.41|461.38|458.98|458.73|456.33|0
1654499100000|2022-06-06 07:05:00|476.88|474.87|477.36|474.96|478.23|475.83|475.91|473.51|0
1654499400000|2022-06-06 07:10:00|477.26|474.86|477.26|474.86|477.65|475.25|476.1|473.7|0
1654499700000|2022-06-06 07:15:00|477.45|475.05|476.49|474.09|477.65|475.25|476.29|473.89|0
1654500000000|2022-06-06 07:20:00|476.29|473.89|478.31|475.91|478.61|476.21|474.94|472.54|0
1654500300000|2022-06-06 07:25:00|478.22|475.82|477.06|474.66|478.6|476.2|476.48|474.08|0
1654500600000|2022-06-06 07:30:00|476.86|474.46|475.13|472.73|476.86|474.46|474.26|471.86|0
1654500900000|2022-06-06 07:35:00|475.51|473.11|476.67|474.27|477.05|474.65|474.36|471.96|0
1654501200000|2022-06-06 07:40:00|477.44|475.04|476.66|474.26|478.4|476|476.08|473.68|0
1654501500000|2022-06-06 07:45:00|476.47|474.07|477.82|475.42|478.4|476|475.98|473.58|0
1654501800000|2022-06-06 07:50:00|477.62|475.22|482.65|480.25|484.98|482.58|477.04|474.64|0
1654502100000|2022-06-06 07:55:00|482.45|480.05|485.94|483.54|485.94|483.54|481.49|479.09|0
1654502400000|2022-06-06 08:00:00|486.23|483.83|487.89|485.49|488.47|486.07|486.14|483.74|0
1654502700000|2022-06-06 08:05:00|487.69|485.29|487.81|485.41|489.02|486.62|487.03|484.63|0
1654503000000|2022-06-06 08:10:00|488.2|485.8|490.92|488.52|491.7|489.3|487.42|485.02|0
1654503300000|2022-06-06 08:15:00|491.11|488.71|490.14|487.74|492.67|490.27|489.75|487.35|0
1654503600000|2022-06-06 08:20:00|489.84|487.44|491.11|488.71|491.3|488.9|489.75|487.35|0
1654503900000|2022-06-06 08:25:00|491.3|488.9|491.3|488.9|491.3|488.9|490.72|488.32|0
1654504200000|2022-06-06 08:30:00|492.28|489.88|490.32|487.92|493.25|490.85|490.13|487.73|0
1654504500000|2022-06-06 08:35:00|490.13|487.73|490.32|487.92|490.71|488.31|489.74|487.34|0
1654504800000|2022-06-06 08:40:00|490.51|488.11|490.51|488.11|491.49|489.09|490.32|487.92|0
1654505100000|2022-06-06 08:45:00|490.71|488.31|491.29|488.89|491.29|488.89|489.34|486.94|0
1654505400000|2022-06-06 08:50:00|491.38|488.98|492.65|490.25|492.85|490.45|489.92|487.52|0
1654505700000|2022-06-06 08:55:00|492.46|490.06|492.45|490.05|492.84|490.44|491.09|488.69|0
1654506000000|2022-06-06 09:00:00|492.26|489.86|491.08|488.68|492.65|490.25|490.5|488.1|0
1654506300000|2022-06-06 09:05:00|491.28|488.88|490.2|487.8|491.28|488.88|490.11|487.71|0
1654506600000|2022-06-06 09:10:00|490.11|487.71|490.49|488.09|490.49|488.09|489.71|487.31|0
1654506900000|2022-06-06 09:15:00|490.1|487.7|489.32|486.92|490.3|487.9|488.74|486.34|0
1654507200000|2022-06-06 09:20:00|489.13|486.73|488.93|486.53|489.41|487.01|488.35|485.95|0
1654507500000|2022-06-06 09:25:00|489.12|486.72|488.34|485.94|489.32|486.92|487.37|484.97|0
1654507800000|2022-06-06 09:30:00|488.15|485.75|487.75|485.35|488.34|485.94|486.78|484.38|0
1654508100000|2022-06-06 09:35:00|487.65|485.25|484.84|482.44|487.65|485.25|484.84|482.44|0
1654508400000|2022-06-06 09:40:00|484.74|482.34|484.45|482.05|486.2|483.8|483.87|481.47|0
1654508700000|2022-06-06 09:45:00|484.54|482.14|486.38|483.98|486.38|483.98|484.45|482.05|0
1654509000000|2022-06-06 09:50:00|486.28|483.88|484.83|482.43|486.58|484.18|484.64|482.24|0
1654509300000|2022-06-06 09:55:00|485.02|482.62|486.38|483.98|486.38|483.98|484.63|482.23|0
1654509600000|2022-06-06 10:00:00|486.18|483.78|487.74|485.34|488.51|486.11|485.79|483.39|0
1654509900000|2022-06-06 10:05:00|487.93|485.53|488.02|485.62|488.32|485.92|487.05|484.65|0
1654510200000|2022-06-06 10:10:00|488.12|485.72|487.92|485.52|488.51|486.11|487.34|484.94|0
1654510500000|2022-06-06 10:15:00|487.73|485.33|487.53|485.13|488.12|485.72|487.15|484.75|0
1654510800000|2022-06-06 10:20:00|487.73|485.33|488.7|486.3|489.09|486.69|487.34|484.94|0
1654511100000|2022-06-06 10:25:00|488.89|486.49|488.79|486.39|489.28|486.88|488.3|485.9|0
1654511400000|2022-06-06 10:30:00|488.89|486.49|489.47|487.07|489.86|487.46|488.11|485.71|0
1654511700000|2022-06-06 10:35:00|489.66|487.26|488.3|485.9|489.86|487.46|487.91|485.51|0
1654512000000|2022-06-06 10:40:00|488.49|486.09|488.68|486.28|488.88|486.48|488.39|485.99|0
1654512300000|2022-06-06 10:45:00|488.49|486.09|488.49|486.09|489.07|486.67|488.39|485.99|0
1654512600000|2022-06-06 10:50:00|488.58|486.18|489.65|487.25|489.85|487.45|488.29|485.89|0
1654512900000|2022-06-06 10:55:00|489.55|487.15|489.45|487.05|490.33|487.93|489.06|486.66|0
1654513200000|2022-06-06 11:00:00|489.06|486.66|487.7|485.3|489.06|486.66|487.31|484.91|0
1654513500000|2022-06-06 11:05:00|487.5|485.1|487.5|485.1|488.09|485.69|487.31|484.91|0
1654513800000|2022-06-06 11:10:00|487.59|485.19|487.3|484.9|487.89|485.49|487.3|484.9|0
1654514100000|2022-06-06 11:15:00|487.5|485.1|488.76|486.36|489.05|486.65|487.3|484.9|0
1654514400000|2022-06-06 11:20:00|488.86|486.46|490.22|487.82|490.41|488.01|488.27|485.87|0
1654514700000|2022-06-06 11:25:00|490.41|488.01|489.44|487.04|490.41|488.01|488.66|486.26|0
1654515000000|2022-06-06 11:30:00|489.33|486.93|489.24|486.84|490.6|488.2|488.85|486.45|0
1654515300000|2022-06-06 11:35:00|488.85|486.45|488.65|486.25|489.63|487.23|488.46|486.06|0
1654515600000|2022-06-06 11:40:00|488.74|486.34|487.18|484.78|488.74|486.34|487.09|484.69|0
1654515900000|2022-06-06 11:45:00|487.29|484.89|484.95|482.55|487.67|485.27|483.98|481.58|0
1654516200000|2022-06-06 11:50:00|484.85|482.45|486.79|484.39|487.67|485.27|484.17|481.77|0
1654516500000|2022-06-06 11:55:00|488.45|486.05|490.39|487.99|490.39|487.99|487.86|485.46|0
1654516800000|2022-06-06 12:00:00|490.78|488.38|489.41|487.01|490.78|488.38|489.41|487.01|0
1654517100000|2022-06-06 12:05:00|489.22|486.82|490.19|487.79|491.95|489.55|489.02|486.62|0
1654517400000|2022-06-06 12:10:00|490.38|487.98|490.97|488.57|491.55|489.15|490.19|487.79|0
1654517700000|2022-06-06 12:15:00|491.06|488.66|489.99|487.59|491.75|489.35|489.99|487.59|0
1654518000000|2022-06-06 12:20:00|490.08|487.68|487.65|485.25|490.08|487.68|487.16|484.76|0
1654518300000|2022-06-06 12:25:00|487.45|485.05|487.8|485.4|490.05|487.65|487.16|484.76|0
1654518600000|2022-06-06 12:30:00|487.9|485.5|489.65|487.25|490.04|487.64|487.9|485.5|0
1654518900000|2022-06-06 12:35:00|489.85|487.45|491.99|489.59|491.99|489.59|489.85|487.45|0
1654519200000|2022-06-06 12:40:00|491.8|489.4|491.01|488.61|491.99|489.59|490.04|487.64|0
1654519500000|2022-06-06 12:45:00|490.82|488.42|492.47|490.07|494.53|492.13|490.62|488.22|0
1654519800000|2022-06-06 12:50:00|492.38|489.98|490.62|488.22|492.96|490.56|489.84|487.44|0
1654520100000|2022-06-06 12:55:00|490.42|488.02|489.64|487.24|491.1|488.7|489.25|486.85|0
1654520400000|2022-06-06 13:00:00|489.83|487.43|490.03|487.63|490.22|487.82|488.86|486.46|0
1654520700000|2022-06-06 13:05:00|489.73|487.33|491.39|488.99|492.17|489.77|489.73|487.33|0
1654521000000|2022-06-06 13:10:00|491.19|488.79|491.39|488.99|492.56|490.16|491|488.6|0
1654521300000|2022-06-06 13:15:00|491.38|488.98|489.04|486.64|491.58|489.18|487.1|484.7|0
1654521600000|2022-06-06 13:20:00|488.85|486.45|487.67|485.27|489.24|486.84|486.51|484.11|0
1654521900000|2022-06-06 13:25:00|487.48|485.08|487.67|485.27|487.67|485.27|486.51|484.11|0
1654522200000|2022-06-06 13:30:00|488.74|486.34|487.67|485.27|491.38|488.98|483.98|481.58|0
1654522500000|2022-06-06 13:35:00|487.28|484.88|483.97|481.57|487.96|485.56|480.48|478.08|0
1654522800000|2022-06-06 13:40:00|484.36|481.96|487.66|485.26|493.13|490.73|482.42|480.02|0
1654523100000|2022-06-06 13:45:00|486.69|484.29|483|480.6|488.15|485.75|479.32|476.92|0
1654523400000|2022-06-06 13:50:00|483.19|480.79|484.16|481.76|485.52|483.12|480.28|477.88|0
1654523700000|2022-06-06 13:55:00|483.58|481.18|490.19|487.79|490.19|487.79|482.6|480.2|0
1654524000000|2022-06-06 14:00:00|491.55|489.15|498.6|496.2|499.58|497.18|490.19|487.79|0
1654524300000|2022-06-06 14:05:00|498.4|496|498.31|495.91|501.85|499.45|497.33|494.93|0
1654524600000|2022-06-06 14:10:00|498.7|496.3|499.68|497.28|500.47|498.07|497.33|494.93|0
1654524900000|2022-06-06 14:15:00|499.49|497.09|496.54|494.14|500.07|497.67|494.19|491.79|0
1654525200000|2022-06-06 14:20:00|496.15|493.75|495.49|493.09|497.32|494.92|494.19|491.79|0
1654525500000|2022-06-06 14:25:00|494.9|492.5|497.59|495.19|499.64|497.24|493.33|490.93|0
1654525800000|2022-06-06 14:30:00|498.37|495.97|499.15|496.75|500.13|497.73|496.21|493.81|0
1654526100000|2022-06-06 14:35:00|499.35|496.95|498.17|495.77|500.13|497.73|495.43|493.03|0
1654526400000|2022-06-06 14:40:00|498.95|496.55|498.95|496.55|500.13|497.73|494.45|492.05|0
1654526700000|2022-06-06 14:45:00|499.34|496.94|500.12|497.72|500.12|497.72|497.18|494.78|0
1654527000000|2022-06-06 14:50:00|499.93|497.53|496.4|494|501.89|499.49|496.2|493.8|0
1654527300000|2022-06-06 14:55:00|496.79|494.39|498.74|496.34|499.33|496.93|495.61|493.21|0
1654527600000|2022-06-06 15:00:00|498.94|496.54|497.17|494.77|501.69|499.29|496.78|494.38|0
1654527900000|2022-06-06 15:05:00|496.98|494.58|492.67|490.27|499.13|496.73|492.28|489.88|0
1654528200000|2022-06-06 15:10:00|492.09|489.69|485.66|483.26|492.09|489.69|483.92|481.52|0
1654528500000|2022-06-06 15:15:00|484.89|482.49|473.97|471.57|486.05|483.65|473.97|471.57|0
1654528800000|2022-06-06 15:20:00|473.4|471|475.12|472.72|477.24|474.84|472.82|470.42|0
1654529100000|2022-06-06 15:25:00|475.32|472.92|477.62|475.22|478.4|476|474.16|471.76|0
1654529400000|2022-06-06 15:30:00|477.05|474.65|476.27|473.87|479.17|476.77|475.31|472.91|0
1654529700000|2022-06-06 15:35:00|475.31|472.91|475.31|472.91|477.43|475.03|473.96|471.56|0
1654530000000|2022-06-06 15:40:00|474.92|472.52|480.51|478.11|480.9|478.5|474.73|472.33|0
1654530300000|2022-06-06 15:45:00|480.32|477.92|478|475.6|483.41|481.01|478|475.6|0
1654530600000|2022-06-06 15:50:00|477.61|475.21|478.96|476.56|480.7|478.3|476.84|474.44|0
1654530900000|2022-06-06 15:55:00|479.35|476.95|479.54|477.14|480.7|478.3|477.41|475.01|0
1654531200000|2022-06-06 16:00:00|479.34|476.94|468|465.6|479.54|477.14|465.9|463.5|0
1654531500000|2022-06-06 16:05:00|468.19|465.79|465.32|462.92|470.1|467.7|465.13|462.73|0
1654531800000|2022-06-06 16:10:00|465.13|462.73|462.84|460.44|465.89|463.49|461.32|458.92|0
1654532100000|2022-06-06 16:15:00|461.89|459.49|464.36|461.96|465.89|463.49|461.13|458.73|0
1654532400000|2022-06-06 16:20:00|463.98|461.58|461.69|459.29|466.08|463.68|461.69|459.29|0
1654532700000|2022-06-06 16:25:00|462.07|459.67|460.93|458.53|464.55|462.15|459.6|457.2|0
1654533000000|2022-06-06 16:30:00|460.74|458.34|463.3|460.9|463.4|461|457.13|454.73|0
1654533300000|2022-06-06 16:35:00|463.02|460.62|465.3|462.9|465.69|463.29|462.45|460.05|0
1654533600000|2022-06-06 16:40:00|465.11|462.71|466.16|463.76|467.21|464.81|464.16|461.76|0
1654533900000|2022-06-06 16:45:00|466.25|463.85|466.63|464.23|468.16|465.76|465.68|463.28|0
1654534200000|2022-06-06 16:50:00|466.06|463.66|466.63|464.23|466.82|464.42|463.01|460.61|0
1654534500000|2022-06-06 16:55:00|466.34|463.94|468.54|466.14|469.5|467.1|465.87|463.47|0
1654534800000|2022-06-06 17:00:00|468.73|466.33|464.91|462.51|468.73|466.33|464.91|462.51|0
1654535100000|2022-06-06 17:05:00|465.29|462.89|467.39|464.99|468.73|466.33|464.91|462.51|0
1654535400000|2022-06-06 17:10:00|467.38|464.98|464.11|461.71|467.77|465.37|462.01|459.61|0
1654535700000|2022-06-06 17:15:00|463.92|461.52|463.15|460.75|464.68|462.28|460.49|458.09|0
1654536000000|2022-06-06 17:20:00|462.96|460.56|464.1|461.7|465.63|463.23|460.68|458.28|0
1654536300000|2022-06-06 17:25:00|463.53|461.13|464.86|462.46|465.25|462.85|462.58|460.18|0
1654536600000|2022-06-06 17:30:00|464.48|462.08|466.77|464.37|467.54|465.14|463.72|461.32|0
1654536900000|2022-06-06 17:35:00|466.58|464.18|472.33|469.93|474.06|471.66|466.01|463.61|0
1654537200000|2022-06-06 17:40:00|472.72|470.32|475.22|472.82|476.76|474.36|472.14|469.74|0
1654537500000|2022-06-06 17:45:00|475.41|473.01|475.6|473.2|475.99|473.59|472.52|470.12|0
1654537800000|2022-06-06 17:50:00|475.41|473.01|476.37|473.97|478.3|475.9|475.02|472.62|0
1654538100000|2022-06-06 17:55:00|476.56|474.16|478.87|476.47|479.07|476.67|476.56|474.16|0
1654538400000|2022-06-06 18:00:00|479.07|476.67|478.29|475.89|479.07|476.67|476.94|474.54|0
1654538700000|2022-06-06 18:05:00|478.1|475.7|476.36|473.96|478.87|476.47|474.04|471.64|0
1654539000000|2022-06-06 18:10:00|476.16|473.76|474.43|472.03|477.13|474.73|474.43|472.03|0
1654539300000|2022-06-06 18:15:00|474.04|471.64|473.65|471.25|475.39|472.99|471.73|469.33|0
1654539600000|2022-06-06 18:20:00|473.46|471.06|467.12|464.72|473.46|471.06|465.21|462.81|0
1654539900000|2022-06-06 18:25:00|466.36|463.96|463.87|461.47|467.32|464.92|461.97|459.57|0
1654540200000|2022-06-06 18:30:00|463.3|460.9|464.06|461.66|465.01|462.61|461.96|459.56|0
1654540500000|2022-06-06 18:35:00|464.25|461.85|461.39|458.99|465.59|463.19|460.44|458.04|0
1654540800000|2022-06-06 18:40:00|461.58|459.18|464.82|462.42|465.39|462.99|461.1|458.7|0
1654541100000|2022-06-06 18:45:00|464.72|462.32|463.86|461.46|467.3|464.9|463.67|461.27|0
1654541400000|2022-06-06 18:50:00|463.1|460.7|463.66|461.26|463.86|461.46|456.63|454.23|0
1654541700000|2022-06-06 18:55:00|462.71|460.31|463.85|461.45|466.72|464.32|461.95|459.55|0
1654542000000|2022-06-06 19:00:00|463.28|460.88|463.66|461.26|466.53|464.13|461.56|459.16|0
1654542300000|2022-06-06 19:05:00|463.09|460.69|460.99|458.59|464.61|462.21|459.66|457.26|0
1654542600000|2022-06-06 19:10:00|460.56|458.16|460.92|458.52|462.64|460.24|458.83|456.43|0
1654542900000|2022-06-06 19:15:00|460.54|458.14|457.31|454.91|463.78|461.38|457.12|454.72|0
1654543200000|2022-06-06 19:20:00|456.93|454.53|458.45|456.05|460.35|457.95|454.08|451.68|0
1654543500000|2022-06-06 19:25:00|458.64|456.24|458.06|455.66|459.97|457.57|456.92|454.52|0
1654543800000|2022-06-06 19:30:00|457.68|455.28|458.44|456.04|460.72|458.32|456.92|454.52|0
1654544100000|2022-06-06 19:35:00|458.82|456.42|456.73|454.33|459.2|456.8|454.07|451.67|0
1654544400000|2022-06-06 19:40:00|456.35|453.95|463.58|461.18|463.58|461.18|455.21|452.81|0
1654544700000|2022-06-06 19:45:00|463.38|460.98|459.57|457.17|464.72|462.32|458.05|455.65|0
1654545000000|2022-06-06 19:50:00|459.38|456.98|464.91|462.51|464.91|462.51|459.38|456.98|0
1654545300000|2022-06-06 19:55:00|464.14|461.74|462.61|460.21|466.44|464.04|459.93|457.53|0
1654545600000|2022-06-06 20:00:00|461.27|458.87|460.12|457.72|461.84|459.44|459.55|457.15|0
1654545900000|2022-06-06 20:05:00|460.31|457.91|460.12|457.72|461.46|459.06|459.74|457.34|0
1654546200000|2022-06-06 20:10:00|459.93|457.53|459.73|457.33|461.45|459.05|459.54|457.14|0
1654546500000|2022-06-06 20:15:00|460.12|457.32|461.46|458.66|461.65|458.85|459.74|456.94|0
1654546800000|2022-06-06 20:20:00|461.27|458.47|461.55|458.75|462.03|459.23|461.27|458.47|0
1654547100000|2022-06-06 20:25:00|461.65|458.85|460.5|457.7|461.84|459.04|460.5|457.7|0
1654547400000|2022-06-06 20:30:00|460.78|457.98|462.4|459.6|462.6|459.8|460.69|457.89|0
1654547700000|2022-06-06 20:35:00|462.3|459.5|463.17|460.37|463.36|460.56|462.02|459.22|0
1654548000000|2022-06-06 20:40:00|463.07|460.27|462.97|460.17|463.17|460.37|462.59|459.79|0
1654548300000|2022-06-06 20:45:00|462.78|459.98|462.78|459.98|462.97|460.17|462.59|459.79|0
1654548600000|2022-06-06 20:50:00|463.16|460.36|463.92|461.12|464.12|461.32|462.78|459.98|0
1654548900000|2022-06-06 20:55:00|464.11|461.31|462.78|459.98|464.31|461.51|462.78|459.98|0
1654549200000|2022-06-06 21:00:00|462.89|460.09|463.11|460.31|463.11|460.31|462.72|459.92|0
1654549500000|2022-06-06 21:05:00|463.14|460.34|463.19|460.39|463.53|460.73|463.14|460.34|0
1654549800000|2022-06-06 21:10:00|463.44|460.64|463.02|460.22|463.47|460.67|462.24|459.44|0
1654550100000|2022-06-06 21:15:00|463.22|460.42|463|460.2|463.36|460.56|462.97|460.17|0
1654550400000|2022-06-06 21:20:00|462.97|460.17|462.79|459.99|463.19|460.39|462.66|459.86|0
1654550700000|2022-06-06 21:25:00|462.76|459.96|463.01|460.21|463.01|460.21|462.71|459.91|0
1654551000000|2022-06-06 21:30:00|463.04|460.24|462.23|459.43|463.04|460.24|462.23|459.43|0
1654551300000|2022-06-06 21:35:00|462.04|459.24|462.28|459.48|462.68|459.88|461.95|459.15|0
1654551600000|2022-06-06 21:40:00|462.42|459.62|462.67|459.87|462.67|459.87|462.42|459.62|0
1654551900000|2022-06-06 21:45:00|462.83|460.03|463|460.2|463.12|460.32|462.83|460.03|0
1654552200000|2022-06-06 21:50:00|462.81|460.01|463|460.2|463|460.2|462.81|460.01|0
1654552500000|2022-06-06 21:55:00|463.03|460.23|463.41|460.61|463.41|460.61|463.03|460.23|0
1654552800000|2022-06-06 22:00:00|462.63|459.83|463.21|460.41|464.74|461.94|462.54|459.74|0
1654553100000|2022-06-06 22:05:00|463.69|460.89|462.34|459.54|464.26|461.46|462.34|459.54|0
1654553400000|2022-06-06 22:10:00|462.54|459.74|463.3|460.5|463.58|460.78|462.15|459.35|0
1654553700000|2022-06-06 22:15:00|462.92|460.12|462.05|459.25|463.49|460.69|461.57|458.77|0
1654554000000|2022-06-06 22:20:00|462.15|459.35|460.62|457.82|462.15|459.35|460.32|457.52|0
1654554300000|2022-06-06 22:25:00|460.52|457.72|460.89|458.09|461.38|458.58|460.42|457.62|0
1654554600000|2022-06-06 22:30:00|460.8|458|459.85|457.05|461.18|458.38|459.65|456.85|0
1654554900000|2022-06-06 22:35:00|459.94|457.14|458.7|455.9|460.8|458|458.13|455.33|0
1654555200000|2022-06-06 22:40:00|458.89|456.09|458.88|456.08|459.74|456.94|458.31|455.51|0
1654555500000|2022-06-06 22:45:00|459.08|456.28|459.64|456.84|460.41|457.61|458.88|456.08|0
1654555800000|2022-06-06 22:50:00|459.74|456.94|459.45|456.65|460.6|457.8|459.26|456.46|0
1654556100000|2022-06-06 22:55:00|459.26|456.46|459.26|456.46|459.35|456.55|458.5|455.7|0
1654556400000|2022-06-06 23:00:00|459.35|456.55|459.83|457.03|459.83|457.03|458.68|455.88|0
1654556700000|2022-06-06 23:05:00|459.63|456.83|460.97|458.17|460.97|458.17|459.63|456.83|0
1654557000000|2022-06-06 23:10:00|460.78|457.98|461.35|458.55|461.54|458.74|460.68|457.88|0
1654557300000|2022-06-06 23:15:00|461.54|458.74|461.34|458.54|461.54|458.74|461.15|458.35|0
1654557600000|2022-06-06 23:20:00|461.54|458.74|460.86|458.06|461.54|458.74|460.77|457.97|0
1654557900000|2022-06-06 23:25:00|460.77|457.97|461.24|458.44|461.53|458.73|460.77|457.97|0
1654558200000|2022-06-06 23:30:00|461.53|458.73|461.14|458.34|461.53|458.73|461.14|458.34|0
1654558500000|2022-06-06 23:35:00|461.34|458.54|460.95|458.15|461.53|458.73|460.66|457.86|0
1654558800000|2022-06-06 23:40:00|460.76|457.96|461.33|458.53|461.33|458.53|460.37|457.57|0
1654559100000|2022-06-06 23:45:00|461.52|458.72|464|461.2|464|461.2|461.33|458.53|0
1654559400000|2022-06-06 23:50:00|464.2|461.4|464.19|461.39|465.15|462.35|463.52|460.72|0
1654559700000|2022-06-06 23:55:00|464.09|461.29|463.04|460.24|464.96|462.16|463.04|460.24|0
1654560000000|2022-06-07 00:00:00|463.23|460.43|457.69|454.89|463.23|460.43|457.59|454.79|0
1654560300000|2022-06-07 00:05:00|457.78|454.98|456.26|453.46|457.78|454.98|455.97|453.17|0
1654560600000|2022-06-07 00:10:00|456.35|453.55|455.3|452.5|456.35|453.55|454.83|452.03|0
1654560900000|2022-06-07 00:15:00|455.11|452.31|456.16|453.36|456.63|453.83|454.07|451.27|0
1654561200000|2022-06-07 00:20:00|455.68|452.88|454.06|451.26|455.97|453.17|453.78|450.98|0
1654561500000|2022-06-07 00:25:00|453.87|451.07|454.34|451.54|454.44|451.64|453.3|450.5|0
1654561800000|2022-06-07 00:30:00|454.25|451.45|451.4|448.6|454.34|451.54|451.02|448.22|0
1654562100000|2022-06-07 00:35:00|452.35|449.55|454.24|451.44|454.24|451.44|451.97|449.17|0
1654562400000|2022-06-07 00:40:00|454.43|451.63|454.62|451.82|454.62|451.82|453.48|450.68|0
1654562700000|2022-06-07 00:45:00|454.43|451.63|454.24|451.44|454.62|451.82|453.1|450.3|0
1654563000000|2022-06-07 00:50:00|454.43|451.63|452.81|450.01|454.81|452.01|452.53|449.73|0
1654563300000|2022-06-07 00:55:00|453.67|450.87|453.75|450.95|454.23|451.43|453.09|450.29|0
1654563600000|2022-06-07 01:00:00|453.85|451.05|456.13|453.33|456.13|453.33|453.66|450.86|0
1654563900000|2022-06-07 01:05:00|455.94|453.14|455.75|452.95|457.08|454.28|455.56|452.76|0
1654564200000|2022-06-07 01:10:00|455.94|453.14|454.79|451.99|456.32|453.52|454.41|451.61|0
1654564500000|2022-06-07 01:15:00|454.5|451.7|456.5|453.7|457.16|454.36|454.31|451.51|0
1654564800000|2022-06-07 01:20:00|456.59|453.79|454.98|452.18|456.59|453.79|454.6|451.8|0
1654565100000|2022-06-07 01:25:00|454.79|451.99|444.5|441.7|454.79|451.99|442.13|439.33|0
1654565400000|2022-06-07 01:30:00|445.06|442.26|446.47|443.67|446.75|443.95|443.18|440.38|0
1654565700000|2022-06-07 01:35:00|446.57|443.77|447.5|444.7|448.26|445.46|445.62|442.82|0
1654566000000|2022-06-07 01:40:00|447.32|444.52|449.95|447.15|449.96|447.16|446.94|444.14|0
1654566300000|2022-06-07 01:45:00|450.14|447.34|450.14|447.34|450.99|448.19|449.2|446.4|0
1654566600000|2022-06-07 01:50:00|450.33|447.53|449.76|446.96|450.42|447.62|449.47|446.67|0
1654566900000|2022-06-07 01:55:00|449.57|446.77|449|446.2|449.76|446.96|447.49|444.69|0
1654567200000|2022-06-07 02:00:00|449.19|446.39|448.43|445.63|449.94|447.14|448.06|445.26|0
1654567500000|2022-06-07 02:05:00|448.52|445.72|445.79|442.99|449.19|446.39|445.79|442.99|0
1654567800000|2022-06-07 02:10:00|445.98|443.18|444.94|442.14|445.98|443.18|444.66|441.86|0
1654568100000|2022-06-07 02:15:00|445.03|442.23|445.03|442.23|446.16|443.36|444.65|441.85|0
1654568400000|2022-06-07 02:20:00|445.22|442.42|446.91|444.11|447.29|444.49|445.12|442.32|0
1654568700000|2022-06-07 02:25:00|447.1|444.3|445.96|443.16|447.29|444.49|445.78|442.98|0
1654569000000|2022-06-07 02:30:00|446.06|443.26|445.21|442.41|446.34|443.54|445.02|442.22|0
1654569300000|2022-06-07 02:35:00|445.4|442.6|445.3|442.5|445.96|443.16|445.02|442.22|0
1654569600000|2022-06-07 02:40:00|445.21|442.41|444.92|442.12|445.39|442.59|444.83|442.03|0
1654569900000|2022-06-07 02:45:00|444.83|442.03|443.97|441.17|444.83|442.03|443.41|440.61|0
1654570200000|2022-06-07 02:50:00|443.88|441.08|444.63|441.83|444.82|442.02|443.88|441.08|0
1654570500000|2022-06-07 02:55:00|444.44|441.64|444.44|441.64|444.63|441.83|443.5|440.7|0
1654570800000|2022-06-07 03:00:00|444.53|441.73|442.74|439.94|444.82|442.02|442.56|439.76|0
1654571100000|2022-06-07 03:05:00|442.93|440.13|442.55|439.75|443.12|440.32|442.55|439.75|0
1654571400000|2022-06-07 03:10:00|442.74|439.94|443.87|441.07|444.25|441.45|442.74|439.94|0
1654571700000|2022-06-07 03:15:00|444.06|441.26|446.7|443.9|447.27|444.47|443.87|441.07|0
1654572000000|2022-06-07 03:20:00|446.41|443.61|447.64|444.84|447.64|444.84|446.32|443.52|0
1654572300000|2022-06-07 03:25:00|447.83|445.03|447.26|444.46|448.78|445.98|447.26|444.46|0
1654572600000|2022-06-07 03:30:00|447.35|444.55|446.88|444.08|447.45|444.65|446.88|444.08|0
1654572900000|2022-06-07 03:35:00|447.07|444.27|447.72|444.92|448.39|445.59|446.31|443.51|0
1654573200000|2022-06-07 03:40:00|447.63|444.83|448.01|445.21|448.2|445.4|447.25|444.45|0
1654573500000|2022-06-07 03:45:00|448.2|445.4|448.76|445.96|448.95|446.15|447.63|444.83|0
1654573800000|2022-06-07 03:50:00|448.66|445.86|449.14|446.34|449.33|446.53|447.81|445.01|0
1654574100000|2022-06-07 03:55:00|448.85|446.05|446.95|444.15|449.52|446.72|446.86|444.06|0
1654574400000|2022-06-07 04:00:00|447.14|444.34|447.36|444.56|447.36|444.56|445.54|442.74|0
1654574700000|2022-06-07 04:05:00|447.27|444.47|447.65|444.85|448.21|445.41|447.27|444.47|0
1654575000000|2022-06-07 04:10:00|447.46|444.66|447.83|445.03|448.02|445.22|447.46|444.66|0
1654575300000|2022-06-07 04:15:00|447.73|444.93|448.02|445.22|448.02|445.22|447.26|444.46|0
1654575600000|2022-06-07 04:20:00|447.83|445.03|448.77|445.97|448.96|446.16|447.83|445.03|0
1654575900000|2022-06-07 04:25:00|448.96|446.16|449.33|446.53|449.34|446.54|448.39|445.59|0
1654576200000|2022-06-07 04:30:00|449.14|446.34|444.43|441.63|449.33|446.53|444.24|441.44|0
1654576500000|2022-06-07 04:35:00|444.24|441.44|445.55|442.75|446.12|443.32|444.24|441.44|0
1654576800000|2022-06-07 04:40:00|445.64|442.84|445.55|442.75|445.74|442.94|444.89|442.09|0
1654577100000|2022-06-07 04:45:00|445.26|442.46|445.36|442.56|445.55|442.75|444.13|441.33|0
1654577400000|2022-06-07 04:50:00|445.17|442.37|445.17|442.37|446.01|443.21|444.98|442.18|0
1654577700000|2022-06-07 04:55:00|445.36|442.56|445.82|443.02|446.39|443.59|445.36|442.56|0
1654578000000|2022-06-07 05:00:00|445.92|443.12|446.29|443.49|446.86|444.06|445.54|442.74|0
1654578300000|2022-06-07 05:05:00|446.1|443.3|444.03|441.23|446.1|443.3|443.84|441.04|0
1654578600000|2022-06-07 05:10:00|443.84|441.04|443.09|440.29|444.59|441.79|442.71|439.91|0
1654578900000|2022-06-07 05:15:00|442.99|440.19|443.92|441.12|444.59|441.79|442.99|440.19|0
1654579200000|2022-06-07 05:20:00|443.83|441.03|441.2|438.4|444.68|441.88|440.83|438.03|0
1654579500000|2022-06-07 05:25:00|441.01|438.21|436.54|433.74|441.39|438.59|436.44|433.64|0
1654579800000|2022-06-07 05:30:00|436.73|433.93|439.09|436.29|439.84|437.04|436.73|433.93|0
1654580100000|2022-06-07 05:35:00|439.28|436.48|438.81|436.01|440.03|437.23|437.97|435.17|0
1654580400000|2022-06-07 05:40:00|438.72|435.92|439.65|436.85|440.58|437.78|438.72|435.92|0
1654580700000|2022-06-07 05:45:00|439.84|437.04|439.83|437.03|440.77|437.97|438.53|435.73|0
1654581000000|2022-06-07 05:50:00|440.02|437.22|440.02|437.22|440.77|437.97|439.46|436.66|0
1654581300000|2022-06-07 05:55:00|440.2|437.4|438.89|436.09|441.14|438.34|438.7|435.9|0
1654581600000|2022-06-07 06:00:00|439.26|436.46|445.08|442.28|445.83|443.03|439.26|436.46|0
1654581900000|2022-06-07 06:05:00|445.64|442.84|443.76|440.96|445.64|442.84|443.47|440.67|0
1654582200000|2022-06-07 06:10:00|443.57|440.77|444.69|441.89|444.69|441.89|443.57|440.77|0
1654582500000|2022-06-07 06:15:00|444.78|441.98|445.25|442.45|446.01|443.21|444.5|441.7|0
1654582800000|2022-06-07 06:20:00|445.44|442.64|444.87|442.07|446.38|443.58|444.31|441.51|0
1654583100000|2022-06-07 06:25:00|445.06|442.26|446.94|444.14|446.94|444.14|444.31|441.51|0
1654583400000|2022-06-07 06:30:00|447.13|444.33|445.81|443.01|448.07|445.27|445.62|442.82|0
1654583700000|2022-06-07 06:35:00|446|443.2|445.24|442.44|446.37|443.57|444.87|442.07|0
1654584000000|2022-06-07 06:40:00|445.43|442.63|444.49|441.69|446.56|443.76|444.49|441.69|0
1654584300000|2022-06-07 06:45:00|444.39|441.59|444.11|441.31|444.39|441.59|441.85|439.05|0
1654584600000|2022-06-07 06:50:00|443.73|440.93|444.48|441.68|445.99|443.19|443.73|440.93|0
1654584900000|2022-06-07 06:55:00|443.92|441.12|444.29|441.49|444.29|441.49|442.88|440.08|0
1654585200000|2022-06-07 07:00:00|444.1|441.3|444.85|442.05|447.77|444.97|444.1|441.3|0
1654585500000|2022-06-07 07:05:00|444.46|442.06|447.37|444.97|447.37|444.97|443.52|441.12|0
1654585800000|2022-06-07 07:10:00|447.09|444.69|450.3|447.9|450.68|448.28|446.53|444.13|0
1654586100000|2022-06-07 07:15:00|450.68|448.28|447.65|445.25|452.95|450.55|446.9|444.5|0
1654586400000|2022-06-07 07:20:00|447.46|445.06|449.15|446.75|449.63|447.23|446.99|444.59|0
1654586700000|2022-06-07 07:25:00|449.44|447.04|449.81|447.41|451.32|448.92|448.49|446.09|0
1654587000000|2022-06-07 07:30:00|449.71|447.31|450.94|448.54|453.21|450.81|449.71|447.31|0
1654587300000|2022-06-07 07:35:00|450.65|448.25|447.92|445.52|451.32|448.92|447.92|445.52|0
1654587600000|2022-06-07 07:40:00|447.73|445.33|450.37|447.97|451.12|448.72|447.73|445.33|0
1654587900000|2022-06-07 07:45:00|450.18|447.78|452.34|449.94|454.52|452.12|450.18|447.78|0
1654588200000|2022-06-07 07:50:00|452.44|450.04|451.77|449.37|453.39|450.99|451.21|448.81|0
1654588500000|2022-06-07 07:55:00|451.68|449.28|451.11|448.71|453|450.6|450.73|448.33|0
1654588800000|2022-06-07 08:00:00|451.3|448.9|452.43|450.03|453|450.6|450.17|447.77|0
1654589100000|2022-06-07 08:05:00|452.81|450.41|453.18|450.78|454.7|452.3|452.33|449.93|0
1654589400000|2022-06-07 08:10:00|453.46|451.06|452.52|450.12|453.75|451.35|452.05|449.65|0
1654589700000|2022-06-07 08:15:00|452.7|450.3|451.66|449.26|452.7|450.3|450.16|447.76|0
1654590000000|2022-06-07 08:20:00|451.94|449.54|452.42|450.02|452.8|450.4|450.91|448.51|0
1654590300000|2022-06-07 08:25:00|452.32|449.92|451.66|449.26|453.74|451.34|451.66|449.26|0
1654590600000|2022-06-07 08:30:00|451.47|449.07|452.79|450.39|453.36|450.96|451.28|448.88|0
1654590900000|2022-06-07 08:35:00|452.6|450.2|456.65|454.25|456.65|454.25|452.41|450.01|0
1654591200000|2022-06-07 08:40:00|456.84|454.44|453.78|451.38|456.84|454.44|453.03|450.63|0
1654591500000|2022-06-07 08:45:00|454.16|451.76|453.21|450.81|454.35|451.95|453.02|450.62|0
1654591800000|2022-06-07 08:50:00|453.11|450.71|453.02|450.62|453.4|451|452.26|449.86|0
1654592100000|2022-06-07 08:55:00|452.92|450.52|453.02|450.62|453.59|451.19|452.45|450.05|0
1654592400000|2022-06-07 09:00:00|452.73|450.33|450.74|448.34|453.77|451.37|450.74|448.34|0
1654592700000|2022-06-07 09:05:00|450.93|448.53|450.17|447.77|451.31|448.91|449.04|446.64|0
1654593000000|2022-06-07 09:10:00|449.98|447.58|448.66|446.26|450.36|447.96|448.47|446.07|0
1654593300000|2022-06-07 09:15:00|448.75|446.35|450.73|448.33|450.73|448.33|447.9|445.5|0
1654593600000|2022-06-07 09:20:00|450.45|448.05|451.68|449.28|451.87|449.47|450.35|447.95|0
1654593900000|2022-06-07 09:25:00|451.67|449.27|452.81|450.41|453.38|450.98|451.58|449.18|0
1654594200000|2022-06-07 09:30:00|452.9|450.5|453.37|450.97|454.13|451.73|452.62|450.22|0
1654594500000|2022-06-07 09:35:00|453.46|451.06|451.67|449.27|453.75|451.35|451.67|449.27|0
1654594800000|2022-06-07 09:40:00|451.48|449.08|449.48|447.08|451.48|449.08|449.21|446.81|0
1654595100000|2022-06-07 09:45:00|449.39|446.99|449.01|446.61|449.58|447.18|448.64|446.24|0
1654595400000|2022-06-07 09:50:00|448.82|446.42|448.07|445.67|449.01|446.61|447.88|445.48|0
1654595700000|2022-06-07 09:55:00|447.88|445.48|448.06|445.66|449.39|446.99|447.69|445.29|0
1654596000000|2022-06-07 10:00:00|447.88|445.48|449.19|446.79|449.38|446.98|447.87|445.47|0
1654596300000|2022-06-07 10:05:00|449|446.6|449.28|446.88|449.38|446.98|448.91|446.51|0
1654596600000|2022-06-07 10:10:00|449.19|446.79|449|446.6|449.38|446.98|448.81|446.41|0
1654596900000|2022-06-07 10:15:00|448.9|446.5|443.25|440.85|449|446.6|443.16|440.76|0
1654597200000|2022-06-07 10:20:00|442.97|440.57|443.16|440.76|443.91|441.51|441.09|438.69|0
1654597500000|2022-06-07 10:25:00|443.34|440.94|443.32|440.92|444.82|442.42|442.07|439.67|0
1654597800000|2022-06-07 10:30:00|443.41|441.01|446.14|443.74|446.51|444.11|443.32|440.92|0
1654598100000|2022-06-07 10:35:00|446.32|443.92|447.73|445.33|448.21|445.81|445.85|443.45|0
1654598400000|2022-06-07 10:40:00|447.83|445.43|446.06|443.66|448.61|446.21|446.06|443.66|0
1654598700000|2022-06-07 10:45:00|446.16|443.76|448.6|446.2|448.98|446.58|445.97|443.57|0
1654599000000|2022-06-07 10:50:00|448.79|446.39|448.79|446.39|449.92|447.52|448.04|445.64|0
1654599300000|2022-06-07 10:55:00|448.69|446.29|440.33|437.93|449.54|447.14|438.64|436.24|0
1654599600000|2022-06-07 11:00:00|439.95|437.55|444.16|441.76|444.35|441.95|439.95|437.55|0
1654599900000|2022-06-07 11:05:00|443.79|441.39|438.17|435.77|444.35|441.95|437.98|435.58|0
1654600200000|2022-06-07 11:10:00|437.61|435.21|431.98|429.58|437.79|435.39|430.36|427.96|0
1654600500000|2022-06-07 11:15:00|431.88|429.48|436.16|433.76|436.63|434.23|431.24|428.84|0
1654600800000|2022-06-07 11:20:00|436.26|433.86|436.44|434.04|436.53|434.13|434.77|432.37|0
1654601100000|2022-06-07 11:25:00|436.35|433.95|438.31|435.91|439.06|436.66|435.23|432.83|0
1654601400000|2022-06-07 11:30:00|438.12|435.72|438.87|436.47|439.33|436.93|437.56|435.16|0
1654601700000|2022-06-07 11:35:00|438.96|436.56|439.05|436.65|439.62|437.22|438.31|435.91|0
1654602000000|2022-06-07 11:40:00|439.33|436.93|437.37|434.97|439.33|436.93|437.08|434.68|0
1654602300000|2022-06-07 11:45:00|437.27|434.87|438.95|436.55|439.05|436.65|437.27|434.87|0
1654602600000|2022-06-07 11:50:00|438.86|436.46|436.98|434.58|438.86|436.46|436.98|434.58|0
1654602900000|2022-06-07 11:55:00|437.17|434.77|437.92|435.52|438.29|435.89|436.61|434.21|0
1654603200000|2022-06-07 12:00:00|438.29|435.89|436.23|433.83|439.5|437.1|436.23|433.83|0
1654603500000|2022-06-07 12:05:00|436.04|433.64|435.85|433.45|437.54|435.14|435.67|433.27|0
1654603800000|2022-06-07 12:10:00|435.76|433.36|435.85|433.45|436.79|434.39|434.73|432.33|0
1654604100000|2022-06-07 12:15:00|436.04|433.64|433.98|431.58|436.6|434.2|433.61|431.21|0
1654604400000|2022-06-07 12:20:00|434.17|431.77|436.97|434.57|437.9|435.5|433.98|431.58|0
1654604700000|2022-06-07 12:25:00|437.34|434.94|436.59|434.19|437.9|435.5|436.59|434.19|0
1654605000000|2022-06-07 12:30:00|436.78|434.38|436.96|434.56|437.15|434.75|432.49|430.09|0
1654605300000|2022-06-07 12:35:00|436.86|434.46|435.28|432.88|437.52|435.12|433.41|431.01|0
1654605600000|2022-06-07 12:40:00|435.09|432.69|435.46|433.06|435.83|433.43|433.22|430.82|0
1654605900000|2022-06-07 12:45:00|435.83|433.43|433.22|430.82|437.51|435.11|433.03|430.63|0
1654606200000|2022-06-07 12:50:00|433.03|430.63|432.47|430.07|434.89|432.49|432.1|429.7|0
1654606500000|2022-06-07 12:55:00|432.66|430.26|431.54|429.14|433.77|431.37|431.17|428.77|0
1654606800000|2022-06-07 13:00:00|431.26|428.86|433.21|430.81|433.4|431|430.98|428.58|0
1654607100000|2022-06-07 13:05:00|433.02|430.62|431.9|429.5|433.77|431.37|431.53|429.13|0
1654607400000|2022-06-07 13:10:00|432.09|429.69|430.04|427.64|432.46|430.06|429.02|426.62|0
1654607700000|2022-06-07 13:15:00|430.23|427.83|431.15|428.75|432.83|430.43|430.23|427.83|0
1654608000000|2022-06-07 13:20:00|430.97|428.57|431.71|429.31|432.83|430.43|430.78|428.38|0
1654608300000|2022-06-07 13:25:00|432.08|429.68|433.94|431.54|433.94|431.54|430.78|428.38|0
1654608600000|2022-06-07 13:30:00|434.12|431.72|442.16|439.76|442.73|440.33|430.59|428.19|0
1654608900000|2022-06-07 13:35:00|441.79|439.39|440.85|438.45|444.61|442.21|439.54|437.14|0
1654609200000|2022-06-07 13:40:00|441.6|439.2|443.75|441.35|444.6|442.2|439.63|437.23|0
1654609500000|2022-06-07 13:45:00|443.85|441.45|445.73|443.33|446.3|443.9|441.97|439.57|0
1654609800000|2022-06-07 13:50:00|445.92|443.52|448.37|445.97|452.15|449.75|445.16|442.76|0
1654610100000|2022-06-07 13:55:00|449.12|446.72|445.72|443.32|450.35|447.95|444.22|441.82|0
1654610400000|2022-06-07 14:00:00|445.91|443.51|450.06|447.66|450.25|447.85|443.84|441.44|0
1654610700000|2022-06-07 14:05:00|450.44|448.04|446.7|444.3|454.47|452.07|445.1|442.7|0
1654611000000|2022-06-07 14:10:00|447.26|444.86|444.44|442.04|448.58|446.18|442.38|439.98|0
1654611300000|2022-06-07 14:15:00|444.63|442.23|445|442.6|447.07|444.67|441.81|439.41|0
1654611600000|2022-06-07 14:20:00|445.56|443.16|449.51|447.11|452.73|450.33|443.69|441.29|0
1654611900000|2022-06-07 14:25:00|449.7|447.3|459.55|457.15|460.51|458.11|448.38|445.98|0
1654612200000|2022-06-07 14:30:00|459.74|457.34|465.47|463.07|465.94|463.54|458.41|456.01|0
1654612500000|2022-06-07 14:35:00|465.66|463.26|471.7|469.3|472.86|470.46|464.51|462.11|0
1654612800000|2022-06-07 14:40:00|471.51|469.11|473.4|471|475.9|473.5|470.16|467.76|0
1654613100000|2022-06-07 14:45:00|473.78|471.38|476.67|474.27|477.06|474.66|472.43|470.03|0
1654613400000|2022-06-07 14:50:00|476.76|474.36|475.9|473.5|477.25|474.85|473.58|471.18|0
1654613700000|2022-06-07 14:55:00|475.51|473.11|472.62|470.22|475.9|473.5|471.66|469.26|0
1654614000000|2022-06-07 15:00:00|473|470.6|471.07|468.67|475.12|472.72|470.69|468.29|0
1654614300000|2022-06-07 15:05:00|470.88|468.48|471.18|468.78|471.65|469.25|467.34|464.94|0
1654614600000|2022-06-07 15:10:00|470.6|468.2|473.49|471.09|474.65|472.25|470.22|467.82|0
1654614900000|2022-06-07 15:15:00|472.91|470.51|468.67|466.27|473.87|471.47|468.29|465.89|0
1654615200000|2022-06-07 15:20:00|469.25|466.85|464.07|461.67|470.21|467.81|464.07|461.67|0
1654615500000|2022-06-07 15:25:00|463.88|461.48|462.15|459.75|465.98|463.58|460.82|458.42|0
1654615800000|2022-06-07 15:30:00|462.35|459.95|461.67|459.27|462.63|460.23|459.19|456.79|0
1654616100000|2022-06-07 15:35:00|461.86|459.46|463.39|460.99|463.58|461.18|459|456.6|0
1654616400000|2022-06-07 15:40:00|463.29|460.89|461.95|459.55|463.58|461.18|461.1|458.7|0
1654616700000|2022-06-07 15:45:00|462.05|459.65|456.52|454.12|463.96|461.56|456.14|453.74|0
1654617000000|2022-06-07 15:50:00|456.33|453.93|457.28|454.88|459.75|457.35|455.57|453.17|0
1654617300000|2022-06-07 15:55:00|457.09|454.69|461.24|458.84|462.2|459.8|457.09|454.69|0
1654617600000|2022-06-07 16:00:00|461.62|459.22|459.9|457.5|462.96|460.56|459.14|456.74|0
1654617900000|2022-06-07 16:05:00|459.71|457.31|457.99|455.59|459.71|457.31|455.71|453.31|0
1654618200000|2022-06-07 16:10:00|458.37|455.97|458.94|456.54|459.7|457.3|457.23|454.83|0
1654618500000|2022-06-07 16:15:00|458.37|455.97|455.13|452.73|459.13|456.73|453.04|450.64|0
1654618800000|2022-06-07 16:20:00|454.75|452.35|456.26|453.86|456.84|454.44|453.79|451.39|0
1654619100000|2022-06-07 16:25:00|456.07|453.67|457.79|455.39|459.12|456.72|456.07|453.67|0
1654619400000|2022-06-07 16:30:00|457.98|455.58|461.03|458.63|461.99|459.59|456.26|453.86|0
1654619700000|2022-06-07 16:35:00|461.22|458.82|462.75|460.35|462.75|460.35|459.88|457.48|0
1654620000000|2022-06-07 16:40:00|462.94|460.54|464.47|462.07|467.16|464.76|462.94|460.54|0
1654620300000|2022-06-07 16:45:00|464.66|462.26|466.19|463.79|466.96|464.56|464.66|462.26|0
1654620600000|2022-06-07 16:50:00|466.39|463.99|467.54|465.14|468.11|465.71|463.89|461.49|0
1654620900000|2022-06-07 16:55:00|467.34|464.94|466.76|464.36|467.92|465.52|465.04|462.64|0
1654621200000|2022-06-07 17:00:00|466.96|464.56|469.26|466.86|469.84|467.44|465.42|463.02|0
1654621500000|2022-06-07 17:05:00|469.45|467.05|471.57|469.17|471.57|469.17|467.53|465.13|0
1654621800000|2022-06-07 17:10:00|471.96|469.56|471.96|469.56|472.54|470.14|470.03|467.63|0
1654622100000|2022-06-07 17:15:00|472.15|469.75|473.11|470.71|474.27|471.87|471.57|469.17|0
1654622400000|2022-06-07 17:20:00|472.92|470.52|472.13|469.73|474.65|472.25|471.09|468.69|0
1654622700000|2022-06-07 17:25:00|472.32|469.92|472.71|470.31|473.48|471.08|471.35|468.95|0
1654623000000|2022-06-07 17:30:00|473.87|471.47|472.7|470.3|474.25|471.85|471.16|468.76|0
1654623300000|2022-06-07 17:35:00|472.32|469.92|472.41|470.01|473.67|471.27|470.38|467.98|0
1654623600000|2022-06-07 17:40:00|472.7|470.3|472.12|469.72|472.7|470.3|470.18|467.78|0
1654623900000|2022-06-07 17:45:00|471.92|469.52|472.11|469.71|473.47|471.07|470.37|467.97|0
1654624200000|2022-06-07 17:50:00|472.31|469.91|471.53|469.13|474.24|471.84|471.14|468.74|0
1654624500000|2022-06-07 17:55:00|471.14|468.74|469.91|467.51|471.65|469.25|469.71|467.31|0
1654624800000|2022-06-07 18:00:00|470.19|467.79|472.42|470.02|472.61|470.21|468.94|466.54|0
1654625100000|2022-06-07 18:05:00|472.61|470.21|479.02|476.62|479.21|476.81|471.84|469.44|0
1654625400000|2022-06-07 18:10:00|479.21|476.81|481.36|478.96|481.75|479.35|478.63|476.23|0
1654625700000|2022-06-07 18:15:00|481.75|479.35|478.82|476.42|482.53|480.13|478.43|476.03|0
1654626000000|2022-06-07 18:20:00|478.62|476.22|479.6|477.2|479.79|477.39|478.04|475.64|0
1654626300000|2022-06-07 18:25:00|479.79|477.39|480.37|477.97|481.15|478.75|478.23|475.83|0
1654626600000|2022-06-07 18:30:00|480.57|478.17|483.3|480.9|484.08|481.68|479.59|477.19|0
1654626900000|2022-06-07 18:35:00|483.49|481.09|481.73|479.33|483.88|481.48|481.34|478.94|0
1654627200000|2022-06-07 18:40:00|482.12|479.72|475.69|473.29|482.32|479.92|474.14|471.74|0
1654627500000|2022-06-07 18:45:00|475.11|472.71|473.36|470.96|477.63|475.23|472.39|469.99|0
1654627800000|2022-06-07 18:50:00|473.55|471.15|475.69|473.29|476.27|473.87|472.78|470.38|0
1654628100000|2022-06-07 18:55:00|474.91|472.51|477.82|475.42|478.21|475.81|474.13|471.73|0
1654628400000|2022-06-07 19:00:00|478.02|475.62|481.13|478.73|481.72|479.32|477.24|474.84|0
1654628700000|2022-06-07 19:05:00|481.33|478.93|481.32|478.92|483.08|480.68|479.57|477.17|0
1654629000000|2022-06-07 19:10:00|481.71|479.31|480.34|477.94|482.88|480.48|478.79|476.39|0
1654629300000|2022-06-07 19:15:00|480.15|477.75|482.29|479.89|482.88|480.48|480.15|477.75|0
1654629600000|2022-06-07 19:20:00|482.49|480.09|483.07|480.67|484.64|482.24|481.7|479.3|0
1654629900000|2022-06-07 19:25:00|483.46|481.06|483.66|481.26|484.44|482.04|482.09|479.69|0
1654630200000|2022-06-07 19:30:00|483.46|481.06|486.6|484.2|486.96|484.56|482.87|480.47|0
1654630500000|2022-06-07 19:35:00|486.4|484|489.54|487.14|489.54|487.14|486.01|483.61|0
1654630800000|2022-06-07 19:40:00|489.74|487.34|489.14|486.74|490.52|488.12|487.57|485.17|0
1654631100000|2022-06-07 19:45:00|489.54|487.14|491.9|489.5|492.29|489.89|488.55|486.15|0
1654631400000|2022-06-07 19:50:00|491.5|489.1|492.88|490.48|493.87|491.47|490.32|487.92|0
1654631700000|2022-06-07 19:55:00|492.68|490.28|489.53|487.13|493.86|491.46|489.53|487.13|0
1654632000000|2022-06-07 20:00:00|490.12|487.72|486.19|483.79|490.12|487.72|485.01|482.61|0
1654632300000|2022-06-07 20:05:00|486.38|483.98|487.16|484.76|487.75|485.35|485.79|483.39|0
1654632600000|2022-06-07 20:10:00|486.97|484.57|486.97|484.57|487.56|485.16|486.97|484.57|0
1654632900000|2022-06-07 20:15:00|487.17|484.37|485.99|483.19|487.36|484.56|485.59|482.79|0
1654633200000|2022-06-07 20:20:00|486.18|483.38|485.98|483.18|487.16|484.36|485.4|482.6|0
1654633500000|2022-06-07 20:25:00|485.79|482.99|484.61|481.81|486.18|483.38|484.61|481.81|0
1654633800000|2022-06-07 20:30:00|484.8|482|485|482.2|485|482.2|483.82|481.02|0
1654634100000|2022-06-07 20:35:00|484.8|482|484.7|481.9|485.19|482.39|484.41|481.61|0
1654634400000|2022-06-07 20:40:00|484.8|482|483.82|481.02|485.38|482.58|483.42|480.62|0
1654634700000|2022-06-07 20:45:00|483.71|480.91|483.62|480.82|484.6|481.8|483.62|480.82|0
1654635000000|2022-06-07 20:50:00|483.81|481.01|483.61|480.81|484.01|481.21|482.64|479.84|0
1654635300000|2022-06-07 20:55:00|483.22|480.42|483.71|480.91|484|481.2|483.03|480.23|0
1654635600000|2022-06-07 21:00:00|483.4|480.6|483.26|480.46|483.46|480.66|482.95|480.15|0
1654635900000|2022-06-07 21:05:00|483.31|480.51|483.25|480.45|483.43|480.63|483.2|480.4|0
1654636200000|2022-06-07 21:10:00|483.28|480.48|483.45|480.65|483.45|480.65|483.28|480.48|0
1654636500000|2022-06-07 21:15:00|483.42|480.62|483.54|480.74|483.56|480.76|483.23|480.43|0
1654636800000|2022-06-07 21:20:00|483.59|480.79|483.67|480.87|483.71|480.91|483.54|480.74|0
1654637100000|2022-06-07 21:25:00|483.45|480.65|483.59|480.79|483.59|480.79|483.02|480.22|0
1654637400000|2022-06-07 21:30:00|483.58|480.78|484.15|481.35|484.24|481.44|483.58|480.78|0
1654637700000|2022-06-07 21:35:00|484.29|481.49|484.55|481.75|484.78|481.98|484.29|481.49|0
1654638000000|2022-06-07 21:40:00|484.46|481.66|484.15|481.35|484.46|481.66|484.01|481.21|0
1654638300000|2022-06-07 21:45:00|484.18|481.38|484.2|481.4|484.2|481.4|484.03|481.23|0
1654638600000|2022-06-07 21:50:00|484.09|481.29|484.34|481.54|484.34|481.54|484.09|481.29|0
1654638900000|2022-06-07 21:55:00|484.4|481.6|484.4|481.6|484.4|481.6|484.28|481.48|0
1654639200000|2022-06-07 22:00:00|483.47|480.67|485.82|483.02|486.51|483.71|483.47|480.67|0
1654639500000|2022-06-07 22:05:00|485.53|482.73|484.94|482.14|485.53|482.73|484.16|481.36|0
1654639800000|2022-06-07 22:10:00|485.03|482.23|486.9|484.1|487.68|484.88|484.94|482.14|0
1654640100000|2022-06-07 22:15:00|487.09|484.29|486.31|483.51|487.19|484.39|485.72|482.92|0
1654640400000|2022-06-07 22:20:00|486.2|483.4|485.71|482.91|486.2|483.4|484.93|482.13|0
1654640700000|2022-06-07 22:25:00|485.91|483.11|485.71|482.91|486.69|483.89|484.93|482.13|0
1654641000000|2022-06-07 22:30:00|485.91|483.11|484.92|482.12|485.91|483.11|484.92|482.12|0
1654641300000|2022-06-07 22:35:00|485.12|482.32|484.33|481.53|485.51|482.71|483.94|481.14|0
1654641600000|2022-06-07 22:40:00|484.73|481.93|485.51|482.71|485.51|482.71|484.33|481.53|0
1654641900000|2022-06-07 22:45:00|485.31|482.51|484.13|481.33|485.7|482.9|483.94|481.14|0
1654642200000|2022-06-07 22:50:00|484.33|481.53|484.91|482.11|485.11|482.31|483.74|480.94|0
1654642500000|2022-06-07 22:55:00|485.11|482.31|484.91|482.11|485.11|482.31|484.32|481.52|0
1654642800000|2022-06-07 23:00:00|485.11|482.31|485.49|482.69|485.49|482.69|484.91|482.11|0
1654643100000|2022-06-07 23:05:00|485.69|482.89|485.49|482.69|485.89|483.09|485.3|482.5|0
1654643400000|2022-06-07 23:10:00|485.69|482.89|484.9|482.1|485.69|482.89|484.9|482.1|0
1654643700000|2022-06-07 23:15:00|485.1|482.3|485.88|483.08|485.88|483.08|485.1|482.3|0
1654644000000|2022-06-07 23:20:00|485.68|482.88|485.68|482.88|485.88|483.08|485.09|482.29|0
1654644300000|2022-06-07 23:25:00|485.87|483.07|485.68|482.88|486.66|483.86|485.68|482.88|0
1654644600000|2022-06-07 23:30:00|485.87|483.07|483.52|480.72|486.07|483.27|483.52|480.72|0
1654644900000|2022-06-07 23:35:00|483.32|480.52|483.32|480.52|484.5|481.7|483.12|480.32|0
1654645200000|2022-06-07 23:40:00|483.22|480.42|481.36|478.56|483.51|480.71|480.78|477.98|0
1654645500000|2022-06-07 23:45:00|481.56|478.76|480.19|477.39|481.95|479.15|480.19|477.39|0
1654645800000|2022-06-07 23:50:00|479.99|477.19|480.57|477.77|481.25|478.45|479.79|476.99|0
1654646100000|2022-06-07 23:55:00|480.38|477.58|480.57|477.77|481.16|478.36|480.18|477.38|0
1654646400000|2022-06-08 00:00:00|480.77|477.97|481.15|478.35|482.72|479.92|479.4|476.6|0
1654646700000|2022-06-08 00:05:00|481.25|478.45|481.24|478.44|481.35|478.55|479.78|476.98|0
1654647000000|2022-06-08 00:10:00|481.54|478.74|482.91|480.11|483.2|480.4|480.95|478.15|0
1654647300000|2022-06-08 00:15:00|483.1|480.3|481.53|478.73|483.69|480.89|481.53|478.73|0
1654647600000|2022-06-08 00:20:00|481.34|478.54|480.95|478.15|481.92|479.12|479.39|476.59|0
1654647900000|2022-06-08 00:25:00|481.23|478.43|481.72|478.92|482.12|479.32|480.75|477.95|0
1654648200000|2022-06-08 00:30:00|481.92|479.12|483.38|480.58|483.48|480.68|481.92|479.12|0
1654648500000|2022-06-08 00:35:00|483.29|480.49|485.63|482.83|486.32|483.52|483.09|480.29|0
1654648800000|2022-06-08 00:40:00|485.73|482.93|485.83|483.03|487.01|484.21|485.63|482.83|0
1654649100000|2022-06-08 00:45:00|485.63|482.83|485.13|482.33|486.61|483.81|484.84|482.04|0
1654649400000|2022-06-08 00:50:00|485.04|482.24|486.21|483.41|486.21|483.41|484.84|482.04|0
1654649700000|2022-06-08 00:55:00|486.41|483.61|485.62|482.82|486.41|483.61|485.13|482.33|0
1654650000000|2022-06-08 01:00:00|486.11|483.31|485.81|483.01|486.8|484|485.71|482.91|0
1654650300000|2022-06-08 01:05:00|485.91|483.11|485.9|483.1|486.4|483.6|485.22|482.42|0
1654650600000|2022-06-08 01:10:00|485.81|483.01|486.2|483.4|486.2|483.4|485.42|482.62|0
1654650900000|2022-06-08 01:15:00|486.59|483.79|487.77|484.97|489.15|486.35|486.4|483.6|0
1654651200000|2022-06-08 01:20:00|487.96|485.16|486.39|483.59|488.16|485.36|485.61|482.81|0
1654651500000|2022-06-08 01:25:00|486.29|483.49|485.41|482.61|486.29|483.49|484.82|482.02|0
1654651800000|2022-06-08 01:30:00|485.6|482.8|487.07|484.27|488.35|485.55|485.21|482.41|0
1654652100000|2022-06-08 01:35:00|487.17|484.37|486.38|483.58|488.35|485.55|486.19|483.39|0
1654652400000|2022-06-08 01:40:00|486.48|483.68|487.16|484.36|487.56|484.76|486.08|483.28|0
1654652700000|2022-06-08 01:45:00|487.06|484.26|485.59|482.79|487.56|484.76|483.63|480.83|0
1654653000000|2022-06-08 01:50:00|485.49|482.69|486.27|483.47|486.77|483.97|485.39|482.59|0
1654653300000|2022-06-08 01:55:00|486.47|483.67|486.17|483.37|487.35|484.55|486.17|483.37|0
1654653600000|2022-06-08 02:00:00|486.37|483.57|487.15|484.35|487.35|484.55|486.37|483.57|0
1654653900000|2022-06-08 02:05:00|487.35|484.55|488.22|485.42|488.52|485.72|487.25|484.45|0
1654654200000|2022-06-08 02:10:00|488.13|485.33|487.73|484.93|488.72|485.92|487.15|484.35|0
1654654500000|2022-06-08 02:15:00|487.93|485.13|487.63|484.83|488.13|485.33|487.14|484.34|0
1654654800000|2022-06-08 02:20:00|487.73|484.93|486.94|484.14|487.93|485.13|486.75|483.95|0
1654655100000|2022-06-08 02:25:00|487.14|484.34|487.62|484.82|487.82|485.02|487.14|484.34|0
1654655400000|2022-06-08 02:30:00|487.73|484.93|487.53|484.73|487.73|484.93|486.74|483.94|0
1654655700000|2022-06-08 02:35:00|487.33|484.53|488.31|485.51|488.8|486|487.33|484.53|0
1654656000000|2022-06-08 02:40:00|488.51|485.71|487.32|484.52|488.9|486.1|487.32|484.52|0
1654656300000|2022-06-08 02:45:00|487.52|484.72|484.77|481.97|487.72|484.92|484.57|481.77|0
1654656600000|2022-06-08 02:50:00|484.86|482.06|484.57|481.77|485.36|482.56|484.57|481.77|0
1654656900000|2022-06-08 02:55:00|484.38|481.58|483.59|480.79|485.16|482.36|483.49|480.69|0
1654657200000|2022-06-08 03:00:00|483.39|480.59|483.88|481.08|484.18|481.38|483.2|480.4|0
1654657500000|2022-06-08 03:05:00|483.78|480.98|481.63|478.83|484.17|481.37|481.53|478.73|0
1654657800000|2022-06-08 03:10:00|481.72|478.92|480.84|478.04|482.02|479.22|480.45|477.65|0
1654658100000|2022-06-08 03:15:00|480.74|477.94|476.94|474.14|481.33|478.53|476.35|473.55|0
1654658400000|2022-06-08 03:20:00|477.13|474.33|478.3|475.5|478.69|475.89|476.55|473.75|0
1654658700000|2022-06-08 03:25:00|478.1|475.3|478.88|476.08|478.88|476.08|476.93|474.13|0
1654659000000|2022-06-08 03:30:00|478.69|475.89|477.51|474.71|479.66|476.86|477.32|474.52|0
1654659300000|2022-06-08 03:35:00|477.71|474.91|477.9|475.1|478.68|475.88|477.51|474.71|0
1654659600000|2022-06-08 03:40:00|477.8|475|477.12|474.32|477.9|475.1|476.53|473.73|0
1654659900000|2022-06-08 03:45:00|477.02|474.22|478.57|475.77|478.87|476.07|476.53|473.73|0
1654660200000|2022-06-08 03:50:00|478.67|475.87|477.7|474.9|478.67|475.87|477.5|474.7|0
1654660500000|2022-06-08 03:55:00|477.5|474.7|477.69|474.89|478.08|475.28|477.3|474.5|0
1654660800000|2022-06-08 04:00:00|477.5|474.7|477.2|474.4|477.89|475.09|477|474.2|0
1654661100000|2022-06-08 04:05:00|477.11|474.31|476.91|474.11|477.69|474.89|476.91|474.11|0
1654661400000|2022-06-08 04:10:00|477.2|474.4|477.49|474.69|477.49|474.69|476.91|474.11|0
1654661700000|2022-06-08 04:15:00|477.39|474.59|477.49|474.69|479.05|476.25|477.29|474.49|0
1654662000000|2022-06-08 04:20:00|477.68|474.88|479.04|476.24|479.63|476.83|477.68|474.88|0
1654662300000|2022-06-08 04:25:00|479.24|476.44|479.23|476.43|479.53|476.73|478.26|475.46|0
1654662600000|2022-06-08 04:30:00|479.43|476.63|478.93|476.13|479.62|476.82|478.26|475.46|0
1654662900000|2022-06-08 04:35:00|478.84|476.04|478.25|475.45|479.04|476.24|478.06|475.26|0
1654663200000|2022-06-08 04:40:00|478.45|475.65|478.54|475.74|478.84|476.04|478.15|475.35|0
1654663500000|2022-06-08 04:45:00|478.64|475.84|478.54|475.74|478.84|476.04|478.25|475.45|0
1654663800000|2022-06-08 04:50:00|478.44|475.64|475.71|472.91|478.44|475.64|475.71|472.91|0
1654664100000|2022-06-08 04:55:00|476|473.2|474.74|471.94|476.49|473.69|474.54|471.74|0
1654664400000|2022-06-08 05:00:00|474.54|471.74|476.77|473.97|476.88|474.08|474.54|471.74|0
1654664700000|2022-06-08 05:05:00|476.68|473.88|479.21|476.41|479.21|476.41|476.68|473.88|0
1654665000000|2022-06-08 05:10:00|479.02|476.22|479.79|476.99|479.99|477.19|479.01|476.21|0
1654665300000|2022-06-08 05:15:00|479.69|476.89|478.42|475.62|480.08|477.28|478.03|475.23|0
1654665600000|2022-06-08 05:20:00|478.03|475.23|478.03|475.23|479.79|476.99|477.64|474.84|0
1654665900000|2022-06-08 05:25:00|477.84|475.04|478.03|475.23|478.42|475.62|476.67|473.87|0
1654666200000|2022-06-08 05:30:00|477.73|474.93|480.95|478.15|481.34|478.54|477.73|474.93|0
1654666500000|2022-06-08 05:35:00|480.76|477.96|480.36|477.56|480.76|477.96|479.39|476.59|0
1654666800000|2022-06-08 05:40:00|480.17|477.37|480.75|477.95|482.32|479.52|480.17|477.37|0
1654667100000|2022-06-08 05:45:00|480.84|478.04|480.65|477.85|481.34|478.54|480.16|477.36|0
1654667400000|2022-06-08 05:50:00|480.75|477.95|480.64|477.84|481.14|478.34|480.36|477.56|0
1654667700000|2022-06-08 05:55:00|480.74|477.94|480.94|478.14|481.13|478.33|479.18|476.38|0
1654668000000|2022-06-08 06:00:00|480.74|477.94|479.76|476.96|480.94|478.14|479.57|476.77|0
1654668300000|2022-06-08 06:05:00|479.96|477.16|480.15|477.35|480.74|477.94|478.98|476.18|0
1654668600000|2022-06-08 06:10:00|479.95|477.15|478.39|475.59|479.95|477.15|478.39|475.59|0
1654668900000|2022-06-08 06:15:00|478.29|475.49|479.17|476.37|479.17|476.37|477.61|474.81|0
1654669200000|2022-06-08 06:20:00|479.26|476.46|482.68|479.88|482.88|480.08|478.97|476.17|0
1654669500000|2022-06-08 06:25:00|482.49|479.69|481.9|479.1|483.27|480.47|481.51|478.71|0
1654669800000|2022-06-08 06:30:00|482.09|479.29|483.46|480.66|484.05|481.25|481.9|479.1|0
1654670100000|2022-06-08 06:35:00|483.36|480.56|482.57|479.77|483.46|480.66|482.48|479.68|0
1654670400000|2022-06-08 06:40:00|482.48|479.68|481.69|478.89|483.06|480.26|481.3|478.5|0
1654670700000|2022-06-08 06:45:00|481.3|478.5|480.91|478.11|481.69|478.89|480.91|478.11|0
1654671000000|2022-06-08 06:50:00|481.1|478.3|479.34|476.54|481.69|478.89|479.34|476.54|0
1654671300000|2022-06-08 06:55:00|479.15|476.35|481.29|478.49|481.29|478.49|479.15|476.35|0
1654671600000|2022-06-08 07:00:00|480.51|477.71|477.19|474.39|480.9|478.1|476.61|473.81|0
1654671900000|2022-06-08 07:05:00|477.08|474.68|472.84|470.44|477.28|474.88|470.96|468.56|0
1654672200000|2022-06-08 07:10:00|472.45|470.05|474|471.6|474.39|471.99|471.09|468.69|0
1654672500000|2022-06-08 07:15:00|473.81|471.41|474.67|472.27|476.14|473.74|473.22|470.82|0
1654672800000|2022-06-08 07:20:00|474.58|472.18|474.58|472.18|475.16|472.76|472.64|470.24|0
1654673100000|2022-06-08 07:25:00|474.38|471.98|474.28|471.88|475.64|473.24|473.22|470.82|0
1654673400000|2022-06-08 07:30:00|474.19|471.79|475.15|472.75|475.54|473.14|473.8|471.4|0
1654673700000|2022-06-08 07:35:00|474.96|472.56|475.93|473.53|475.93|473.53|473.02|470.62|0
1654674000000|2022-06-08 07:40:00|476.12|473.72|477.29|474.89|478.07|475.67|476.12|473.72|0
1654674300000|2022-06-08 07:45:00|476.71|474.31|476.12|473.72|477.87|475.47|475.73|473.33|0
1654674600000|2022-06-08 07:50:00|475.92|473.52|476.5|474.1|478.46|476.06|475.92|473.52|0
1654674900000|2022-06-08 07:55:00|476.7|474.3|474.94|472.54|477.38|474.98|474.94|472.54|0
1654675200000|2022-06-08 08:00:00|474.56|472.16|475.72|473.32|476.69|474.29|473.87|471.47|0
1654675500000|2022-06-08 08:05:00|475.53|473.13|475.52|473.12|476.11|473.71|473.58|471.18|0
1654675800000|2022-06-08 08:10:00|475.72|473.32|475.52|473.12|476.88|474.48|474.74|472.34|0
1654676100000|2022-06-08 08:15:00|475.32|472.92|474.05|471.65|475.52|473.12|472.21|469.81|0
1654676400000|2022-06-08 08:20:00|474.15|471.75|477.2|474.8|477.59|475.19|473.38|470.98|0
1654676700000|2022-06-08 08:25:00|477.39|474.99|478.17|475.77|478.36|475.96|476.22|473.82|0
1654677000000|2022-06-08 08:30:00|478.36|475.96|478.56|476.16|478.75|476.35|477.58|475.18|0
1654677300000|2022-06-08 08:35:00|478.75|476.35|479.14|476.74|480.5|478.1|478.56|476.16|0
1654677600000|2022-06-08 08:40:00|478.94|476.54|479.42|477.02|479.42|477.02|478.16|475.76|0
1654677900000|2022-06-08 08:45:00|479.52|477.12|479.71|477.31|481.08|478.68|478.74|476.34|0
1654678200000|2022-06-08 08:50:00|479.81|477.41|480.29|477.89|480.88|478.48|477.96|475.56|0
1654678500000|2022-06-08 08:55:00|480.1|477.7|478.83|476.43|480.1|477.7|477.96|475.56|0
1654678800000|2022-06-08 09:00:00|478.73|476.33|477.37|474.97|479.31|476.91|477.17|474.77|0
1654679100000|2022-06-08 09:05:00|476.98|474.58|474.64|472.24|477.17|474.77|474.45|472.05|0
1654679400000|2022-06-08 09:10:00|474.84|472.44|476.78|474.38|477.55|475.15|474.06|471.66|0
1654679700000|2022-06-08 09:15:00|476.97|474.57|477.94|475.54|477.94|475.54|476|473.6|0
1654680000000|2022-06-08 09:20:00|477.75|475.35|477.74|475.34|478.72|476.32|477.55|475.15|0
1654680300000|2022-06-08 09:25:00|478.13|475.73|476.77|474.37|479.11|476.71|476.77|474.37|0
1654680600000|2022-06-08 09:30:00|476.67|474.27|477.93|475.53|478.91|476.51|476.57|474.17|0
1654680900000|2022-06-08 09:35:00|478.02|475.62|477.93|475.53|479.1|476.7|476.86|474.46|0
1654681200000|2022-06-08 09:40:00|477.83|475.43|479.29|476.89|480.07|477.67|476.85|474.45|0
1654681500000|2022-06-08 09:45:00|479.19|476.79|479.09|476.69|480.26|477.86|478.99|476.59|0
1654681800000|2022-06-08 09:50:00|478.9|476.5|478.79|476.39|479.87|477.47|478.5|476.1|0
1654682100000|2022-06-08 09:55:00|478.7|476.3|478.5|476.1|479.28|476.88|478.31|475.91|0
1654682400000|2022-06-08 10:00:00|478.31|475.91|476.84|474.44|478.31|475.91|475.58|473.18|0
1654682700000|2022-06-08 10:05:00|476.75|474.35|473.83|471.43|476.94|474.54|473.25|470.85|0
1654683000000|2022-06-08 10:10:00|473.53|471.13|473.63|471.23|474.89|472.49|473.24|470.84|0
1654683300000|2022-06-08 10:15:00|473.44|471.04|473.82|471.42|475.18|472.78|473.44|471.04|0
1654683600000|2022-06-08 10:20:00|473.92|471.52|474.21|471.81|474.99|472.59|473.43|471.03|0
1654683900000|2022-06-08 10:25:00|474.3|471.9|473.82|471.42|474.79|472.39|473.43|471.03|0
1654684200000|2022-06-08 10:30:00|473.62|471.22|473.04|470.64|474.2|471.8|472.65|470.25|0
1654684500000|2022-06-08 10:35:00|473.23|470.83|474.87|472.47|475.17|472.77|472.84|470.44|0
1654684800000|2022-06-08 10:40:00|474.78|472.38|475.26|472.86|475.95|473.55|474.58|472.18|0
1654685100000|2022-06-08 10:45:00|475.17|472.77|477.5|475.1|477.5|475.1|474.39|471.99|0
1654685400000|2022-06-08 10:50:00|477.69|475.29|480.23|477.83|480.62|478.22|476.23|473.83|0
1654685700000|2022-06-08 10:55:00|480.12|477.72|479.44|477.04|480.42|478.02|478.95|476.55|0
1654686000000|2022-06-08 11:00:00|479.25|476.85|478.46|476.06|479.25|476.85|477.3|474.9|0
1654686300000|2022-06-08 11:05:00|478.66|476.26|479.24|476.84|479.24|476.84|477.87|475.47|0
1654686600000|2022-06-08 11:10:00|479.04|476.64|482.16|479.76|482.36|479.96|478.85|476.45|0
1654686900000|2022-06-08 11:15:00|481.57|479.17|481.86|479.46|482.54|480.14|480.79|478.39|0
1654687200000|2022-06-08 11:20:00|481.76|479.36|481.56|479.16|482.35|479.95|480.88|478.48|0
1654687500000|2022-06-08 11:25:00|481.46|479.06|482.54|480.14|482.54|480.14|481.46|479.06|0
1654687800000|2022-06-08 11:30:00|483.32|480.92|485.07|482.67|485.86|483.46|482.73|480.33|0
1654688100000|2022-06-08 11:35:00|485.27|482.87|484.56|482.16|485.75|483.35|479.68|477.28|0
1654688400000|2022-06-08 11:40:00|484.37|481.97|482.89|480.49|484.56|482.16|482.41|480.01|0
1654688700000|2022-06-08 11:45:00|482.99|480.59|481.23|478.83|483.38|480.98|481.23|478.83|0
1654689000000|2022-06-08 11:50:00|481.03|478.63|480.06|477.66|481.03|478.63|479.86|477.46|0
1654689300000|2022-06-08 11:55:00|479.86|477.46|480.05|477.65|481.03|478.63|479.86|477.46|0
1654689600000|2022-06-08 12:00:00|479.95|477.55|479.46|477.06|480.25|477.85|478.2|475.8|0
1654689900000|2022-06-08 12:05:00|479.27|476.87|479.66|477.26|481.02|478.62|479.27|476.87|0
1654690200000|2022-06-08 12:10:00|480.24|477.84|480.63|478.23|482.19|479.79|479.26|476.86|0
1654690500000|2022-06-08 12:15:00|480.43|478.03|479.84|477.44|480.43|478.03|478.68|476.28|0
1654690800000|2022-06-08 12:20:00|479.65|477.25|476.43|474.03|479.84|477.44|476.34|473.94|0
1654691100000|2022-06-08 12:25:00|476.14|473.74|476.14|473.74|477.11|474.71|475.17|472.77|0
1654691400000|2022-06-08 12:30:00|475.75|473.35|472.54|470.14|475.94|473.54|471.09|468.69|0
1654691700000|2022-06-08 12:35:00|472.45|470.05|474.65|472.25|474.85|472.45|471.86|469.46|0
1654692000000|2022-06-08 12:40:00|474.55|472.15|476.4|474|476.4|474|472.52|470.12|0
1654692300000|2022-06-08 12:45:00|476.5|474.1|476.39|473.99|477.56|475.16|475.82|473.42|0
1654692600000|2022-06-08 12:50:00|476.2|473.8|473.86|471.46|477.46|475.06|473.28|470.88|0
1654692900000|2022-06-08 12:55:00|473.67|471.27|474.77|472.37|476.19|473.79|473.28|470.88|0
1654693200000|2022-06-08 13:00:00|474.58|472.18|472.79|470.39|474.77|472.37|470.89|468.49|0
1654693500000|2022-06-08 13:05:00|472.6|470.2|474.34|471.94|474.93|472.53|472.3|469.9|0
1654693800000|2022-06-08 13:10:00|473.76|471.36|475.02|472.62|475.51|473.11|472.69|470.29|0
1654694100000|2022-06-08 13:15:00|475.12|472.72|473.85|471.45|475.12|472.72|473.17|470.77|0
1654694400000|2022-06-08 13:20:00|473.75|471.35|474.14|471.74|474.53|472.13|472.98|470.58|0
1654694700000|2022-06-08 13:25:00|474.33|471.93|475.88|473.48|476.47|474.07|474.33|471.93|0
1654695000000|2022-06-08 13:30:00|476.08|473.68|471.61|469.21|476.08|473.68|466.2|463.8|0
1654695300000|2022-06-08 13:35:00|471.51|469.11|477.44|475.04|478.8|476.4|470.26|467.86|0
1654695600000|2022-06-08 13:40:00|477.63|475.23|474.32|471.92|477.63|475.23|473.35|470.95|0
1654695900000|2022-06-08 13:45:00|474.61|472.21|486.11|483.71|488.66|486.26|474.51|472.11|0
1654696200000|2022-06-08 13:50:00|486.31|483.91|488.81|486.41|489.2|486.8|484.68|482.28|0
1654696500000|2022-06-08 13:55:00|488.41|486.01|486.25|483.85|489.79|487.39|485.66|483.26|0
1654696800000|2022-06-08 14:00:00|486.64|484.24|485.13|482.73|487.23|484.83|480.18|477.78|0
1654697100000|2022-06-08 14:05:00|485.52|483.12|485.13|482.73|487.09|484.69|483.76|481.36|0
1654697400000|2022-06-08 14:10:00|484.93|482.53|472.64|470.24|484.93|482.53|472.64|470.24|0
1654697700000|2022-06-08 14:15:00|472.15|469.75|477.7|475.3|477.7|475.3|470.7|468.3|0
1654698000000|2022-06-08 14:20:00|478.08|475.68|483.75|481.35|484.14|481.74|478.08|475.68|0
1654698300000|2022-06-08 14:25:00|482.77|480.37|479.25|476.85|483.55|481.15|479.25|476.85|0
1654698600000|2022-06-08 14:30:00|479.34|476.94|483.74|481.34|485.31|482.91|477.69|475.29|0
1654698900000|2022-06-08 14:35:00|484.13|481.73|483.35|480.95|486.88|484.48|482.76|480.36|0
1654699200000|2022-06-08 14:40:00|483.54|481.14|478.67|476.27|485.89|483.49|475.16|472.76|0
1654699500000|2022-06-08 14:45:00|478.86|476.46|481.2|478.8|482.77|480.37|478.86|476.46|0
1654699800000|2022-06-08 14:50:00|481.59|479.19|481.01|478.61|483.16|480.76|479.64|477.24|0
1654700100000|2022-06-08 14:55:00|480.81|478.41|476.71|474.31|481.2|478.8|474.56|472.16|0
1654700400000|2022-06-08 15:00:00|477.1|474.7|475.73|473.33|477.38|474.98|473.59|471.19|0
1654700700000|2022-06-08 15:05:00|475.15|472.75|477.48|475.08|478.07|475.67|475.15|472.75|0
1654701000000|2022-06-08 15:10:00|477.68|475.28|482.56|480.16|482.75|480.35|476.12|473.72|0
1654701300000|2022-06-08 15:15:00|483.54|481.14|486.02|483.62|489.37|486.97|481.58|479.18|0
1654701600000|2022-06-08 15:20:00|486.21|483.81|483.66|481.26|487|484.6|483.26|480.86|0
1654701900000|2022-06-08 15:25:00|483.46|481.06|485.03|482.63|486.01|483.61|483.26|480.86|0
1654702200000|2022-06-08 15:30:00|485.12|482.72|485.42|483.02|486.99|484.59|483.85|481.45|0
1654702500000|2022-06-08 15:35:00|485.81|483.41|486|483.6|486.79|484.39|484.63|482.23|0
1654702800000|2022-06-08 15:40:00|486.2|483.8|480.7|478.3|488.56|486.16|480.31|477.91|0
1654703100000|2022-06-08 15:45:00|481.49|479.09|482.16|479.76|484.13|481.73|480.79|478.39|0
1654703400000|2022-06-08 15:50:00|481.77|479.37|482.75|480.35|484.32|481.92|481.77|479.37|0
1654703700000|2022-06-08 15:55:00|483.04|480.64|481.37|478.97|483.93|481.53|480.59|478.19|0
1654704000000|2022-06-08 16:00:00|480.98|478.58|482.74|480.34|485.5|483.1|479.61|477.21|0
1654704300000|2022-06-08 16:05:00|482.35|479.95|480.78|478.38|482.94|480.54|478.63|476.23|0
1654704600000|2022-06-08 16:10:00|481.17|478.77|482.15|479.75|482.54|480.14|480.38|477.98|0
1654704900000|2022-06-08 16:15:00|482.35|479.95|481.56|479.16|482.35|479.95|479.21|476.81|0
1654705200000|2022-06-08 16:20:00|481.95|479.55|476.66|474.26|482.15|479.75|475.29|472.89|0
1654705500000|2022-06-08 16:25:00|476.85|474.45|474.7|472.3|476.85|474.45|470.61|468.21|0
1654705800000|2022-06-08 16:30:00|474.51|472.11|468.67|466.27|474.7|472.3|466.92|464.52|0
1654706100000|2022-06-08 16:35:00|468.86|466.46|461.31|458.91|469.06|466.66|461.31|458.91|0
1654706400000|2022-06-08 16:40:00|461.12|458.72|457.07|454.67|462.85|460.45|457.07|454.67|0
1654706700000|2022-06-08 16:45:00|456.88|454.48|461.69|459.29|461.98|459.58|455.73|453.33|0
1654707000000|2022-06-08 16:50:00|461.5|459.1|461.91|459.51|462.69|460.29|460.16|457.76|0
1654707300000|2022-06-08 16:55:00|461.72|459.32|464.42|462.02|464.62|462.22|460.85|458.45|0
1654707600000|2022-06-08 17:00:00|464.61|462.21|459.21|456.81|464.61|462.21|458.05|455.65|0
1654707900000|2022-06-08 17:05:00|458.82|456.42|462.48|460.08|463.06|460.66|458.44|456.04|0
1654708200000|2022-06-08 17:10:00|462.29|459.89|461.13|458.73|462.87|460.47|458.43|456.03|0
1654708500000|2022-06-08 17:15:00|460.94|458.54|463.25|460.85|463.64|461.24|459.39|456.99|0
1654708800000|2022-06-08 17:20:00|462.67|460.27|460.54|458.14|463.06|460.66|460.16|457.76|0
1654709100000|2022-06-08 17:25:00|460.93|458.53|457.27|454.87|461.32|458.92|457.27|454.87|0
1654709400000|2022-06-08 17:30:00|457.07|454.67|452.65|450.25|457.46|455.06|451.02|448.62|0
1654709700000|2022-06-08 17:35:00|452.85|450.45|448.64|446.24|452.85|450.45|448.44|446.04|0
1654710000000|2022-06-08 17:40:00|448.44|446.04|455.53|453.13|455.72|453.32|448.44|446.04|0
1654710300000|2022-06-08 17:45:00|454.95|452.55|456.87|454.47|458.22|455.82|453.99|451.59|0
1654710600000|2022-06-08 17:50:00|457.06|454.66|455.61|453.21|457.83|455.43|453.41|451.01|0
1654710900000|2022-06-08 17:55:00|455.71|453.31|454.75|452.35|458.21|455.81|454.17|451.77|0
1654711200000|2022-06-08 18:00:00|454.37|451.97|456.09|453.69|458.4|456|454.37|451.97|0
1654711500000|2022-06-08 18:05:00|456.48|454.08|456.28|453.88|458.4|456|454.93|452.53|0
1654711800000|2022-06-08 18:10:00|456.47|454.07|456.08|453.68|457.62|455.22|453.4|451|0
1654712100000|2022-06-08 18:15:00|456.47|454.07|454.16|451.76|457.05|454.65|452.44|450.04|0
1654712400000|2022-06-08 18:20:00|453.97|451.57|454.16|451.76|455.89|453.49|452.05|449.65|0
1654712700000|2022-06-08 18:25:00|453.97|451.57|450.51|448.11|455.12|452.72|447.27|444.87|0
1654713000000|2022-06-08 18:30:00|450.13|447.73|448.98|446.58|453.39|450.99|448.79|446.39|0
1654713300000|2022-06-08 18:35:00|448.79|446.39|449.36|446.96|450.13|447.73|446.31|443.91|0
1654713600000|2022-06-08 18:40:00|449.55|447.15|454.53|452.13|455.3|452.9|449.55|447.15|0
1654713900000|2022-06-08 18:45:00|454.34|451.94|454.33|451.93|456.64|454.24|453.18|450.78|0
1654714200000|2022-06-08 18:50:00|454.53|452.13|452.03|449.63|454.72|452.32|452.03|449.63|0
1654714500000|2022-06-08 18:55:00|451.84|449.44|452.6|450.2|453.37|450.97|451.26|448.86|0
1654714800000|2022-06-08 19:00:00|452.41|450.01|450.88|448.48|452.41|450.01|448.77|446.37|0
1654715100000|2022-06-08 19:05:00|450.68|448.28|448.96|446.56|451.73|449.33|446.29|443.89|0
1654715400000|2022-06-08 19:10:00|448.39|445.99|454.13|451.73|454.9|452.5|448.2|445.8|0
1654715700000|2022-06-08 19:15:00|453.93|451.53|454.58|452.18|455.66|453.26|452.18|449.78|0
1654716000000|2022-06-08 19:20:00|454.48|452.08|459|456.6|459.58|457.18|454.01|451.61|0
1654716300000|2022-06-08 19:25:00|459.2|456.8|458.42|456.02|460.55|458.15|457.65|455.25|0
1654716600000|2022-06-08 19:30:00|458.81|456.41|461.12|458.72|461.89|459.49|457.07|454.67|0
1654716900000|2022-06-08 19:35:00|461.21|458.81|459.62|457.22|462.08|459.68|459.04|456.64|0
1654717200000|2022-06-08 19:40:00|459.42|457.02|457.49|455.09|459.42|457.02|456.91|454.51|0
1654717500000|2022-06-08 19:45:00|457.3|454.9|450|447.6|457.3|454.9|449.8|447.4|0
1654717800000|2022-06-08 19:50:00|450.19|447.79|451.33|448.93|454.98|452.58|448.65|446.25|0
1654718100000|2022-06-08 19:55:00|451.72|449.32|451.91|449.51|454.02|451.62|449.8|447.4|0
1654718400000|2022-06-08 20:00:00|452.67|450.27|449.78|447.38|453.25|450.85|449.4|447|0
1654718700000|2022-06-08 20:05:00|449.98|447.58|451.12|448.72|451.51|449.11|449.21|446.81|0
1654719000000|2022-06-08 20:10:00|450.93|448.53|453.62|451.22|453.62|451.22|450.93|448.53|0
1654719300000|2022-06-08 20:15:00|453.63|450.83|452.66|449.86|453.63|450.83|451.8|449|0
1654719600000|2022-06-08 20:20:00|452.47|449.67|453.24|450.44|453.62|450.82|452.28|449.48|0
1654719900000|2022-06-08 20:25:00|453.04|450.24|453.23|450.43|453.62|450.82|453.04|450.24|0
1654720200000|2022-06-08 20:30:00|453.33|450.53|453.81|451.01|454.19|451.39|453.23|450.43|0
1654720500000|2022-06-08 20:35:00|454|451.2|453.61|450.81|454.19|451.39|453.42|450.62|0
1654720800000|2022-06-08 20:40:00|453.42|450.62|452.84|450.04|453.42|450.62|452.65|449.85|0
1654721100000|2022-06-08 20:45:00|453.23|450.43|452.45|449.65|453.23|450.43|452.45|449.65|0
1654721400000|2022-06-08 20:50:00|452.65|449.85|453.22|450.42|453.6|450.8|452.45|449.65|0
1654721700000|2022-06-08 20:55:00|454.07|451.27|453.77|450.97|455.22|452.42|453.77|450.97|0
1654722000000|2022-06-08 21:00:00|453.99|451.19|454.28|451.48|454.37|451.57|453.79|450.99|0
1654722300000|2022-06-08 21:05:00|454.23|451.43|454.45|451.65|454.45|451.65|454.23|451.43|0
1654722600000|2022-06-08 21:10:00|454.48|451.68|454.58|451.78|454.59|451.79|454.48|451.68|0
1654722900000|2022-06-08 21:15:00|454.75|451.95|454.64|451.84|454.77|451.97|454.64|451.84|0
1654723200000|2022-06-08 21:20:00|454.63|451.83|454.42|451.62|454.71|451.91|454.19|451.39|0
1654723500000|2022-06-08 21:25:00|454.41|451.61|454.52|451.72|454.52|451.72|454.41|451.61|0
1654723800000|2022-06-08 21:30:00|454.5|451.7|453.93|451.13|454.5|451.7|453.93|451.13|0
1654724100000|2022-06-08 21:35:00|454.02|451.22|454.04|451.24|454.18|451.38|454.02|451.22|0
1654724700000|2022-06-08 21:45:00|453.95|451.15|453.92|451.12|453.98|451.18|453.84|451.04|0
1654725000000|2022-06-08 21:50:00|454.09|451.29|454.14|451.34|454.25|451.45|454.06|451.26|0
1654725300000|2022-06-08 21:55:00|454.23|451.43|454.25|451.45|454.31|451.51|454.03|451.23|0
1654725600000|2022-06-08 22:00:00|453.73|450.93|451.72|448.92|454.03|451.23|451.72|448.92|0
1654725900000|2022-06-08 22:05:00|451.91|449.11|452.68|449.88|452.68|449.88|451.91|449.11|0
1654726200000|2022-06-08 22:10:00|452.58|449.78|452.86|450.06|453.06|450.26|452.29|449.49|0
1654726500000|2022-06-08 22:15:00|453.06|450.26|453.05|450.25|453.44|450.64|453.05|450.25|0
1654726800000|2022-06-08 22:20:00|453.15|450.35|452.86|450.06|453.63|450.83|452.67|449.87|0
1654727100000|2022-06-08 22:25:00|453.05|450.25|453.82|451.02|454.2|451.4|453.05|450.25|0
1654727400000|2022-06-08 22:30:00|454.01|451.21|454.58|451.78|454.97|452.17|454.01|451.21|0
1654727700000|2022-06-08 22:35:00|454.39|451.59|454.67|451.87|454.86|452.06|453.62|450.82|0
1654728000000|2022-06-08 22:40:00|454.96|452.16|454.77|451.97|454.96|452.16|454.58|451.78|0
1654728300000|2022-06-08 22:45:00|454.67|451.87|454.96|452.16|454.96|452.16|454.38|451.58|0
1654728600000|2022-06-08 22:50:00|454.76|451.96|455.53|452.73|455.53|452.73|454.76|451.96|0
1654728900000|2022-06-08 22:55:00|455.72|452.92|455.53|452.73|455.91|453.11|455.34|452.54|0
1654729200000|2022-06-08 23:00:00|455.34|452.54|455.52|452.72|456.1|453.3|455.14|452.34|0
1654729500000|2022-06-08 23:05:00|455.42|452.62|455.61|452.81|456.1|453.3|455.33|452.53|0
1654729800000|2022-06-08 23:10:00|455.52|452.72|456.1|453.3|456.1|453.3|455.52|452.72|0
1654730100000|2022-06-08 23:15:00|456.29|453.49|456.29|453.49|456.29|453.49|456.09|453.29|0
1654730400000|2022-06-08 23:20:00|456.38|453.58|455.9|453.1|456.48|453.68|455.9|453.1|0
1654730700000|2022-06-08 23:25:00|455.8|453|454.83|452.03|455.8|453|454.45|451.65|0
1654731000000|2022-06-08 23:30:00|454.74|451.94|455.89|453.09|456.47|453.67|454.74|451.94|0
1654731300000|2022-06-08 23:35:00|455.7|452.9|454.73|451.93|455.79|452.99|454.73|451.93|0
1654731600000|2022-06-08 23:40:00|454.83|452.03|455.59|452.79|455.89|453.09|454.25|451.45|0
1654731900000|2022-06-08 23:45:00|455.69|452.89|456.17|453.37|456.27|453.47|455.69|452.89|0
1654732200000|2022-06-08 23:50:00|456.36|453.56|454.24|451.44|456.36|453.56|454.24|451.44|0
1654732500000|2022-06-08 23:55:00|454.34|451.54|455.3|452.5|455.3|452.5|453.95|451.15|0
1654732800000|2022-06-09 00:00:00|456.07|453.27|453.37|450.57|457.61|454.81|453.18|450.38|0
1654733100000|2022-06-09 00:05:00|453.18|450.38|453.75|450.95|454.72|451.92|452.79|449.99|0
1654733400000|2022-06-09 00:10:00|453.95|451.15|453.75|450.95|454.71|451.91|452.6|449.8|0
1654733700000|2022-06-09 00:15:00|453.37|450.57|452.02|449.22|453.75|450.95|450.77|447.97|0
1654734000000|2022-06-09 00:20:00|452.21|449.41|453.94|451.14|454.51|451.71|451.44|448.64|0
1654734300000|2022-06-09 00:25:00|453.74|450.94|453.74|450.94|453.94|451.14|452.97|450.17|0
1654734600000|2022-06-09 00:30:00|453.93|451.13|453.55|450.75|454.13|451.33|452.2|449.4|0
1654734900000|2022-06-09 00:35:00|453.74|450.94|451.33|448.53|454.12|451.32|450.47|447.67|0
1654735200000|2022-06-09 00:40:00|451.24|448.44|448.65|445.85|451.24|448.44|447.41|444.61|0
1654735500000|2022-06-09 00:45:00|448.36|445.56|449.7|446.9|449.89|447.09|448.17|445.37|0
1654735800000|2022-06-09 00:50:00|449.98|447.18|449.51|446.71|450.27|447.47|449.12|446.32|0
1654736100000|2022-06-09 00:55:00|449.31|446.51|448.55|445.75|449.7|446.9|448.16|445.36|0
1654736400000|2022-06-09 01:00:00|448.35|445.55|448.16|445.36|449.31|446.51|447.4|444.6|0
1654736700000|2022-06-09 01:05:00|447.97|445.17|448.92|446.12|448.92|446.12|447.59|444.79|0
1654737000000|2022-06-09 01:10:00|448.73|445.93|449.11|446.31|450.45|447.65|447.86|445.06|0
1654737300000|2022-06-09 01:15:00|449.49|446.69|448.92|446.12|450.26|447.46|448.05|445.25|0
1654737600000|2022-06-09 01:20:00|449.11|446.31|448.34|445.54|449.3|446.5|448.34|445.54|0
1654737900000|2022-06-09 01:25:00|448.53|445.73|446.42|443.62|448.62|445.82|445.85|443.05|0
1654738200000|2022-06-09 01:30:00|446.23|443.43|448.14|445.34|448.33|445.53|445.85|443.05|0
1654738500000|2022-06-09 01:35:00|448.33|445.53|443.18|440.38|448.52|445.72|443.18|440.38|0
1654738800000|2022-06-09 01:40:00|443.37|440.57|444.13|441.33|445.08|442.28|442.99|440.19|0
1654739100000|2022-06-09 01:45:00|443.74|440.94|443.83|441.03|444.13|441.33|442.41|439.61|0
1654739400000|2022-06-09 01:50:00|443.74|440.94|444.88|442.08|445.36|442.56|443.74|440.94|0
1654739700000|2022-06-09 01:55:00|444.69|441.89|444.88|442.08|445.35|442.55|444.5|441.7|0
1654740000000|2022-06-09 02:00:00|444.78|441.98|445.45|442.65|445.64|442.84|444.69|441.89|0
1654740300000|2022-06-09 02:05:00|445.35|442.55|446.78|443.98|446.78|443.98|445.35|442.55|0
1654740600000|2022-06-09 02:10:00|446.68|443.88|447.35|444.55|447.83|445.03|446.4|443.6|0
1654740900000|2022-06-09 02:15:00|447.54|444.74|446.01|443.21|447.73|444.93|445.44|442.64|0
1654741200000|2022-06-09 02:20:00|446.1|443.3|444.86|442.06|446.2|443.4|444.48|441.68|0
1654741500000|2022-06-09 02:25:00|445.05|442.25|444.86|442.06|445.05|442.25|444.29|441.49|0
1654741800000|2022-06-09 02:30:00|444.76|441.96|446.19|443.39|446.19|443.39|444.48|441.68|0
1654742100000|2022-06-09 02:35:00|446|443.2|446.95|444.15|447.15|444.35|446|443.2|0
1654742400000|2022-06-09 02:40:00|447.14|444.34|446.38|443.58|447.14|444.34|446|443.2|0
1654742700000|2022-06-09 02:45:00|446.57|443.77|448.09|445.29|448.29|445.49|446.38|443.58|0
1654743000000|2022-06-09 02:50:00|447.9|445.1|448.09|445.29|448.09|445.29|446.76|443.96|0
1654743300000|2022-06-09 02:55:00|448.28|445.48|447.71|444.91|448.28|445.48|446.94|444.14|0
1654743600000|2022-06-09 03:00:00|447.8|445|448.66|445.86|449.23|446.43|447.32|444.52|0
1654743900000|2022-06-09 03:05:00|448.47|445.67|447.7|444.9|448.47|445.67|447.6|444.8|0
1654744200000|2022-06-09 03:10:00|447.51|444.71|447.31|444.51|447.7|444.9|447.31|444.51|0
1654744500000|2022-06-09 03:15:00|447.51|444.71|448.08|445.28|448.17|445.37|446.36|443.56|0
1654744800000|2022-06-09 03:20:00|448.27|445.47|448.07|445.27|448.65|445.85|447.4|444.6|0
1654745100000|2022-06-09 03:25:00|447.88|445.08|448.64|445.84|448.84|446.04|447.88|445.08|0
1654745400000|2022-06-09 03:30:00|448.54|445.74|447.88|445.08|448.83|446.03|447.88|445.08|0
1654745700000|2022-06-09 03:35:00|447.87|445.07|447.87|445.07|448.26|445.46|447.87|445.07|0
1654746000000|2022-06-09 03:40:00|448.06|445.26|448.83|446.03|449.02|446.22|447.3|444.5|0
1654746300000|2022-06-09 03:45:00|448.92|446.12|449.97|447.17|450.16|447.36|448.25|445.45|0
1654746600000|2022-06-09 03:50:00|450.06|447.26|450.35|447.55|451.31|448.51|450.06|447.26|0
1654746900000|2022-06-09 03:55:00|450.54|447.74|450.16|447.36|450.54|447.74|449.97|447.17|0
1654747200000|2022-06-09 04:00:00|450.35|447.55|450.73|447.93|450.92|448.12|449.96|447.16|0
1654747500000|2022-06-09 04:05:00|450.82|448.02|449.96|447.16|450.92|448.12|449.96|447.16|0
1654747800000|2022-06-09 04:10:00|450.15|447.35|450.34|447.54|450.72|447.92|449.58|446.78|0
1654748100000|2022-06-09 04:15:00|450.43|447.63|450.14|447.34|450.72|447.92|449.95|447.15|0
1654748400000|2022-06-09 04:20:00|450.34|447.54|450.14|447.34|450.53|447.73|449.95|447.15|0
1654748700000|2022-06-09 04:25:00|450.33|447.53|450.33|447.53|450.72|447.92|450.04|447.24|0
1654749000000|2022-06-09 04:30:00|450.52|447.72|450.61|447.81|450.8|448|450.33|447.53|0
1654749300000|2022-06-09 04:35:00|450.71|447.91|449.84|447.04|450.71|447.91|449.75|446.95|0
1654749600000|2022-06-09 04:40:00|449.75|446.95|450.13|447.33|450.13|447.33|449.56|446.76|0
1654749900000|2022-06-09 04:45:00|449.94|447.14|449.93|447.13|449.94|447.14|449.17|446.37|0
1654750200000|2022-06-09 04:50:00|449.74|446.94|450.51|447.71|450.6|447.8|449.74|446.94|0
1654750500000|2022-06-09 04:55:00|450.31|447.51|449.93|447.13|450.51|447.71|449.64|446.84|0
1654750800000|2022-06-09 05:00:00|449.35|446.55|449.54|446.74|450.69|447.89|448.78|445.98|0
1654751100000|2022-06-09 05:05:00|449.92|447.12|452.7|449.9|452.8|450|449.92|447.12|0
1654751400000|2022-06-09 05:10:00|452.8|450|451.45|448.65|453.38|450.58|451.45|448.65|0
1654751700000|2022-06-09 05:15:00|451.26|448.46|450.77|447.97|451.84|449.04|450.68|447.88|0
1654752000000|2022-06-09 05:20:00|450.87|448.07|450.3|447.5|451.26|448.46|449.53|446.73|0
1654752300000|2022-06-09 05:25:00|450.49|447.69|451.64|448.84|451.83|449.03|450.39|447.59|0
1654752600000|2022-06-09 05:30:00|451.73|448.93|450.86|448.06|452.98|450.18|450.1|447.3|0
1654752900000|2022-06-09 05:35:00|450.67|447.87|447.99|445.19|451.06|448.26|447.99|445.19|0
1654753200000|2022-06-09 05:40:00|448.18|445.38|446.84|444.04|448.75|445.95|445.5|442.7|0
1654753500000|2022-06-09 05:45:00|446.74|443.94|447.22|444.42|447.41|444.61|445.12|442.32|0
1654753800000|2022-06-09 05:50:00|447.79|444.99|445.3|442.5|447.79|444.99|445.3|442.5|0
1654754100000|2022-06-09 05:55:00|445.5|442.7|444.73|441.93|445.69|442.89|444.54|441.74|0
1654754400000|2022-06-09 06:00:00|443.97|441.17|445.3|442.5|446.45|443.65|443.01|440.21|0
1654754700000|2022-06-09 06:05:00|445.49|442.69|446.53|443.73|446.63|443.83|443.1|440.3|0
1654755000000|2022-06-09 06:10:00|446.44|443.64|446.15|443.35|447.01|444.21|443.96|441.16|0
1654755300000|2022-06-09 06:15:00|446.06|443.26|445.1|442.3|446.44|443.64|445|442.2|0
1654755600000|2022-06-09 06:20:00|444.72|441.92|445.09|442.29|445.48|442.68|444.52|441.72|0
1654755900000|2022-06-09 06:25:00|445.29|442.49|444.52|441.72|445.29|442.49|443.57|440.77|0
1654756200000|2022-06-09 06:30:00|444.9|442.1|445.56|442.76|445.85|443.05|444.33|441.53|0
1654756500000|2022-06-09 06:35:00|445.47|442.67|446.8|444|447.57|444.77|445.47|442.67|0
1654756800000|2022-06-09 06:40:00|447|444.2|446.51|443.71|447.57|444.77|445.27|442.47|0
1654757100000|2022-06-09 06:45:00|446.42|443.62|447.37|444.57|448.14|445.34|446.23|443.43|0
1654757400000|2022-06-09 06:50:00|447.27|444.47|449.09|446.29|449.09|446.29|447.27|444.47|0
1654757700000|2022-06-09 06:55:00|449.28|446.48|450.43|447.63|450.43|447.63|449.28|446.48|0
1654758000000|2022-06-09 07:00:00|450.62|447.82|451.38|448.58|451.77|448.97|446.6|443.8|0
1654758300000|2022-06-09 07:05:00|450.99|448.59|453.68|451.28|454.07|451.67|450.23|447.83|0
1654758600000|2022-06-09 07:10:00|453.49|451.09|450.6|448.2|454.26|451.86|450.6|448.2|0
1654758900000|2022-06-09 07:15:00|450.41|448.01|450.5|448.1|451.75|449.35|449.26|446.86|0
1654759200000|2022-06-09 07:20:00|450.22|447.82|452.9|450.5|454.06|451.66|450.02|447.62|0
1654759500000|2022-06-09 07:25:00|453.09|450.69|452.9|450.5|453.67|451.27|452.13|449.73|0
1654759800000|2022-06-09 07:30:00|453.09|450.69|446.46|444.06|453.09|450.69|445.31|442.91|0
1654760100000|2022-06-09 07:35:00|446.27|443.87|447.98|445.58|448.37|445.97|445.31|442.91|0
1654760400000|2022-06-09 07:40:00|448.18|445.78|448.94|446.54|449.41|447.01|447.03|444.63|0
1654760700000|2022-06-09 07:45:00|448.75|446.35|450.08|447.68|451.23|448.83|448.55|446.15|0
1654761000000|2022-06-09 07:50:00|450.28|447.88|452.77|450.37|453.73|451.33|450.28|447.88|0
1654761300000|2022-06-09 07:55:00|452.67|450.27|452.57|450.17|453.15|450.75|451.23|448.83|0
1654761600000|2022-06-09 08:00:00|451.8|449.4|451.03|448.63|452.38|449.98|449.69|447.29|0
1654761900000|2022-06-09 08:05:00|450.84|448.44|449.5|447.1|451.22|448.82|447.48|445.08|0
1654762200000|2022-06-09 08:10:00|449.3|446.9|449.3|446.9|450.07|447.67|448.15|445.75|0
1654762500000|2022-06-09 08:15:00|449.2|446.8|450.06|447.66|450.64|448.24|449.2|446.8|0
1654762800000|2022-06-09 08:20:00|449.97|447.57|451.4|449|451.6|449.2|448.72|446.32|0
1654763100000|2022-06-09 08:25:00|451.21|448.81|451.78|449.38|451.98|449.58|450.64|448.24|0
1654763400000|2022-06-09 08:30:00|451.59|449.19|455.36|452.96|455.44|453.04|451.59|449.19|0
1654763700000|2022-06-09 08:35:00|455.17|452.77|455.74|453.34|457.86|455.46|455.17|452.77|0
1654764000000|2022-06-09 08:40:00|455.83|453.43|455.93|453.53|456.89|454.49|455.35|452.95|0
1654764300000|2022-06-09 08:45:00|456.12|453.72|461.42|459.02|461.42|459.02|456.12|453.72|0
1654764600000|2022-06-09 08:50:00|461.53|459.13|462.14|459.74|464.08|461.68|461.53|459.13|0
1654764900000|2022-06-09 08:55:00|462.34|459.94|464.85|462.45|465.05|462.65|461.56|459.16|0
1654765200000|2022-06-09 09:00:00|464.66|462.26|464.66|462.26|465.24|462.84|463.88|461.48|0
1654765500000|2022-06-09 09:05:00|464.46|462.06|464.27|461.87|465.24|462.84|463.1|460.7|0
1654765800000|2022-06-09 09:10:00|464.07|461.67|462.71|460.31|464.46|462.06|462.71|460.31|0
1654766100000|2022-06-09 09:15:00|462.91|460.51|462.22|459.82|463.49|461.09|461.74|459.34|0
1654766400000|2022-06-09 09:20:00|462.13|459.73|462.32|459.92|462.51|460.11|461.44|459.04|0
1654766700000|2022-06-09 09:25:00|462.22|459.82|462.12|459.72|463.29|460.89|461.93|459.53|0
1654767000000|2022-06-09 09:30:00|462.51|460.11|463.67|461.27|464.06|461.66|461.93|459.53|0
1654767300000|2022-06-09 09:35:00|463.76|461.36|463.95|461.55|464.64|462.24|463.47|461.07|0
1654767600000|2022-06-09 09:40:00|464.05|461.65|461.92|459.52|464.14|461.74|461.53|459.13|0
1654767900000|2022-06-09 09:45:00|462.31|459.91|462.88|460.48|462.88|460.48|461.73|459.33|0
1654768200000|2022-06-09 09:50:00|462.69|460.29|462.49|460.09|463.85|461.45|461.91|459.51|0
1654768500000|2022-06-09 09:55:00|462.3|459.9|461.52|459.12|462.49|460.09|459.98|457.58|0
1654768800000|2022-06-09 10:00:00|461.72|459.32|461.13|458.73|462.49|460.09|461.13|458.73|0
1654769100000|2022-06-09 10:05:00|461.33|458.93|460.94|458.54|462.1|459.7|460.75|458.35|0
1654769400000|2022-06-09 10:10:00|461.13|458.73|461.51|459.11|461.51|459.11|459.2|456.8|0
1654769700000|2022-06-09 10:15:00|461.32|458.92|463.83|461.43|464.22|461.82|461.13|458.73|0
1654770000000|2022-06-09 10:20:00|463.64|461.24|467.72|465.32|468.49|466.09|463.64|461.24|0
1654770300000|2022-06-09 10:25:00|467.91|465.51|471.28|468.88|471.28|468.88|467.13|464.73|0
1654770600000|2022-06-09 10:30:00|471.87|469.47|471.18|468.78|472.84|470.44|470.89|468.49|0
1654770900000|2022-06-09 10:35:00|471.08|468.68|468.94|466.54|471.96|469.56|468.94|466.54|0
1654771200000|2022-06-09 10:40:00|469.13|466.73|469.13|466.73|470.11|467.71|468.16|465.76|0
1654771500000|2022-06-09 10:45:00|468.94|466.54|468.54|466.14|469.52|467.12|467.96|465.56|0
1654771800000|2022-06-09 10:50:00|468.74|466.34|471.27|468.87|471.75|469.35|468.54|466.14|0
1654772100000|2022-06-09 10:55:00|471.07|468.67|469.41|467.01|471.07|468.67|469.12|466.72|0
1654772400000|2022-06-09 11:00:00|469.12|466.72|468.34|465.94|469.22|466.82|467.76|465.36|0
1654772700000|2022-06-09 11:05:00|468.15|465.75|468.14|465.74|468.73|466.33|466.79|464.39|0
1654773000000|2022-06-09 11:10:00|468.34|465.94|469.7|467.3|469.7|467.3|468.14|465.74|0
1654773300000|2022-06-09 11:15:00|469.5|467.1|467.36|464.96|470.09|467.69|467.26|464.86|0
1654773600000|2022-06-09 11:20:00|467.26|464.86|471.83|469.43|474.76|472.36|466.58|464.18|0
1654773900000|2022-06-09 11:25:00|471.05|468.65|468.71|466.31|471.64|469.24|467.74|465.34|0
1654774200000|2022-06-09 11:30:00|468.81|466.41|466.38|463.98|469.88|467.48|466.38|463.98|0
1654774500000|2022-06-09 11:35:00|466.19|463.79|467.05|464.65|467.54|465.14|465.6|463.2|0
1654774800000|2022-06-09 11:40:00|466.96|464.56|468.41|466.01|468.6|466.2|466.08|463.68|0
1654775100000|2022-06-09 11:45:00|468.6|466.2|461.62|459.22|472.89|470.49|461.14|458.74|0
1654775400000|2022-06-09 11:50:00|461.43|459.03|460.17|457.77|464.44|462.04|460.17|457.77|0
1654775700000|2022-06-09 11:55:00|460.46|458.06|460.36|457.96|460.95|458.55|458.14|455.74|0
1654776000000|2022-06-09 12:00:00|460.17|457.77|459.78|457.38|460.36|457.96|458.05|455.65|0
1654776300000|2022-06-09 12:05:00|459.68|457.28|459.01|456.61|460.36|457.96|457.85|455.45|0
1654776600000|2022-06-09 12:10:00|458.81|456.41|453.8|451.4|459.01|456.61|453.8|451.4|0
1654776900000|2022-06-09 12:15:00|453.42|451.02|454.57|452.17|455.72|453.32|452.46|450.06|0
1654777200000|2022-06-09 12:20:00|453.99|451.59|451.3|448.9|453.99|451.59|449.77|447.37|0
1654777500000|2022-06-09 12:25:00|450.92|448.52|452.6|450.2|452.93|450.53|448|445.6|0
1654777800000|2022-06-09 12:30:00|452.98|450.58|450.77|448.37|455.09|452.69|449.34|446.94|0
1654778100000|2022-06-09 12:35:00|450.49|448.09|451.06|448.66|451.25|448.85|448|445.6|0
1654778400000|2022-06-09 12:40:00|450.87|448.47|442.27|439.87|451.53|449.13|441.89|439.49|0
1654778700000|2022-06-09 12:45:00|442.08|439.68|442.08|439.68|444.75|442.35|441.89|439.49|0
1654779000000|2022-06-09 12:50:00|442.27|439.87|439.95|437.55|442.65|440.25|439.04|436.64|0
1654779300000|2022-06-09 12:55:00|439.76|437.36|442.22|439.82|443.46|441.06|439.76|437.36|0
1654779600000|2022-06-09 13:00:00|441.65|439.25|443.93|441.53|443.93|441.53|440.89|438.49|0
1654779900000|2022-06-09 13:05:00|443.74|441.34|440.03|437.63|443.93|441.53|439.94|437.54|0
1654780200000|2022-06-09 13:10:00|440.13|437.73|437.47|435.07|444.88|442.48|437.47|435.07|0
1654780500000|2022-06-09 13:15:00|437.66|435.26|437.28|434.88|439.18|436.78|435.58|433.18|0
1654780800000|2022-06-09 13:20:00|438.23|435.83|438.79|436.39|440.31|437.91|438.23|435.83|0
1654781100000|2022-06-09 13:25:00|439.17|436.77|437.27|434.87|440.12|437.72|437.27|434.87|0
1654781400000|2022-06-09 13:30:00|437.84|435.44|447.53|445.13|447.98|445.58|432.51|430.11|0
1654781700000|2022-06-09 13:35:00|449.06|446.66|437.66|435.26|449.06|446.66|437.28|434.88|0
1654782000000|2022-06-09 13:40:00|436.72|434.32|435.01|432.61|439.74|437.34|430.68|428.28|0
1654782300000|2022-06-09 13:45:00|433.88|431.48|440|437.6|443.43|441.03|430.63|428.23|0
1654782600000|2022-06-09 13:50:00|439.81|437.41|451.65|449.25|453.77|451.37|439.62|437.22|0
1654782900000|2022-06-09 13:55:00|451.08|448.68|454.27|451.87|454.46|452.06|449.54|447.14|0
1654783200000|2022-06-09 14:00:00|455.04|452.64|449.28|446.88|455.04|452.64|448.71|446.31|0
1654783500000|2022-06-09 14:05:00|448.51|446.11|440.7|438.3|449.18|446.78|439.94|437.54|0
1654783800000|2022-06-09 14:10:00|440.51|438.11|439.09|436.69|441.08|438.68|433.79|431.39|0
1654784100000|2022-06-09 14:15:00|439.28|436.88|442.7|440.3|447.67|445.27|438.14|435.74|0
1654784400000|2022-06-09 14:20:00|443.28|440.88|443.84|441.44|445.76|443.36|441.75|439.35|0
1654784700000|2022-06-09 14:25:00|444.04|441.64|446.32|443.92|446.32|443.92|442.32|439.92|0
1654785000000|2022-06-09 14:30:00|447.86|445.46|444.98|442.58|451.12|448.72|442.89|440.49|0
1654785300000|2022-06-09 14:35:00|445.94|443.54|448.23|445.83|449.19|446.79|444.22|441.82|0
1654785600000|2022-06-09 14:40:00|448.13|445.73|441.54|439.14|448.81|446.41|439.45|437.05|0
1654785900000|2022-06-09 14:45:00|441.73|439.33|439.07|436.67|442.12|439.72|437.74|435.34|0
1654786200000|2022-06-09 14:50:00|438.5|436.1|432.57|430.17|438.69|436.29|432|429.6|0
1654786500000|2022-06-09 14:55:00|432|429.6|436.35|433.95|437.67|435.27|430.49|428.09|0
1654786800000|2022-06-09 15:00:00|435.59|433.19|429.92|427.52|436.91|434.51|429.17|426.77|0
1654787100000|2022-06-09 15:05:00|429.73|427.33|431.24|428.84|432.1|429.7|426.91|424.51|0
1654787400000|2022-06-09 15:10:00|431.05|428.65|434.33|431.93|434.71|432.31|430.49|428.09|0
1654787700000|2022-06-09 15:15:00|435.46|433.06|433.38|430.98|435.46|433.06|432.25|429.85|0
1654788000000|2022-06-09 15:20:00|433.57|431.17|436.87|434.47|438.11|435.71|433.2|430.8|0
1654788300000|2022-06-09 15:25:00|436.78|434.38|433.57|431.17|437.35|434.95|432.62|430.22|0
1654788600000|2022-06-09 15:30:00|433|430.6|433.19|430.79|435.83|433.43|430.74|428.34|0
1654788900000|2022-06-09 15:35:00|433.75|431.35|435.07|432.67|436.86|434.46|432.43|430.03|0
1654789200000|2022-06-09 15:40:00|435.73|433.33|441.32|438.92|444.55|442.15|435.73|433.33|0
1654789500000|2022-06-09 15:45:00|440.75|438.35|432.74|430.34|442.59|440.19|432.17|429.77|0
1654789800000|2022-06-09 15:50:00|432.93|430.53|434.06|431.66|434.24|431.84|429.72|427.32|0
1654790100000|2022-06-09 15:55:00|434.24|431.84|437.27|434.87|437.65|435.25|433.68|431.28|0
1654790400000|2022-06-09 16:00:00|437.08|434.68|435.56|433.16|439.17|436.77|434.99|432.59|0
1654790700000|2022-06-09 16:05:00|435.18|432.78|433.29|430.89|436.13|433.73|431.78|429.38|0
1654791000000|2022-06-09 16:10:00|432.91|430.51|430.9|428.5|433.48|431.08|428.39|425.99|0
1654791300000|2022-06-09 16:15:00|430.71|428.31|431.65|429.25|431.84|429.44|429.21|426.81|0
1654791600000|2022-06-09 16:20:00|431.84|429.44|433.35|430.95|435.05|432.65|431.46|429.06|0
1654791900000|2022-06-09 16:25:00|433.16|430.76|437.13|434.73|438.46|436.06|432.59|430.19|0
1654792200000|2022-06-09 16:30:00|437.51|435.11|437.89|435.49|439.22|436.82|435.42|433.02|0
1654792500000|2022-06-09 16:35:00|437.7|435.3|438.45|436.05|440.07|437.67|437.13|434.73|0
1654792800000|2022-06-09 16:40:00|438.83|436.43|440.83|438.43|441.97|439.57|437.69|435.29|0
1654793100000|2022-06-09 16:45:00|440.64|438.24|438.73|436.33|441.21|438.81|437.97|435.57|0
1654793400000|2022-06-09 16:50:00|438.92|436.52|437.21|434.81|441.59|439.19|437.21|434.81|0
1654793700000|2022-06-09 16:55:00|436.64|434.24|443.11|440.71|444.45|442.05|435.31|432.91|0
1654794000000|2022-06-09 17:00:00|443.68|441.28|442.49|440.09|445.59|443.19|441.96|439.56|0
1654794300000|2022-06-09 17:05:00|442.3|439.9|442.48|440.08|446.7|444.3|442.3|439.9|0
1654794600000|2022-06-09 17:10:00|442.87|440.47|443.25|440.85|445.55|443.15|442.1|439.7|0
1654794900000|2022-06-09 17:15:00|442.86|440.46|442.48|440.08|443.91|441.51|440.76|438.36|0
1654795200000|2022-06-09 17:20:00|442.29|439.89|437.33|434.93|442.86|440.46|436.95|434.55|0
1654795500000|2022-06-09 17:25:00|437.14|434.74|434.47|432.07|437.9|435.5|433.33|430.93|0
1654795800000|2022-06-09 17:30:00|433.52|431.12|431.25|428.85|433.52|431.12|429.55|427.15|0
1654796100000|2022-06-09 17:35:00|430.87|428.47|430.87|428.47|431.81|429.41|428.04|425.64|0
1654796400000|2022-06-09 17:40:00|430.68|428.28|429.54|427.14|431.06|428.66|426.66|424.26|0
1654796700000|2022-06-09 17:45:00|429.07|426.67|431.91|429.51|432.28|429.88|428.79|426.39|0
1654797000000|2022-06-09 17:50:00|432.09|429.69|432.47|430.07|433.79|431.39|431.91|429.51|0
1654797300000|2022-06-09 17:55:00|432.28|429.88|436.81|434.41|437|434.6|432.28|429.88|0
1654797600000|2022-06-09 18:00:00|436.44|434.04|431.52|429.12|436.81|434.41|430.58|428.18|0
1654797900000|2022-06-09 18:05:00|431.33|428.93|431.7|429.3|433.4|431|429.82|427.42|0
1654798200000|2022-06-09 18:10:00|431.89|429.49|432.27|429.87|432.65|430.25|428.31|425.91|0
1654798500000|2022-06-09 18:15:00|432.08|429.68|430.94|428.54|433.02|430.62|430|427.6|0
1654798800000|2022-06-09 18:20:00|431.13|428.73|426.43|424.03|432.64|430.24|425.87|423.47|0
1654799100000|2022-06-09 18:25:00|426.62|424.22|428.87|426.47|430.37|427.97|425.3|422.9|0
1654799400000|2022-06-09 18:30:00|428.49|426.09|424.17|421.77|428.49|426.09|423.61|421.21|0
1654799700000|2022-06-09 18:35:00|423.99|421.59|422.49|420.09|425.11|422.71|421.37|418.97|0
1654800000000|2022-06-09 18:40:00|422.3|419.9|420.79|418.39|423.05|420.65|419.87|417.47|0
1654800300000|2022-06-09 18:45:00|420.6|418.2|422.46|420.06|424.34|421.94|420.41|418.01|0
1654800600000|2022-06-09 18:50:00|422.09|419.69|421.34|418.94|423.77|421.37|420.03|417.63|0
1654800900000|2022-06-09 18:55:00|420.97|418.57|415.75|413.35|422.55|420.15|415.56|413.16|0
1654801200000|2022-06-09 19:00:00|415.56|413.16|410.28|407.88|415.93|413.53|410.18|407.78|0
1654801500000|2022-06-09 19:05:00|409.91|407.51|407.88|405.48|410.83|408.43|406.6|404.2|0
1654801800000|2022-06-09 19:10:00|408.07|405.67|406.04|403.64|409.35|406.95|406.04|403.64|0
1654802100000|2022-06-09 19:15:00|405.86|403.46|408.79|406.39|410.27|407.87|405.68|403.28|0
1654802400000|2022-06-09 19:20:00|408.61|406.21|409.16|406.76|410.63|408.23|406.04|403.64|0
1654802700000|2022-06-09 19:25:00|409.34|406.94|401.46|399.06|409.34|406.94|401.46|399.06|0
1654803000000|2022-06-09 19:30:00|400.92|398.52|398.55|396.15|402.19|399.79|398.55|396.15|0
1654803300000|2022-06-09 19:35:00|398.37|395.97|399.64|397.24|401.46|399.06|398.18|395.78|0
1654803600000|2022-06-09 19:40:00|399.45|397.05|393.87|391.47|399.45|397.05|392.88|390.48|0
1654803900000|2022-06-09 19:45:00|393.32|390.92|389.17|386.77|394.05|391.65|386.48|384.08|0
1654804200000|2022-06-09 19:50:00|388.81|386.41|388.32|385.92|392.23|389.83|385.98|383.58|0
1654804500000|2022-06-09 19:55:00|389.94|387.54|378.82|376.42|389.94|387.54|378.47|376.07|0
1654804800000|2022-06-09 20:00:00|378.29|375.89|379.18|376.78|380.07|377.67|378.29|375.89|0
1654805100000|2022-06-09 20:05:00|379|376.6|378.64|376.24|381.32|378.92|378.46|376.06|0
1654805400000|2022-06-09 20:10:00|378.82|376.42|381.31|378.91|381.49|379.09|378.46|376.06|0
1654805700000|2022-06-09 20:15:00|381.15|378.35|380.79|377.99|381.51|378.71|379.19|376.39|0
1654806000000|2022-06-09 20:20:00|380.61|377.81|381.32|378.52|382.04|379.24|380.61|377.81|0
1654806300000|2022-06-09 20:25:00|381.5|378.7|381.68|378.88|381.68|378.88|380.43|377.63|0
1654806600000|2022-06-09 20:30:00|382.22|379.42|380.6|377.8|382.3|379.5|380.6|377.8|0
1654806900000|2022-06-09 20:35:00|380.51|377.71|380.24|377.44|381.14|378.34|380.07|377.27|0
1654807200000|2022-06-09 20:40:00|380.07|377.27|380.95|378.15|381.31|378.51|380.06|377.26|0
1654807500000|2022-06-09 20:45:00|381.13|378.33|382.65|379.85|382.74|379.94|381.13|378.33|0
1654807800000|2022-06-09 20:50:00|382.92|380.12|382.73|379.93|382.92|380.12|381.84|379.04|0
1654808100000|2022-06-09 20:55:00|382.56|379.76|383.89|381.09|384.7|381.9|382.38|379.58|0
1654808400000|2022-06-09 21:00:00|383.62|380.82|383.64|380.84|384.09|381.29|383.28|380.48|0
1654808700000|2022-06-09 21:05:00|383.62|380.82|383.58|380.78|383.98|381.18|383.38|380.58|0
1654809000000|2022-06-09 21:10:00|383.45|380.65|384.24|381.44|384.37|381.57|382.8|380|0
1654809300000|2022-06-09 21:15:00|384.05|381.25|383.97|381.17|384.81|382.01|383.48|380.68|0
1654809600000|2022-06-09 21:20:00|384.1|381.3|384.15|381.35|384.16|381.36|383.84|381.04|0
1654809900000|2022-06-09 21:25:00|384.1|381.3|383.96|381.16|384.28|381.48|383.92|381.12|0
1654810200000|2022-06-09 21:30:00|384.01|381.21|384.2|381.4|384.25|381.45|383.84|381.04|0
1654810500000|2022-06-09 21:35:00|384.25|381.45|384.25|381.45|384.38|381.58|384.09|381.29|0
1654810800000|2022-06-09 21:40:00|384.24|381.44|384.22|381.42|384.24|381.44|384.22|381.42|0
1654811100000|2022-06-09 21:45:00|384.19|381.39|384.27|381.47|384.27|381.47|384.19|381.39|0
1654811400000|2022-06-09 21:50:00|384.45|381.65|384.36|381.56|384.45|381.65|384.26|381.46|0
1654811700000|2022-06-09 21:55:00|384.42|381.62|385.33|382.53|385.67|382.87|384.03|381.23|0
1654812000000|2022-06-09 22:00:00|385.65|382.85|384.12|381.32|385.74|382.94|382.6|379.8|0
1654812300000|2022-06-09 22:05:00|384.03|381.23|382.68|379.88|384.12|381.32|382.68|379.88|0
1654812600000|2022-06-09 22:10:00|382.51|379.71|381.61|378.81|382.68|379.88|381.61|378.81|0
1654812900000|2022-06-09 22:15:00|381.43|378.63|381.69|378.89|382.5|379.7|380.89|378.09|0
1654813200000|2022-06-09 22:20:00|381.78|378.98|380.17|377.37|381.78|378.98|379.99|377.19|0
1654813500000|2022-06-09 22:25:00|380.35|377.55|380.7|377.9|380.89|378.09|380.08|377.28|0
1654813800000|2022-06-09 22:30:00|380.53|377.73|381.06|378.26|381.24|378.44|380.17|377.37|0
1654814100000|2022-06-09 22:35:00|381.24|378.44|381.41|378.61|381.59|378.79|381.23|378.43|0
1654814400000|2022-06-09 22:40:00|381.59|378.79|381.23|378.43|381.59|378.79|381.23|378.43|0
1654814700000|2022-06-09 22:45:00|381.32|378.52|382.84|380.04|382.84|380.04|381.23|378.43|0
1654815000000|2022-06-09 22:50:00|383.02|380.22|381.58|378.78|383.19|380.39|381.4|378.6|0
1654815300000|2022-06-09 22:55:00|381.76|378.96|381.4|378.6|381.76|378.96|381.22|378.42|0
1654815600000|2022-06-09 23:00:00|381.76|378.96|381.57|378.77|381.76|378.96|381.04|378.24|0
1654815900000|2022-06-09 23:05:00|381.39|378.59|381.39|378.59|381.57|378.77|381.21|378.41|0
1654816200000|2022-06-09 23:10:00|381.21|378.41|381.75|378.95|381.75|378.95|381.21|378.41|0
1654816500000|2022-06-09 23:15:00|381.57|378.77|382.82|380.02|382.82|380.02|381.39|378.59|0
1654816800000|2022-06-09 23:20:00|382.99|380.19|384.07|381.27|384.25|381.45|382.99|380.19|0
1654817100000|2022-06-09 23:25:00|383.89|381.09|382.99|380.19|384.07|381.27|382.45|379.65|0
1654817400000|2022-06-09 23:30:00|382.81|380.01|383.34|380.54|384.06|381.26|382.63|379.83|0
1654817700000|2022-06-09 23:35:00|382.98|380.18|383.52|380.72|383.88|381.08|382.27|379.47|0
1654818000000|2022-06-09 23:40:00|383.7|380.9|383.34|380.54|384.59|381.79|382.98|380.18|0
1654818300000|2022-06-09 23:45:00|383.16|380.36|383.51|380.71|383.52|380.72|382.26|379.46|0
1654818600000|2022-06-09 23:50:00|383.15|380.35|382.79|379.99|385.3|382.5|382.43|379.63|0
1654818900000|2022-06-09 23:55:00|382.61|379.81|382.97|380.17|383.15|380.35|382.43|379.63|0
1654819200000|2022-06-10 00:00:00|383.33|380.53|384.76|381.96|384.94|382.14|381.71|378.91|0
1654819500000|2022-06-10 00:05:00|384.58|381.78|381.89|379.09|384.94|382.14|381.71|378.91|0
1654819800000|2022-06-10 00:10:00|381.71|378.91|379.38|376.58|381.71|378.91|378.32|375.52|0
1654820100000|2022-06-10 00:15:00|379.74|376.94|378.85|376.05|379.92|377.12|378.13|375.33|0
1654820400000|2022-06-10 00:20:00|378.67|375.87|378.31|375.51|380.45|377.65|378.31|375.51|0
1654820700000|2022-06-10 00:25:00|378.13|375.33|379.37|376.57|379.73|376.93|377.42|374.62|0
1654821000000|2022-06-10 00:30:00|379.02|376.22|380.44|377.64|380.62|377.82|378.13|375.33|0
1654821300000|2022-06-10 00:35:00|380.26|377.46|380.52|377.72|380.8|378|379.37|376.57|0
1654821600000|2022-06-10 00:40:00|380.62|377.82|380.7|377.9|381.15|378.35|380.08|377.28|0
1654821900000|2022-06-10 00:45:00|380.61|377.81|380.25|377.45|381.51|378.71|379.9|377.1|0
1654822200000|2022-06-10 00:50:00|380.16|377.36|379.18|376.38|380.43|377.63|378.82|376.02|0
1654822500000|2022-06-10 00:55:00|379.09|376.29|379.18|376.38|379.54|376.74|378.11|375.31|0
1654822800000|2022-06-10 01:00:00|379.53|376.73|380.42|377.62|380.96|378.16|378.46|375.66|0
1654823100000|2022-06-10 01:05:00|380.06|377.26|380.06|377.26|380.42|377.62|379.17|376.37|0
1654823400000|2022-06-10 01:10:00|380.24|377.44|380.41|377.61|380.86|378.06|378.9|376.1|0
1654823700000|2022-06-10 01:15:00|380.06|377.26|380.23|377.43|380.95|378.15|379.17|376.37|0
1654824000000|2022-06-10 01:20:00|380.41|377.61|378.09|375.29|380.77|377.97|377.73|374.93|0
1654824300000|2022-06-10 01:25:00|378.17|375.37|379.42|376.62|379.87|377.07|378.09|375.29|0
1654824600000|2022-06-10 01:30:00|379.51|376.71|380.04|377.24|380.76|377.96|378.98|376.18|0
1654824900000|2022-06-10 01:35:00|380.22|377.42|380.22|377.42|380.94|378.14|379.68|376.88|0
1654825200000|2022-06-10 01:40:00|380.4|377.6|379.5|376.7|380.4|377.6|379.15|376.35|0
1654825500000|2022-06-10 01:45:00|379.68|376.88|379.05|376.25|379.86|377.06|378.16|375.36|0
1654825800000|2022-06-10 01:50:00|379.23|376.43|379.14|376.34|380.03|377.23|378.43|375.63|0
1654826100000|2022-06-10 01:55:00|379.32|376.52|379.31|376.51|380.21|377.41|378.96|376.16|0
1654826400000|2022-06-10 02:00:00|379.4|376.6|379.84|377.04|380.38|377.58|379.04|376.24|0
1654826700000|2022-06-10 02:05:00|379.75|376.95|379.13|376.33|380.29|377.49|378.77|375.97|0
1654827000000|2022-06-10 02:10:00|379.31|376.51|379.57|376.77|379.84|377.04|379.13|376.33|0
1654827300000|2022-06-10 02:15:00|379.48|376.68|379.92|377.12|380.01|377.21|378.95|376.15|0
1654827600000|2022-06-10 02:20:00|379.83|377.03|381.08|378.28|381.08|378.28|379.83|377.03|0
1654827900000|2022-06-10 02:25:00|381.26|378.46|381.79|378.99|381.79|378.99|380.72|377.92|0
1654828200000|2022-06-10 02:30:00|382.24|379.44|383.04|380.24|383.04|380.24|381.43|378.63|0
1654828500000|2022-06-10 02:35:00|383.22|380.42|382.32|379.52|383.31|380.51|381.97|379.17|0
1654828800000|2022-06-10 02:40:00|382.23|379.43|381.43|378.63|382.32|379.52|381.07|378.27|0
1654829100000|2022-06-10 02:45:00|381.51|378.71|382.04|379.24|382.14|379.34|381.15|378.35|0
1654829400000|2022-06-10 02:50:00|381.96|379.16|382.49|379.69|382.49|379.69|381.78|378.98|0
1654829700000|2022-06-10 02:55:00|382.4|379.6|381.95|379.15|382.49|379.69|381.86|379.06|0
1654830000000|2022-06-10 03:00:00|382.13|379.33|385.35|382.55|385.53|382.73|382.13|379.33|0
1654830300000|2022-06-10 03:05:00|385.26|382.46|385.53|382.73|385.53|382.73|384.46|381.66|0
1654830600000|2022-06-10 03:10:00|385.62|382.82|386.79|383.99|386.97|384.17|385.35|382.55|0
1654830900000|2022-06-10 03:15:00|386.96|384.16|386.42|383.62|386.96|384.16|386.06|383.26|0
1654831200000|2022-06-10 03:20:00|386.6|383.8|386.6|383.8|387.32|384.52|386.6|383.8|0
1654831500000|2022-06-10 03:25:00|386.78|383.98|387.76|384.96|387.76|384.96|386.6|383.8|0
1654831800000|2022-06-10 03:30:00|387.67|384.87|386.41|383.61|388.12|385.32|386.41|383.61|0
1654832100000|2022-06-10 03:35:00|386.59|383.79|386.41|383.61|386.59|383.79|385.87|383.07|0
1654832400000|2022-06-10 03:40:00|386.05|383.25|385.87|383.07|386.23|383.43|385.41|382.61|0
1654832700000|2022-06-10 03:45:00|386.05|383.25|385.86|383.06|386.4|383.6|385.5|382.7|0
1654833000000|2022-06-10 03:50:00|385.95|383.15|384.96|382.16|386.04|383.24|384.78|381.98|0
1654833300000|2022-06-10 03:55:00|385.05|382.25|384.68|381.88|385.14|382.34|384.42|381.62|0
1654833600000|2022-06-10 04:00:00|384.78|381.98|384.42|381.62|384.96|382.16|384.42|381.62|0
1654833900000|2022-06-10 04:05:00|384.6|381.8|383.87|381.07|384.6|381.8|383.7|380.9|0
1654834200000|2022-06-10 04:10:00|383.78|380.98|383.87|381.07|384.05|381.25|383.24|380.44|0
1654834500000|2022-06-10 04:15:00|383.69|380.89|383.15|380.35|383.69|380.89|382.97|380.17|0
1654834800000|2022-06-10 04:20:00|383.33|380.53|383.51|380.71|383.51|380.71|383.33|380.53|0
1654835100000|2022-06-10 04:25:00|383.41|380.61|381.71|378.91|383.41|380.61|381.53|378.73|0
1654835400000|2022-06-10 04:30:00|381.53|378.73|380.81|378.01|381.53|378.73|380.46|377.66|0
1654835700000|2022-06-10 04:35:00|380.64|377.84|379.2|376.4|380.64|377.84|379.2|376.4|0
1654836000000|2022-06-10 04:40:00|379.03|376.23|379.56|376.76|380.27|377.47|378.85|376.05|0
1654836300000|2022-06-10 04:45:00|379.74|376.94|379.91|377.11|379.91|377.11|379.38|376.58|0
1654836600000|2022-06-10 04:50:00|379.73|376.93|379.91|377.11|380.09|377.29|379.55|376.75|0
1654836900000|2022-06-10 04:55:00|379.73|376.93|379.9|377.1|380.09|377.29|379.55|376.75|0
1654837200000|2022-06-10 05:00:00|380.08|377.28|381.87|379.07|381.87|379.07|379.73|376.93|0
1654837500000|2022-06-10 05:05:00|382.05|379.25|380.97|378.17|382.4|379.6|380.97|378.17|0
1654837800000|2022-06-10 05:10:00|381.15|378.35|381.86|379.06|381.86|379.06|380.79|377.99|0
1654838100000|2022-06-10 05:15:00|381.77|378.97|384.54|381.74|384.91|382.11|381.77|378.97|0
1654838400000|2022-06-10 05:20:00|384.9|382.1|384.18|381.38|385.08|382.28|383.83|381.03|0
1654838700000|2022-06-10 05:25:00|384.36|381.56|384.36|381.56|384.54|381.74|383.46|380.66|0
1654839000000|2022-06-10 05:30:00|384.54|381.74|385.61|382.81|386.33|383.53|384.18|381.38|0
1654839300000|2022-06-10 05:35:00|385.43|382.63|385.61|382.81|386.15|383.35|385.07|382.27|0
1654839600000|2022-06-10 05:40:00|385.79|382.99|385.43|382.63|386.33|383.53|385.25|382.45|0
1654839900000|2022-06-10 05:45:00|385.25|382.45|383.45|380.65|385.25|382.45|383.27|380.47|0
1654840200000|2022-06-10 05:50:00|383.53|380.73|382.73|379.93|383.53|380.73|381.83|379.03|0
1654840500000|2022-06-10 05:55:00|382.91|380.11|382.72|379.92|383.62|380.82|382.55|379.75|0
1654840800000|2022-06-10 06:00:00|383.08|380.28|385.41|382.61|386.76|383.96|383.08|380.28|0
1654841100000|2022-06-10 06:05:00|385.32|382.52|385.95|383.15|386.13|383.33|383.8|381|0
1654841400000|2022-06-10 06:10:00|386.13|383.33|387.38|384.58|387.56|384.76|385.13|382.33|0
1654841700000|2022-06-10 06:15:00|387.2|384.4|385.94|383.14|387.47|384.67|385.76|382.96|0
1654842000000|2022-06-10 06:20:00|386.3|383.5|385.66|382.86|386.3|383.5|384.5|381.7|0
1654842300000|2022-06-10 06:25:00|385.58|382.78|386.65|383.85|387.02|384.22|384.5|381.7|0
1654842600000|2022-06-10 06:30:00|386.38|383.58|385.3|382.5|386.47|383.67|385.03|382.23|0
1654842900000|2022-06-10 06:35:00|385.21|382.41|384.13|381.33|385.39|382.59|383.78|380.98|0
1654843200000|2022-06-10 06:40:00|383.95|381.15|384.85|382.05|386.11|383.31|383.95|381.15|0
1654843500000|2022-06-10 06:45:00|385.03|382.23|383.77|380.97|385.56|382.76|382.87|380.07|0
1654843800000|2022-06-10 06:50:00|383.41|380.61|385.38|382.58|385.92|383.12|383.05|380.25|0
1654844100000|2022-06-10 06:55:00|385.2|382.4|385.73|382.93|386.27|383.47|383.94|381.14|0
1654844400000|2022-06-10 07:00:00|385.91|383.11|383.94|381.14|387.71|384.91|383.58|380.78|0
1654844700000|2022-06-10 07:05:00|383.56|381.16|378.9|376.5|384.63|382.23|378.9|376.5|0
1654845000000|2022-06-10 07:10:00|378.55|376.15|378.19|375.79|379.26|376.86|376.23|373.83|0
1654845300000|2022-06-10 07:15:00|377.65|375.25|378.18|375.78|380.5|378.1|376.85|374.45|0
1654845600000|2022-06-10 07:20:00|377.65|375.25|373.38|370.98|377.83|375.43|373.38|370.98|0
1654845900000|2022-06-10 07:25:00|373.56|371.16|373.28|370.88|374.27|371.87|371.67|369.27|0
1654846200000|2022-06-10 07:30:00|373.45|371.05|375.22|372.82|376.82|374.42|373.1|370.7|0
1654846500000|2022-06-10 07:35:00|375.75|373.35|379.84|377.44|379.84|377.44|375.75|373.35|0
1654846800000|2022-06-10 07:40:00|379.67|377.27|377.88|375.48|379.84|377.44|377.43|375.03|0
1654847100000|2022-06-10 07:45:00|377.17|374.77|374.86|372.46|381.27|378.87|374.86|372.46|0
1654847400000|2022-06-10 07:50:00|375.12|372.72|374.68|372.28|377.7|375.3|374.5|372.1|0
1654847700000|2022-06-10 07:55:00|374.94|372.54|374.21|371.81|378.66|376.26|374.14|371.74|0
1654848000000|2022-06-10 08:00:00|373.86|371.46|379.19|376.79|379.9|377.5|373.15|370.75|0
1654848300000|2022-06-10 08:05:00|379.36|376.96|381.5|379.1|382.22|379.82|377.94|375.54|0
1654848600000|2022-06-10 08:10:00|381.15|378.75|383.43|381.03|384.86|382.46|380.79|378.39|0
1654848900000|2022-06-10 08:15:00|383.61|381.21|383.96|381.56|385.04|382.64|382.71|380.31|0
1654849200000|2022-06-10 08:20:00|384.05|381.65|382.35|379.95|384.05|381.65|382.17|379.77|0
1654849500000|2022-06-10 08:25:00|382.17|379.77|382.52|380.12|384.5|382.1|381.1|378.7|0
1654849800000|2022-06-10 08:30:00|382.43|380.03|381.45|379.05|383.77|381.37|381.27|378.87|0
1654850100000|2022-06-10 08:35:00|381.27|378.87|381.26|378.86|381.27|378.87|378.59|376.19|0
1654850400000|2022-06-10 08:40:00|381.09|378.69|381.62|379.22|381.62|379.22|379.66|377.26|0
1654850700000|2022-06-10 08:45:00|381.44|379.04|382.69|380.29|383.59|381.19|381.08|378.68|0
1654851000000|2022-06-10 08:50:00|382.87|380.47|378.05|375.65|383.4|381|377.33|374.93|0
1654851300000|2022-06-10 08:55:00|377.87|375.47|376.83|374.43|378.94|376.54|376.12|373.72|0
1654851600000|2022-06-10 09:00:00|376.65|374.25|378.25|375.85|380.04|377.64|376.3|373.9|0
1654851900000|2022-06-10 09:05:00|378.43|376.03|378.43|376.03|380.04|377.64|378.25|375.85|0
1654852200000|2022-06-10 09:10:00|378.61|376.21|379.5|377.1|380.75|378.35|377.54|375.14|0
1654852500000|2022-06-10 09:15:00|379.67|377.27|378.51|376.11|381.01|378.61|378.42|376.02|0
1654852800000|2022-06-10 09:20:00|378.24|375.84|377.71|375.31|379.49|377.09|377.53|375.13|0
1654853100000|2022-06-10 09:25:00|377.88|375.48|380.02|377.62|380.2|377.8|376.81|374.41|0
1654853400000|2022-06-10 09:30:00|379.84|377.44|380.8|378.4|380.8|378.4|379.66|377.26|0
1654853700000|2022-06-10 09:35:00|380.62|378.22|379.45|377.05|380.98|378.58|378.21|375.81|0
1654854000000|2022-06-10 09:40:00|379.73|377.33|382.58|380.18|382.58|380.18|378.66|376.26|0
1654854300000|2022-06-10 09:45:00|382.4|380|378.29|375.89|382.76|380.36|378.29|375.89|0
1654854600000|2022-06-10 09:50:00|378.65|376.25|376.69|374.29|379|376.6|376.69|374.29|0
1654854900000|2022-06-10 09:55:00|376.51|374.11|377.48|375.08|377.66|375.26|376.16|373.76|0
1654855200000|2022-06-10 10:00:00|377.4|375|377.57|375.17|380.24|377.84|376.42|374.02|0
1654855500000|2022-06-10 10:05:00|377.22|374.82|376.33|373.93|378.01|375.61|375.44|373.04|0
1654855800000|2022-06-10 10:10:00|376.86|374.46|376.85|374.45|377.39|374.99|374.91|372.51|0
1654856100000|2022-06-10 10:15:00|377.03|374.63|376.14|373.74|378.27|375.87|376.14|373.74|0
1654856400000|2022-06-10 10:20:00|375.96|373.56|373.48|371.08|378.53|376.13|373.48|371.08|0
1654856700000|2022-06-10 10:25:00|373.84|371.44|372.63|370.23|374.19|371.79|371.91|369.51|0
1654857000000|2022-06-10 10:30:00|372.45|370.05|372.8|370.4|374.22|371.82|371.92|369.52|0
1654857300000|2022-06-10 10:35:00|373.06|370.66|374.3|371.9|374.92|372.52|372.8|370.4|0
1654857600000|2022-06-10 10:40:00|374.39|371.99|373.15|370.75|374.57|372.17|372.97|370.57|0
1654857900000|2022-06-10 10:45:00|372.97|370.57|372.97|370.57|374.74|372.34|372.88|370.48|0
1654858200000|2022-06-10 10:50:00|373.15|370.75|374.73|372.33|374.74|372.34|372.26|369.86|0
1654858500000|2022-06-10 10:55:00|374.56|372.16|375.26|372.86|375.26|372.86|371.73|369.33|0
1654858800000|2022-06-10 11:00:00|375.44|373.04|373.4|371|375.79|373.39|373.14|370.74|0
1654859100000|2022-06-10 11:05:00|373.31|370.91|376.67|374.27|377.03|374.63|373.31|370.91|0
1654859400000|2022-06-10 11:10:00|376.5|374.1|377.38|374.98|377.74|375.34|374.63|372.23|0
1654859700000|2022-06-10 11:15:00|376.85|374.45|374.36|371.96|376.85|374.45|374.36|371.96|0
1654860000000|2022-06-10 11:20:00|374.19|371.79|375.07|372.67|376.22|373.82|373.83|371.43|0
1654860300000|2022-06-10 11:25:00|375.25|372.85|375.77|373.37|376.31|373.91|374.36|371.96|0
1654860600000|2022-06-10 11:30:00|375.95|373.55|379.68|377.28|380.57|378.17|375.6|373.2|0
1654860900000|2022-06-10 11:35:00|379.5|377.1|379.11|376.71|382.53|380.13|378.75|376.35|0
1654861200000|2022-06-10 11:40:00|379.28|376.88|379.39|376.99|380.35|377.95|377.97|375.57|0
1654861500000|2022-06-10 11:45:00|379.57|377.17|378.67|376.27|380.36|377.96|377.96|375.56|0
1654861800000|2022-06-10 11:50:00|378.49|376.09|377.96|375.56|379.21|376.81|377.6|375.2|0
1654862100000|2022-06-10 11:55:00|377.78|375.38|376.71|374.31|379.38|376.98|376.71|374.31|0
1654862400000|2022-06-10 12:00:00|376.89|374.49|377.95|375.55|380.62|378.22|376.89|374.49|0
1654862700000|2022-06-10 12:05:00|378.13|375.73|380.26|377.86|380.8|378.4|378.04|375.64|0
1654863000000|2022-06-10 12:10:00|380.44|378.04|381.33|378.93|381.51|379.11|379.73|377.33|0
1654863300000|2022-06-10 12:15:00|381.15|378.75|380.61|378.21|381.68|379.28|380.08|377.68|0
1654863600000|2022-06-10 12:20:00|381.05|378.65|380.61|378.21|381.14|378.74|379.54|377.14|0
1654863900000|2022-06-10 12:25:00|380.87|378.47|380.15|377.75|384.08|381.68|379.62|377.22|0
1654864200000|2022-06-10 12:30:00|372.62|370.22|341.42|339.02|372.62|370.22|338.97|336.57|0
1654864500000|2022-06-10 12:35:00|340.15|337.75|350.06|347.66|351.52|349.12|337.95|335.55|0
1654864800000|2022-06-10 12:40:00|350.4|348|346.79|344.39|357.31|354.91|346.79|344.39|0
1654865100000|2022-06-10 12:45:00|347.14|344.74|342.18|339.78|350.74|348.34|342.18|339.78|0
1654865400000|2022-06-10 12:50:00|342.09|339.69|341.33|338.93|342.18|339.78|337.6|335.2|0
1654865700000|2022-06-10 12:55:00|340.31|337.91|333.13|330.73|340.82|338.42|331.1|328.7|0
1654866000000|2022-06-10 13:00:00|332.96|330.56|343.22|340.82|344.75|342.35|332.96|330.56|0
1654866300000|2022-06-10 13:05:00|342.89|340.49|336.81|334.41|343.9|341.5|336.14|333.74|0
1654866600000|2022-06-10 13:10:00|336.47|334.07|337.31|334.91|339.84|337.44|335.71|333.31|0
1654866900000|2022-06-10 13:15:00|336.47|334.07|333.19|330.79|338.49|336.09|333.19|330.79|0
1654867200000|2022-06-10 13:20:00|333.45|331.05|328.78|326.38|336.63|334.23|327.37|324.97|0
1654867500000|2022-06-10 13:25:00|328.28|325.88|333.61|331.21|333.61|331.21|327.62|325.22|0
1654867800000|2022-06-10 13:30:00|333.78|331.38|323.73|321.33|339.15|336.75|322.3|319.9|0
1654868100000|2022-06-10 13:35:00|323.4|321|327.77|325.37|330.26|327.86|322.33|319.93|0
1654868400000|2022-06-10 13:40:00|327.44|325.04|333.59|331.19|333.59|331.19|326.78|324.38|0
1654868700000|2022-06-10 13:45:00|333.92|331.52|330.26|327.86|335.76|333.36|328.6|326.2|0
1654869000000|2022-06-10 13:50:00|329.17|326.77|323.47|321.07|331.42|329.02|322.98|320.58|0
1654869300000|2022-06-10 13:55:00|324.13|321.73|324.21|321.81|326.44|324.04|321.01|318.61|0
1654869600000|2022-06-10 14:00:00|322.32|319.92|311.73|309.33|322.32|319.92|310.27|307.87|0
1654869900000|2022-06-10 14:05:00|311.56|309.16|309.86|307.46|315.19|312.79|308.89|306.49|0
1654870200000|2022-06-10 14:10:00|309.54|307.14|308.55|306.15|310.84|308.44|304.69|302.29|0
1654870500000|2022-06-10 14:15:00|308.23|305.83|306.13|303.73|308.87|306.47|304.92|302.52|0
1654870800000|2022-06-10 14:20:00|305.97|303.57|302.76|300.36|306.77|304.37|301.96|299.56|0
1654871100000|2022-06-10 14:25:00|303.24|300.84|303.23|300.83|307.25|304.85|301.96|299.56|0
1654871400000|2022-06-10 14:30:00|302.75|300.35|309.39|306.99|309.39|306.99|302.43|300.03|0
1654871700000|2022-06-10 14:35:00|308.83|306.43|313.27|310.87|313.51|311.11|308.35|305.95|0
1654872000000|2022-06-10 14:40:00|312.87|310.47|315.79|313.39|315.79|313.39|309.63|307.23|0
1654872300000|2022-06-10 14:45:00|314.65|312.25|313.34|310.94|315.62|313.22|311.16|308.76|0
1654872600000|2022-06-10 14:50:00|313.02|310.62|314.92|312.52|316.68|314.28|312.69|310.29|0
1654872900000|2022-06-10 14:55:00|315.41|313.01|307.16|304.76|315.73|313.33|307.16|304.76|0
1654873200000|2022-06-10 15:00:00|306.84|304.44|307.5|305.1|309.18|306.78|305.14|302.74|0
1654873500000|2022-06-10 15:05:00|307.34|304.94|306.85|304.45|307.66|305.26|304.45|302.05|0
1654873800000|2022-06-10 15:10:00|306.37|303.97|306.69|304.29|309.42|307.02|305.25|302.85|0
1654874100000|2022-06-10 15:15:00|306.85|304.45|310.49|308.09|310.98|308.58|304.93|302.53|0
1654874400000|2022-06-10 15:20:00|310.66|308.26|307.12|304.72|312.75|310.35|306.96|304.56|0
1654874700000|2022-06-10 15:25:00|306.71|304.31|305.83|303.43|307.44|305.04|303.76|301.36|0
1654875000000|2022-06-10 15:30:00|305.19|302.79|304.87|302.47|306.31|303.91|302.64|300.24|0
1654875300000|2022-06-10 15:35:00|304.71|302.31|303.71|301.31|305.19|302.79|302.64|300.24|0
1654875600000|2022-06-10 15:40:00|302.92|300.52|307.53|305.13|307.62|305.22|302.36|299.96|0
1654875900000|2022-06-10 15:45:00|307.14|304.74|303.46|301.06|309.22|306.82|303.46|301.06|0
1654876200000|2022-06-10 15:50:00|303.15|300.75|304.57|302.17|306.33|303.93|302.51|300.11|0
1654876500000|2022-06-10 15:55:00|304.73|302.33|309.69|307.29|310.82|308.42|303.62|301.22|0
1654876800000|2022-06-10 16:00:00|309.53|307.13|309.74|307.34|312.27|309.87|308.73|306.33|0
1654877100000|2022-06-10 16:05:00|309.41|307.01|311.62|309.22|314.26|311.86|309.41|307.01|0
1654877400000|2022-06-10 16:10:00|311.45|309.05|305.97|303.57|311.45|309.05|305.65|303.25|0
1654877700000|2022-06-10 16:15:00|305.33|302.93|304.36|301.96|306.29|303.89|302.92|300.52|0
1654878000000|2022-06-10 16:20:00|304.2|301.8|305.27|302.87|308.16|305.76|304.2|301.8|0
1654878300000|2022-06-10 16:25:00|305.11|302.71|307.43|305.03|307.43|305.03|303.67|301.27|0
1654878600000|2022-06-10 16:30:00|307.19|304.79|306.66|304.26|309.45|307.05|305.7|303.3|0
1654878900000|2022-06-10 16:35:00|306.18|303.78|308.59|306.19|309.07|306.67|305.86|303.46|0
1654879200000|2022-06-10 16:40:00|308.75|306.35|309.39|306.99|311.48|309.08|307.3|304.9|0
1654879500000|2022-06-10 16:45:00|309.71|307.31|307.29|304.89|310.35|307.95|306.33|303.93|0
1654879800000|2022-06-10 16:50:00|306.65|304.25|303.93|301.53|306.81|304.41|303.61|301.21|0
1654880100000|2022-06-10 16:55:00|303.77|301.37|306.13|303.73|306.93|304.53|302.22|299.82|0
1654880400000|2022-06-10 17:00:00|306.45|304.05|304.85|302.45|307.25|304.85|302.94|300.54|0
1654880700000|2022-06-10 17:05:00|304.21|301.81|305.48|303.08|305.8|303.4|302.46|300.06|0
1654881000000|2022-06-10 17:10:00|305.64|303.24|303.89|301.49|306.6|304.2|302.45|300.05|0
1654881300000|2022-06-10 17:15:00|303.41|301.01|308.52|306.12|308.68|306.28|302.93|300.53|0
1654881600000|2022-06-10 17:20:00|308.36|305.96|308.07|305.67|310.39|307.99|307.23|304.83|0
1654881900000|2022-06-10 17:25:00|308.23|305.83|312.09|309.69|312.09|309.69|307.75|305.35|0
1654882200000|2022-06-10 17:30:00|311.29|308.89|308.06|305.66|311.45|309.05|305.98|303.58|0
1654882500000|2022-06-10 17:35:00|308.22|305.82|313.7|311.3|313.7|311.3|308.22|305.82|0
1654882800000|2022-06-10 17:40:00|313.87|311.47|312.41|310.01|314.03|311.63|310.96|308.56|0
1654883100000|2022-06-10 17:45:00|312.57|310.17|317.6|315.2|317.92|315.52|311.27|308.87|0
1654883400000|2022-06-10 17:50:00|319.35|316.95|313.19|310.79|320.65|318.25|313.02|310.62|0
1654883700000|2022-06-10 17:55:00|312.54|310.14|311.4|309|312.86|310.46|309.62|307.22|0
1654884000000|2022-06-10 18:00:00|311.56|309.16|307.36|304.96|311.89|309.49|306.88|304.48|0
1654884300000|2022-06-10 18:05:00|307.04|304.64|310.1|307.7|311.23|308.83|306.88|304.48|0
1654884600000|2022-06-10 18:10:00|310.58|308.18|308.54|306.14|311.56|309.16|308.05|305.65|0
1654884900000|2022-06-10 18:15:00|308.37|305.97|313.55|311.15|314.69|312.29|307.25|304.85|0
1654885200000|2022-06-10 18:20:00|313.39|310.99|316.32|313.92|317.47|315.07|313.39|310.99|0
1654885500000|2022-06-10 18:25:00|316.81|314.41|311.92|309.52|316.81|314.41|310.46|308.06|0
1654885800000|2022-06-10 18:30:00|312.08|309.68|315.34|312.94|316.64|314.24|312.08|309.68|0
1654886100000|2022-06-10 18:35:00|315.17|312.77|312.56|310.16|315.17|312.77|312.24|309.84|0
1654886400000|2022-06-10 18:40:00|312.24|309.84|310.94|308.54|312.56|310.16|308.84|306.44|0
1654886700000|2022-06-10 18:45:00|310.78|308.38|317.12|314.72|317.12|314.72|310.61|308.21|0
1654887000000|2022-06-10 18:50:00|316.79|314.39|317.69|315.29|317.69|315.29|314.67|312.27|0
1654887300000|2022-06-10 18:55:00|317.94|315.54|320.89|318.49|322.37|319.97|316.79|314.39|0
1654887600000|2022-06-10 19:00:00|321.05|318.65|314.41|312.01|323.03|320.63|313.68|311.28|0
1654887900000|2022-06-10 19:05:00|314.17|311.77|313.84|311.44|315.15|312.75|310.92|308.52|0
1654888200000|2022-06-10 19:10:00|313.68|311.28|315.93|313.53|317.76|315.36|313.19|310.79|0
1654888500000|2022-06-10 19:15:00|316.1|313.7|319.87|317.47|320.2|317.8|315.44|313.04|0
1654888800000|2022-06-10 19:20:00|320.2|317.8|318.88|316.48|320.2|317.8|312.66|310.26|0
1654889100000|2022-06-10 19:25:00|319.54|317.14|319.96|317.56|325.1|322.7|319.54|317.14|0
1654889400000|2022-06-10 19:30:00|319.8|317.4|315.84|313.44|320.13|317.73|314.86|312.46|0
1654889700000|2022-06-10 19:35:00|315.68|313.28|317.97|315.57|321.61|319.21|314.04|311.64|0
1654890000000|2022-06-10 19:40:00|317.81|315.41|311.33|308.93|319.62|317.22|309.79|307.39|0
1654890300000|2022-06-10 19:45:00|311.42|309.02|304.12|301.72|311.91|309.51|303.8|301.4|0
1654890600000|2022-06-10 19:50:00|303.48|301.08|305.75|303.35|308.81|306.41|303.15|300.75|0
1654890900000|2022-06-10 19:55:00|305.91|303.51|297.1|294.7|307.52|305.12|297.1|294.7|0
1654891200000|2022-06-10 20:00:00|297.17|294.77|303.18|300.78|303.18|300.78|295.98|293.58|0
1654891500000|2022-06-10 20:05:00|303.34|300.94|302.53|300.13|303.49|301.09|301.65|299.25|0
1654891800000|2022-06-10 20:10:00|302.69|300.29|304.13|301.73|304.37|301.97|301.96|299.56|0
1655103900000|2022-06-13 07:05:00|259.57|257.17|264.3|261.9|264.82|262.42|259.42|257.02|0
1655104200000|2022-06-13 07:10:00|264|261.6|259.42|257.02|264|261.6|258.1|255.7|0
1655104500000|2022-06-13 07:15:00|258.39|255.99|256.92|254.52|260.3|257.9|256.85|254.45|0
1655104800000|2022-06-13 07:20:00|257.58|255.18|261.25|258.85|261.55|259.15|257|254.6|0
1655105100000|2022-06-13 07:25:00|261.03|258.63|257.87|255.47|261.7|259.3|256.91|254.51|0
1655105400000|2022-06-13 07:30:00|258.08|255.68|252.91|250.51|258.08|255.68|252.62|250.22|0
1655105700000|2022-06-13 07:35:00|253.2|250.8|252.97|250.57|257.57|255.17|252.47|250.07|0
1655106000000|2022-06-13 07:40:00|253.41|251.01|251.6|249.2|254.5|252.1|251.45|249.05|0
1655106300000|2022-06-13 07:45:00|251.89|249.49|255.15|252.75|255.81|253.41|251.38|248.98|0
1655106600000|2022-06-13 07:50:00|255.08|252.68|254.93|252.53|257.48|255.08|254.49|252.09|0
1655106900000|2022-06-13 07:55:00|254.2|251.8|252.89|250.49|255.65|253.25|252.38|249.98|0
1655107200000|2022-06-13 08:00:00|252.31|249.91|248.41|246.01|252.6|250.2|248.27|245.87|0
1655107500000|2022-06-13 08:05:00|248.34|245.94|249.41|247.01|250.13|247.73|247.84|245.44|0
1655107800000|2022-06-13 08:10:00|249.48|247.08|246.52|244.12|250.89|248.49|246.45|244.05|0
1655108100000|2022-06-13 08:15:00|246.45|244.05|242.04|239.64|247.45|245.05|241.34|238.94|0
1655108400000|2022-06-13 08:20:00|242.25|239.85|241.9|239.5|243.88|241.48|241.82|239.42|0
1655108700000|2022-06-13 08:25:00|241.75|239.35|242.74|240.34|244.3|241.9|241.68|239.28|0
1655109000000|2022-06-13 08:30:00|242.46|240.06|247.57|245.17|247.57|245.17|241.89|239.49|0
1655109300000|2022-06-13 08:35:00|247.43|245.03|246.35|243.95|247.72|245.32|244.29|241.89|0
1655109600000|2022-06-13 08:40:00|246.21|243.81|247.42|245.02|249.29|246.89|244.86|242.46|0
1655109900000|2022-06-13 08:45:00|246.71|244.31|244.85|242.45|247.28|244.88|244.14|241.74|0
1655110200000|2022-06-13 08:50:00|244.99|242.59|245.87|243.47|246.13|243.73|240.97|238.57|0
1655110500000|2022-06-13 08:55:00|246.08|243.68|243.8|241.4|246.58|244.18|243.74|241.34|0
1655110800000|2022-06-13 09:00:00|243.59|241.19|247.29|244.89|247.29|244.89|243.03|240.63|0
1655111100000|2022-06-13 09:05:00|247.21|244.81|247.78|245.38|248|245.6|245.01|242.61|0
1655111400000|2022-06-13 09:10:00|247.57|245.17|246.42|244.02|247.85|245.45|245.86|243.46|0
1655111700000|2022-06-13 09:15:00|246.28|243.88|247.56|245.16|248.13|245.73|244.64|242.24|0
1655112000000|2022-06-13 09:20:00|247.7|245.3|246.56|244.16|251.14|248.74|246.13|243.73|0
1655112300000|2022-06-13 09:25:00|246.48|244.08|246.41|244.01|247.7|245.3|245.99|243.59|0
1655112600000|2022-06-13 09:30:00|246.55|244.15|245.7|243.3|247.41|245.01|245.13|242.73|0
1655112900000|2022-06-13 09:35:00|246.69|244.29|245.41|243.01|247.12|244.72|243.71|241.31|0
1655113200000|2022-06-13 09:40:00|245.69|243.29|245.05|242.65|246.83|244.43|242.85|240.45|0
1655113500000|2022-06-13 09:45:00|245.26|242.86|246.97|244.57|247.46|245.06|244.41|242.01|0
1655113800000|2022-06-13 09:50:00|246.82|244.42|245.4|243|247.03|244.63|245.11|242.71|0
1655114100000|2022-06-13 09:55:00|245.11|242.71|247.53|245.13|248.67|246.27|243.98|241.58|0
1655114400000|2022-06-13 10:00:00|247.96|245.56|247.52|245.12|249.24|246.84|246.24|243.84|0
1655114700000|2022-06-13 10:05:00|247.38|244.98|250.53|248.13|250.53|248.13|246.95|244.55|0
1655115000000|2022-06-13 10:10:00|250.67|248.27|252.03|249.63|252.47|250.07|250.1|247.7|0
1655115300000|2022-06-13 10:15:00|251.82|249.42|249.3|246.9|251.82|249.42|248.51|246.11|0
1655115600000|2022-06-13 10:20:00|249.23|246.83|248.51|246.11|250.38|247.98|247.72|245.32|0
1655115900000|2022-06-13 10:25:00|248.22|245.82|249|246.6|250.37|247.97|248.01|245.61|0
1655116200000|2022-06-13 10:30:00|249.08|246.68|252.24|249.84|252.45|250.05|248.36|245.96|0
1655116500000|2022-06-13 10:35:00|252.31|249.91|250.36|247.96|252.96|250.56|249.57|247.17|0
1655116800000|2022-06-13 10:40:00|250.29|247.89|252.66|250.26|252.95|250.55|250|247.6|0
1655117100000|2022-06-13 10:45:00|252.52|250.12|250.5|248.1|252.81|250.41|249.71|247.31|0
1655117400000|2022-06-13 10:50:00|250.35|247.95|252.51|250.11|252.8|250.4|249.64|247.24|0
1655117700000|2022-06-13 10:55:00|252.58|250.18|250.7|248.3|252.94|250.54|250.13|247.73|0
1655118000000|2022-06-13 11:00:00|251.64|249.24|254.02|251.62|254.67|252.27|251.5|249.1|0
1655118300000|2022-06-13 11:05:00|254.09|251.69|251.06|248.66|254.82|252.42|250.63|248.23|0
1655118600000|2022-06-13 11:10:00|251.2|248.8|250.19|247.79|251.2|248.8|248.83|246.43|0
1655118900000|2022-06-13 11:15:00|250.05|247.65|249.9|247.5|252.27|249.87|249.47|247.07|0
1655119200000|2022-06-13 11:20:00|249.47|247.07|247.6|245.2|250.19|247.79|247.32|244.92|0
1655119500000|2022-06-13 11:25:00|247.89|245.49|249.75|247.35|251.19|248.79|247.03|244.63|0
1655119800000|2022-06-13 11:30:00|249.89|247.49|247.74|245.34|251.62|249.22|247.45|245.05|0
1655120100000|2022-06-13 11:35:00|247.81|245.41|249.67|247.27|250.75|248.35|247.31|244.91|0
1655120400000|2022-06-13 11:40:00|249.81|247.41|245.74|243.34|250.24|247.84|245.74|243.34|0
1655120700000|2022-06-13 11:45:00|245.88|243.48|244.88|242.48|246.8|244.4|244.88|242.48|0
1655121000000|2022-06-13 11:50:00|245.02|242.62|245.51|243.11|245.87|243.47|243.88|241.48|0
1655121300000|2022-06-13 11:55:00|245.65|243.25|244.45|242.05|245.87|243.47|244.02|241.62|0
1655121600000|2022-06-13 12:00:00|245.21|242.81|249.3|246.9|250.95|248.55|245.07|242.67|0
1655121900000|2022-06-13 12:05:00|249.24|246.84|249.94|247.54|250.95|248.55|247.59|245.19|0
1655122200000|2022-06-13 12:10:00|250.09|247.69|254.39|251.99|254.39|251.99|249.59|247.19|0
1655122500000|2022-06-13 12:15:00|254.17|251.77|253.61|251.21|256.04|253.64|251.31|248.91|0
1655122800000|2022-06-13 12:20:00|253.76|251.36|255.34|252.94|255.78|253.38|253.47|251.07|0
1655123100000|2022-06-13 12:25:00|255.05|252.65|254.18|251.78|255.63|253.23|253.46|251.06|0
1655123400000|2022-06-13 12:30:00|254.04|251.64|253.31|250.91|255.63|253.23|253.31|250.91|0
1655123700000|2022-06-13 12:35:00|253.17|250.77|252.78|250.38|253.6|251.2|250.91|248.51|0
1655124000000|2022-06-13 12:40:00|252.35|249.95|251.05|248.65|253.35|250.95|249.83|247.43|0
1655124300000|2022-06-13 12:45:00|250.91|248.51|249.76|247.36|252.05|249.65|248.9|246.5|0
1655124600000|2022-06-13 12:50:00|249.9|247.5|249.32|246.92|251.91|249.51|249.04|246.64|0
1655124900000|2022-06-13 12:55:00|249.47|247.07|247.89|245.49|250.61|248.21|247.47|245.07|0
1655125200000|2022-06-13 13:00:00|247.75|245.35|246.89|244.49|247.75|245.35|246.18|243.78|0
1655125500000|2022-06-13 13:05:00|247.03|244.63|247.31|244.91|248.31|245.91|246.11|243.71|0
1655125800000|2022-06-13 13:10:00|247.03|244.63|250.5|248.1|250.79|248.39|246.84|244.44|0
1655126100000|2022-06-13 13:15:00|250.65|248.25|248.36|245.96|251.22|248.82|248.36|245.96|0
1655126400000|2022-06-13 13:20:00|248.22|245.82|246.51|244.11|248.36|245.96|246.15|243.75|0
1655126700000|2022-06-13 13:25:00|246.15|243.75|244.81|242.41|247.36|244.96|244.66|242.26|0
1655127000000|2022-06-13 13:30:00|244.24|241.84|252.64|250.24|255.02|252.62|244.24|241.84|0
1655127300000|2022-06-13 13:35:00|252.35|249.95|246.44|244.04|254.47|252.07|246.44|244.04|0
1655127600000|2022-06-13 13:40:00|245.88|243.48|246.3|243.9|247.58|245.18|239.81|237.41|0
1655127900000|2022-06-13 13:45:00|247.01|244.61|243.89|241.49|252.16|249.76|243.39|240.99|0
1655128200000|2022-06-13 13:50:00|243.74|241.34|243.29|240.89|247.43|245.03|242.9|240.5|0
1655128500000|2022-06-13 13:55:00|243.22|240.82|242.86|240.46|246.55|244.15|242.37|239.97|0
1655128800000|2022-06-13 14:00:00|243.35|240.95|240.1|237.7|248.04|245.64|239.67|237.27|0
1655129100000|2022-06-13 14:05:00|240.38|237.98|240.51|238.11|245.47|243.07|239.46|237.06|0
1655129400000|2022-06-13 14:10:00|240.37|237.97|234.09|231.69|242.35|239.95|233.74|231.34|0
1655129700000|2022-06-13 14:15:00|233.95|231.55|228.71|226.31|233.95|231.55|227.34|224.94|0
1655130000000|2022-06-13 14:20:00|228.02|225.62|226.52|224.12|231.32|228.92|226.52|224.12|0
1655130300000|2022-06-13 14:25:00|226.38|223.98|228.72|226.32|229.41|227.01|225.57|223.17|0
1655130600000|2022-06-13 14:30:00|228.45|226.05|229.54|227.14|230.08|227.68|225.72|223.32|0
1655130900000|2022-06-13 14:35:00|229.26|226.86|229.53|227.13|232.14|229.74|228.99|226.59|0
1655131200000|2022-06-13 14:40:00|228.98|226.58|222.6|220.2|228.98|226.58|221.73|219.33|0
1655131500000|2022-06-13 14:45:00|222.47|220.07|221.07|218.67|223.07|220.67|218.26|215.86|0
1655131800000|2022-06-13 14:50:00|220.94|218.54|223.08|220.68|223.76|221.36|219.4|217|0
1655132100000|2022-06-13 14:55:00|223.22|220.82|222.54|220.14|225.1|222.7|222.01|219.61|0
1655132400000|2022-06-13 15:00:00|223.08|220.68|218.79|216.39|223.21|220.81|217.73|215.33|0
1655132700000|2022-06-13 15:05:00|218.66|216.26|217.93|215.53|218.99|216.59|217.73|215.33|0
1655133000000|2022-06-13 15:10:00|217.66|215.26|221.66|219.26|221.8|219.4|216.2|213.8|0
1655133300000|2022-06-13 15:15:00|221.26|218.86|227.3|224.9|227.57|225.17|221.26|218.86|0
1655133600000|2022-06-13 15:20:00|227.02|224.62|233.49|231.09|233.49|231.09|226.34|223.94|0
1655133900000|2022-06-13 15:25:00|233.9|231.5|228.08|225.68|234.46|232.06|227.67|225.27|0
1655134200000|2022-06-13 15:30:00|228.22|225.82|229.11|226.71|230.63|228.23|224.68|222.28|0
1655134500000|2022-06-13 15:35:00|228.29|225.89|235.04|232.64|235.05|232.65|228.29|225.89|0
1655134800000|2022-06-13 15:40:00|235.18|232.78|236.85|234.45|238.67|236.27|232.89|230.49|0
1655135100000|2022-06-13 15:45:00|236.99|234.59|234.78|232.38|237.41|235.01|232.01|229.61|0
1655135400000|2022-06-13 15:50:00|234.84|232.44|229.39|226.99|236.59|234.19|229.11|226.71|0
1655135700000|2022-06-13 15:55:00|229.52|227.12|233.52|231.12|233.8|231.4|229.39|226.99|0
1655136000000|2022-06-13 16:00:00|232.83|230.43|232.07|229.67|237.14|234.74|231.03|228.63|0
1655136300000|2022-06-13 16:05:00|232.76|230.36|234.42|232.02|238.19|235.79|230.27|227.87|0
1655136600000|2022-06-13 16:10:00|233.45|231.05|236.23|233.83|240.29|237.89|232.34|229.94|0
1655136900000|2022-06-13 16:15:00|236.78|234.38|236.08|233.68|239.17|236.77|233.58|231.18|0
1655137200000|2022-06-13 16:20:00|236.5|234.1|236.08|233.68|239.58|237.18|234.69|232.29|0
1655137500000|2022-06-13 16:25:00|236.22|233.82|237.19|234.79|239.86|237.46|235.52|233.12|0
1655137800000|2022-06-13 16:30:00|236.63|234.23|243.53|241.13|245.1|242.7|234.82|232.42|0
1655138100000|2022-06-13 16:35:00|243.11|240.71|247.44|245.04|249.16|246.76|243.11|240.71|0
1655138400000|2022-06-13 16:40:00|247.87|245.47|239.48|237.08|247.87|245.47|238.92|236.52|0
1655138700000|2022-06-13 16:45:00|239.06|236.66|237.93|235.53|240.75|238.35|237.65|235.25|0
1655139000000|2022-06-13 16:50:00|237.51|235.11|234.85|232.45|240.46|238.06|234.57|232.17|0
1655139300000|2022-06-13 16:55:00|234.57|232.17|231.8|229.4|236.11|233.71|231.24|228.84|0
1655139600000|2022-06-13 17:00:00|231.38|228.98|229.51|226.63|231.8|229.4|226.19|223.31|0
1655139900000|2022-06-13 17:05:00|229.1|226.22|231.02|228.14|231.02|228.14|228|225.12|0
1655140200000|2022-06-13 17:10:00|230.88|228|231.02|228.14|231.02|228.14|228.27|225.39|0
1655140500000|2022-06-13 17:15:00|230.74|227.86|230.87|227.99|231.63|228.75|229.5|226.62|0
1655140800000|2022-06-13 17:20:00|229.91|227.03|229.36|226.48|230.94|228.06|228.13|225.25|0
1655141100000|2022-06-13 17:25:00|229.5|226.62|228.67|225.79|230.46|227.58|226.49|223.61|0
1655141400000|2022-06-13 17:30:00|228.26|225.38|226.21|223.33|230.32|227.44|225.94|223.06|0
1655141700000|2022-06-13 17:35:00|226.07|223.19|230.72|227.84|230.72|227.84|225.66|222.78|0
1655142000000|2022-06-13 17:40:00|230.58|227.7|237.52|234.64|237.52|234.64|230.58|227.7|0
1655142300000|2022-06-13 17:45:00|237.66|234.78|241.36|238.48|241.62|238.74|236.68|233.8|0
1655142600000|2022-06-13 17:50:00|240.46|237.58|236.24|233.36|241.73|238.85|234.99|232.11|0
1655142900000|2022-06-13 17:55:00|237.5|234.62|238.34|235.46|239.89|237.01|236.66|233.78|0
1655143200000|2022-06-13 18:00:00|238.2|235.32|233.76|231.36|238.34|235.46|232.52|230.12|0
1655143500000|2022-06-13 18:05:00|233.63|231.23|230.14|227.74|233.69|231.29|229.7|227.3|0
1655143800000|2022-06-13 18:10:00|229.72|227.32|227.25|224.85|231.1|228.7|227.12|224.72|0
1655144100000|2022-06-13 18:15:00|226.95|224.07|230.37|227.49|231.06|228.18|226.95|224.07|0
1655144400000|2022-06-13 18:20:00|230.51|227.63|229.95|227.07|233.27|230.39|229.68|226.8|0
1655144700000|2022-06-13 18:25:00|229.82|226.94|229.95|227.07|232.02|229.14|229.4|226.52|0
1655145000000|2022-06-13 18:30:00|229.54|226.66|228.98|226.1|230.64|227.76|224.49|221.61|0
1655145300000|2022-06-13 18:35:00|228.85|225.97|234|231.12|235.61|232.73|228.57|225.69|0
1655145600000|2022-06-13 18:40:00|234.56|231.68|234.27|231.39|237.48|234.6|232.34|229.46|0
1655145900000|2022-06-13 18:45:00|234.83|231.95|233.58|230.7|236.64|233.76|231.78|228.9|0
1655146200000|2022-06-13 18:50:00|233.16|230.28|230.68|227.8|233.16|230.28|229.58|226.7|0
1655146500000|2022-06-13 18:55:00|229.99|227.11|226.43|223.55|229.99|227.11|225.35|222.47|0
1655146800000|2022-06-13 19:00:00|225.75|222.87|228.66|225.78|229.89|227.01|223.93|221.05|0
1655147100000|2022-06-13 19:05:00|228.25|225.37|224.85|221.97|230.03|227.15|224.31|221.43|0
1655147400000|2022-06-13 19:10:00|224.72|221.84|222.29|219.41|224.85|221.97|221.35|218.47|0
1655147700000|2022-06-13 19:15:00|222.02|219.14|224.3|221.42|232.91|230.03|219.21|216.33|0
1655148000000|2022-06-13 19:20:00|223.63|220.75|221.25|218.37|226.61|223.73|219.46|216.58|0
1655148300000|2022-06-13 19:25:00|220.85|217.97|217.91|215.03|222.72|219.84|217.91|215.03|0
1655148600000|2022-06-13 19:30:00|217.98|215.1|216.05|213.17|218.84|215.96|213.69|210.81|0
1655148900000|2022-06-13 19:35:00|216.32|213.44|214.73|211.85|221.51|218.63|214.4|211.52|0
1655149200000|2022-06-13 19:40:00|214.93|212.05|215.28|212.4|216.85|213.97|211.98|209.1|0
1655149500000|2022-06-13 19:45:00|215.14|212.26|216.38|213.5|219.82|216.94|214.62|211.74|0
1655149800000|2022-06-13 19:50:00|216.25|213.37|218.49|215.61|218.95|216.07|211.1|208.22|0
1655150100000|2022-06-13 19:55:00|219.09|216.21|220.02|217.14|222.41|219.53|216.58|213.7|0
1655150400000|2022-06-13 20:00:00|219.23|216.35|218.99|216.11|219.23|216.35|214.87|211.99|0
1655150700000|2022-06-13 20:05:00|218.86|215.98|220.95|218.55|221.02|218.62|218.53|215.65|0
1655151000000|2022-06-13 20:10:00|221.01|218.61|219.81|217.41|223.43|221.03|219.68|217.28|0
1655151300000|2022-06-13 20:15:00|220.14|217.34|219.74|216.94|221.75|218.95|218.74|215.94|0
1655151600000|2022-06-13 20:20:00|219.61|216.81|217.48|214.68|219.87|217.07|217.28|214.48|0
1655151900000|2022-06-13 20:25:00|217.35|214.55|218.93|216.13|219.33|216.53|217.08|214.28|0
1655152200000|2022-06-13 20:30:00|218.8|216|220.32|217.52|220.93|218.13|218.8|216|0
1655152500000|2022-06-13 20:35:00|220.19|217.39|221.86|219.06|222.13|219.33|219.46|216.66|0
1655152800000|2022-06-13 20:40:00|221.73|218.93|221.86|219.06|222.39|219.59|221.19|218.39|0
1655153100000|2022-06-13 20:45:00|221.99|219.19|221.05|218.25|222.59|219.79|220.92|218.12|0
1655153400000|2022-06-13 20:50:00|220.98|218.18|221.38|218.58|221.65|218.85|220.04|217.24|0
1655153700000|2022-06-13 20:55:00|221.51|218.71|220.97|218.17|221.71|218.91|219.64|216.84|0
1655154000000|2022-06-13 21:00:00|220.96|218.16|220.65|217.85|221.16|218.36|220.57|217.77|0
1655154300000|2022-06-13 21:05:00|220.6|217.8|220.87|218.07|221.04|218.24|220.6|217.8|0
1655154600000|2022-06-13 21:10:00|220.7|217.9|220.55|217.75|220.95|218.15|220.42|217.62|0
1655154900000|2022-06-13 21:15:00|220.63|217.83|220.88|218.08|221|218.2|220.63|217.83|0
1655155200000|2022-06-13 21:20:00|220.84|218.04|221.54|218.74|221.54|218.74|220.75|217.95|0
1655155500000|2022-06-13 21:25:00|221.6|218.8|221.48|218.68|221.81|219.01|221.38|218.58|0
1655155800000|2022-06-13 21:30:00|221.52|218.72|221.59|218.79|221.94|219.14|221.49|218.69|0
1655156100000|2022-06-13 21:35:00|221.69|218.89|221.86|219.06|222.02|219.22|221.67|218.87|0
1655156400000|2022-06-13 21:40:00|221.82|219.02|221.48|218.68|221.82|219.02|221.41|218.61|0
1655156700000|2022-06-13 21:45:00|221.58|218.78|221.25|218.45|221.6|218.8|221.19|218.39|0
1655157000000|2022-06-13 21:50:00|221.37|218.57|221.47|218.67|221.73|218.93|221.19|218.39|0
1655157300000|2022-06-13 21:55:00|221.42|218.62|221.67|218.87|221.91|219.11|221.24|218.44|0
1655157600000|2022-06-13 22:00:00|221.86|219.06|223.67|220.87|225.16|222.36|221.86|219.06|0
1655157900000|2022-06-13 22:05:00|223.81|221.01|225.83|223.03|225.83|223.03|223.81|221.01|0
1655158200000|2022-06-13 22:10:00|225.69|222.89|226.58|223.78|226.99|224.19|225.42|222.62|0
1655158500000|2022-06-13 22:15:00|226.72|223.92|227.66|224.86|227.8|225|226.72|223.92|0
1655158800000|2022-06-13 22:20:00|227.73|224.93|227.45|224.65|227.93|225.13|226.58|223.78|0
1655159100000|2022-06-13 22:25:00|227.52|224.72|227.66|224.86|227.66|224.86|226.98|224.18|0
1655159400000|2022-06-13 22:30:00|227.59|224.79|226.84|224.04|227.79|224.99|226.57|223.77|0
1655159700000|2022-06-13 22:35:00|226.57|223.77|226.7|223.9|226.7|223.9|226.29|223.49|0
1655160000000|2022-06-13 22:40:00|226.63|223.83|226.08|223.28|226.83|224.03|225.75|222.95|0
1655160300000|2022-06-13 22:45:00|226.02|223.22|225.88|223.08|226.02|223.22|225.41|222.61|0
1655160600000|2022-06-13 22:50:00|225.75|222.95|225.74|222.94|225.81|223.01|225.07|222.27|0
1655160900000|2022-06-13 22:55:00|225.81|223.01|225.2|222.4|226.34|223.54|225.2|222.4|0
1655161200000|2022-06-13 23:00:00|225.33|222.53|224.52|221.72|225.74|222.94|224.52|221.72|0
1655161500000|2022-06-13 23:05:00|224.65|221.85|224.52|221.72|225.26|222.46|224.38|221.58|0
1655161800000|2022-06-13 23:10:00|224.38|221.58|223.64|220.84|224.58|221.78|223.3|220.5|0
1655162100000|2022-06-13 23:15:00|223.57|220.77|222.69|219.89|223.57|220.77|221.96|219.16|0
1655162400000|2022-06-13 23:20:00|222.63|219.83|223.7|220.9|223.83|221.03|222.56|219.76|0
1655162700000|2022-06-13 23:25:00|223.76|220.96|223.83|221.03|224.03|221.23|222.89|220.09|0
1655163000000|2022-06-13 23:30:00|223.69|220.89|222.28|219.48|224.1|221.3|222.21|219.41|0
1655163300000|2022-06-13 23:35:00|222.41|219.61|221.21|218.41|222.75|219.95|221.21|218.41|0
1655163600000|2022-06-13 23:40:00|221.14|218.34|220.47|217.67|221.14|218.34|220.4|217.6|0
1655163900000|2022-06-13 23:45:00|220.53|217.73|221.8|219|221.94|219.14|220.34|217.54|0
1655164200000|2022-06-13 23:50:00|221.87|219.07|222.26|219.46|222.47|219.67|221.6|218.8|0
1655164500000|2022-06-13 23:55:00|222.2|219.4|224.34|221.54|224.34|221.54|222.2|219.4|0
1655164800000|2022-06-14 00:00:00|224.21|221.41|223.26|220.46|225.55|222.75|222.73|219.93|0
1655165100000|2022-06-14 00:05:00|223.4|220.6|226.69|223.89|226.69|223.89|222.52|219.72|0
1655165400000|2022-06-14 00:10:00|226.76|223.96|227.44|224.64|228.39|225.59|226.49|223.69|0
1655165700000|2022-06-14 00:15:00|227.3|224.5|224.26|221.46|228.39|225.59|223.32|220.52|0
1655166000000|2022-06-14 00:20:00|224.33|221.53|226.82|224.02|227.3|224.5|223.79|220.99|0
1655166300000|2022-06-14 00:25:00|226.75|223.95|227.56|224.76|228.38|225.58|226.34|223.54|0
1655166600000|2022-06-14 00:30:00|227.63|224.83|230.01|227.21|230.14|227.34|226.54|223.74|0
1655166900000|2022-06-14 00:35:00|230.28|227.48|231.78|228.98|232.47|229.67|229.87|227.07|0
1655167200000|2022-06-14 00:40:00|231.92|229.12|231.43|228.63|232.6|229.8|230.75|227.95|0
1655167500000|2022-06-14 00:45:00|231.36|228.56|229.65|226.85|231.57|228.77|229.59|226.79|0
1655167800000|2022-06-14 00:50:00|229.72|226.92|230.54|227.74|230.81|228.01|228.9|226.1|0
1655168100000|2022-06-14 00:55:00|230.95|228.15|230.81|228.01|231.49|228.69|229.31|226.51|0
1655168400000|2022-06-14 01:00:00|230.67|227.87|230.94|228.14|231.35|228.55|229.5|226.7|0
1655168700000|2022-06-14 01:05:00|231|228.2|228.89|226.09|231.49|228.69|228.75|225.95|0
1655169000000|2022-06-14 01:10:00|228.75|225.95|229.16|226.36|229.97|227.17|228.75|225.95|0
1655169300000|2022-06-14 01:15:00|229.09|226.29|228.47|225.67|230.25|227.45|228.34|225.54|0
1655169600000|2022-06-14 01:20:00|228.74|225.94|229.83|227.03|229.97|227.17|228.2|225.4|0
1655169900000|2022-06-14 01:25:00|229.69|226.89|226.97|224.17|230.1|227.3|226.97|224.17|0
1655170200000|2022-06-14 01:30:00|226.84|224.04|229.14|226.34|229.28|226.48|226.02|223.22|0
1655170500000|2022-06-14 01:35:00|229.07|226.27|228.86|226.06|230.09|227.29|228.39|225.59|0
1655170800000|2022-06-14 01:40:00|229|226.2|227.09|224.29|229|226.2|227.09|224.29|0
1655171100000|2022-06-14 01:45:00|226.82|224.02|225.6|222.8|226.82|224.02|224.8|222|0
1655171400000|2022-06-14 01:50:00|225.47|222.67|225.33|222.53|226.75|223.95|224.79|221.99|0
1655171700000|2022-06-14 01:55:00|225.06|222.26|224.92|222.12|225.46|222.66|223.91|221.11|0
1655172000000|2022-06-14 02:00:00|224.65|221.85|225.73|222.93|226.67|223.87|224.45|221.65|0
1655172300000|2022-06-14 02:05:00|225.86|223.06|228.02|225.22|228.43|225.63|225.32|222.52|0
1655172600000|2022-06-14 02:10:00|227.89|225.09|227.34|224.54|228.43|225.63|226.94|224.14|0
1655172900000|2022-06-14 02:15:00|227.48|224.68|226.66|223.86|228.43|225.63|226.39|223.59|0
1655173200000|2022-06-14 02:20:00|226.73|223.93|227.74|224.94|227.94|225.14|226.66|223.86|0
1655173500000|2022-06-14 02:25:00|227.61|224.81|227.33|224.53|228.01|225.21|226.52|223.72|0
1655173800000|2022-06-14 02:30:00|227.26|224.46|228.41|225.61|229.23|226.43|227.06|224.26|0
1655174100000|2022-06-14 02:35:00|228.55|225.75|228.82|226.02|229.36|226.56|228.28|225.48|0
1655174400000|2022-06-14 02:40:00|228.95|226.15|228.4|225.6|229.5|226.7|228.13|225.33|0
1655174700000|2022-06-14 02:45:00|228.27|225.47|228.4|225.6|229.22|226.42|227.72|224.92|0
1655175000000|2022-06-14 02:50:00|228.47|225.67|228.8|226|229.35|226.55|228.4|225.6|0
1655175300000|2022-06-14 02:55:00|228.73|225.93|229.75|226.95|230.09|227.29|228.67|225.87|0
1655175600000|2022-06-14 03:00:00|229.62|226.82|231.39|228.59|231.39|228.59|229.62|226.82|0
1655175900000|2022-06-14 03:05:00|231.25|228.45|230.43|227.63|231.25|228.45|230.16|227.36|0
1655176200000|2022-06-14 03:10:00|230.57|227.77|232.07|229.27|232.35|229.55|230.57|227.77|0
1655176500000|2022-06-14 03:15:00|232|229.2|231.24|228.44|232|229.2|231.11|228.31|0
1655176800000|2022-06-14 03:20:00|231.17|228.37|231.65|228.85|231.79|228.99|231.1|228.3|0
1655177100000|2022-06-14 03:25:00|231.58|228.78|231.71|228.91|232.2|229.4|231.24|228.44|0
1655177400000|2022-06-14 03:30:00|231.78|228.98|233.84|231.04|234.39|231.59|231.51|228.71|0
1655177700000|2022-06-14 03:35:00|233.7|230.9|233.01|230.21|234.25|231.45|232.87|230.07|0
1655178000000|2022-06-14 03:40:00|232.87|230.07|232.93|230.13|233.01|230.21|232.32|229.52|0
1655178300000|2022-06-14 03:45:00|232.87|230.07|233|230.2|233.69|230.89|232.45|229.65|0
1655178600000|2022-06-14 03:50:00|232.86|230.06|233.82|231.02|233.89|231.09|232.59|229.79|0
1655178900000|2022-06-14 03:55:00|233.69|230.89|233.41|230.61|234.24|231.44|232.99|230.19|0
1655179200000|2022-06-14 04:00:00|233.54|230.74|238.26|235.46|239.92|237.12|233.54|230.74|0
1655179500000|2022-06-14 04:05:00|238.54|235.74|239.44|236.64|239.52|236.72|238.12|235.32|0
1655179800000|2022-06-14 04:10:00|239.52|236.72|240.14|237.34|240.5|237.7|238.81|236.01|0
1655180100000|2022-06-14 04:15:00|240.49|237.69|240.49|237.69|241.05|238.25|239.65|236.85|0
1655180400000|2022-06-14 04:20:00|239.59|236.79|238.74|235.94|240.01|237.21|238.18|235.38|0
1655180700000|2022-06-14 04:25:00|238.88|236.08|239.44|236.64|239.58|236.78|237.48|234.68|0
1655181000000|2022-06-14 04:30:00|239.37|236.57|238.38|235.58|239.37|236.57|237.2|234.4|0
1655181300000|2022-06-14 04:35:00|238.24|235.44|237.82|235.02|238.32|235.52|236.78|233.98|0
1655181600000|2022-06-14 04:40:00|237.61|234.81|237.75|234.95|238.03|235.23|237.33|234.53|0
1655181900000|2022-06-14 04:45:00|237.61|234.81|236.63|233.83|237.75|234.95|236.07|233.27|0
1655182200000|2022-06-14 04:50:00|236.49|233.69|237.74|234.94|238.16|235.36|235.79|232.99|0
1655182500000|2022-06-14 04:55:00|237.81|235.01|238.02|235.22|238.44|235.64|237.46|234.66|0
1655182800000|2022-06-14 05:00:00|238.16|235.36|239.27|236.47|239.69|236.89|237.46|234.66|0
1655183100000|2022-06-14 05:05:00|239.41|236.61|239.97|237.17|240.96|238.16|239.34|236.54|0
1655183400000|2022-06-14 05:10:00|240.25|237.45|239.55|236.75|241.02|238.22|238.85|236.05|0
1655183700000|2022-06-14 05:15:00|239.41|236.61|238.7|235.9|239.41|236.61|238.14|235.34|0
1655184000000|2022-06-14 05:20:00|238.63|235.83|238.56|235.76|238.98|236.18|238.28|235.48|0
1655184300000|2022-06-14 05:25:00|238.42|235.62|238.41|235.61|239.4|236.6|238|235.2|0
1655184600000|2022-06-14 05:30:00|238.55|235.75|237.85|235.05|239.95|237.15|237.29|234.49|0
1655184900000|2022-06-14 05:35:00|237.99|235.19|238.47|235.67|239.81|237.01|237.85|235.05|0
1655185200000|2022-06-14 05:40:00|238.4|235.6|241.21|238.41|241.92|239.12|238.4|235.6|0
1655185500000|2022-06-14 05:45:00|241.07|238.27|241.21|238.41|242.34|239.54|240.65|237.85|0
1655185800000|2022-06-14 05:50:00|241.07|238.27|243.18|240.38|243.32|240.52|240.78|237.98|0
1655186100000|2022-06-14 05:55:00|243.32|240.52|242.33|239.53|243.89|241.09|242.05|239.25|0
1655186400000|2022-06-14 06:00:00|242.05|239.25|244.59|241.79|245.59|242.79|241.34|238.54|0
1655186700000|2022-06-14 06:05:00|244.45|241.65|245.08|242.28|245.22|242.42|243.74|240.94|0
1655187000000|2022-06-14 06:10:00|245.01|242.21|245.44|242.64|245.72|242.92|244.02|241.22|0
1655187300000|2022-06-14 06:15:00|245.29|242.49|246|243.2|246.43|243.63|244.72|241.92|0
1655187600000|2022-06-14 06:20:00|246.14|243.34|244.22|241.42|246.29|243.49|244.01|241.21|0
1655187900000|2022-06-14 06:25:00|244.15|241.35|242.45|239.65|245.64|242.84|242.45|239.65|0
1655188200000|2022-06-14 06:30:00|242.59|239.79|242.91|240.11|250.32|247.52|241.92|239.12|0
1655188500000|2022-06-14 06:35:00|243.05|240.25|240.5|237.7|243.05|240.25|240.28|237.48|0
1655188800000|2022-06-14 06:40:00|240.36|237.56|241.34|238.54|241.91|239.11|240.21|237.41|0
1655189100000|2022-06-14 06:45:00|241.48|238.68|243.47|240.67|243.47|240.67|241.34|238.54|0
1655189400000|2022-06-14 06:50:00|243.18|240.38|242.33|239.53|243.18|240.38|242.05|239.25|0
1655189700000|2022-06-14 06:55:00|242.19|239.39|242.04|239.24|242.75|239.95|241.05|238.25|0
1655190000000|2022-06-14 07:00:00|241.19|238.39|240.55|237.75|242.11|239.31|240.06|237.26|0
1655190300000|2022-06-14 07:05:00|240.56|238.16|238.72|236.32|242.54|240.14|238.16|235.76|0
1655190600000|2022-06-14 07:10:00|238.44|236.04|236.05|233.65|239.57|237.17|235.77|233.37|0
1655190900000|2022-06-14 07:15:00|236.33|233.93|236.19|233.79|237.45|235.05|234.37|231.97|0
1655191200000|2022-06-14 07:20:00|236.47|234.07|234.96|232.56|236.47|234.07|233.22|230.82|0
1655191500000|2022-06-14 07:25:00|234.82|232.42|233.29|230.89|235.24|232.84|231.35|228.95|0
1655191800000|2022-06-14 07:30:00|233.15|230.75|235.79|233.39|236.2|233.8|230.79|228.39|0
1655192100000|2022-06-14 07:35:00|235.65|233.25|234.95|232.55|236.2|233.8|233.97|231.57|0
1655192400000|2022-06-14 07:40:00|235.08|232.68|238.16|235.76|238.44|236.04|234.94|232.54|0
1655192700000|2022-06-14 07:45:00|238.3|235.9|239.56|237.16|240.61|238.21|237.8|235.4|0
1655193000000|2022-06-14 07:50:00|239.42|237.02|239.41|237.01|241.81|239.41|239|236.6|0
1655193300000|2022-06-14 07:55:00|239.27|236.87|238.42|236.02|239.54|237.14|236.25|233.85|0
1655193600000|2022-06-14 08:00:00|237.86|235.46|236.1|233.7|239.47|237.07|233.73|231.33|0
1655193900000|2022-06-14 08:05:00|236.03|233.63|234.24|231.84|236.03|233.63|231.75|229.35|0
1655194200000|2022-06-14 08:10:00|233.82|231.42|235.35|232.95|237.02|234.62|233.68|231.28|0
1655194500000|2022-06-14 08:15:00|235.76|233.36|234.23|231.83|237.02|234.62|233.95|231.55|0
1655194800000|2022-06-14 08:20:00|234.09|231.69|235.9|233.5|236.32|233.92|234.09|231.69|0
1655195100000|2022-06-14 08:25:00|235.76|233.36|236.94|234.54|237.43|235.03|234.78|232.38|0
1655195400000|2022-06-14 08:30:00|236.73|234.33|237.29|234.89|237.49|235.09|233.73|231.33|0
1655195700000|2022-06-14 08:35:00|237.15|234.75|232.96|230.56|237.43|235.03|232.96|230.56|0
1655196000000|2022-06-14 08:40:00|233.1|230.7|232.56|230.16|233.52|231.12|231.38|228.98|0
1655196300000|2022-06-14 08:45:00|232.62|230.22|230.35|227.95|233.25|230.85|230.35|227.95|0
1655196600000|2022-06-14 08:50:00|230.27|227.87|228.69|226.29|231.03|228.63|228.69|226.29|0
1655196900000|2022-06-14 08:55:00|228.9|226.5|228.04|225.64|230.2|227.8|225.43|223.03|0
1655197200000|2022-06-14 09:00:00|227.9|225.5|228.58|226.18|229.47|227.07|226.81|224.41|0
1655197500000|2022-06-14 09:05:00|228.44|226.04|226.94|224.54|228.72|226.32|226.53|224.13|0
1655197800000|2022-06-14 09:10:00|227.07|224.67|225.23|222.83|227.55|225.15|225.03|222.63|0
1655198100000|2022-06-14 09:15:00|225.17|222.77|227.34|224.94|227.75|225.35|224.76|222.36|0
1655198400000|2022-06-14 09:20:00|227.54|225.14|229.52|227.12|229.93|227.53|226.66|224.26|0
1655198700000|2022-06-14 09:25:00|229.25|226.85|225.56|223.16|229.25|226.85|225.43|223.03|0
1655199000000|2022-06-14 09:30:00|225.63|223.23|225.01|222.61|227.33|224.93|225.01|222.61|0
1655199300000|2022-06-14 09:35:00|225.29|222.89|227.87|225.47|229.37|226.97|225.21|222.81|0
1655199600000|2022-06-14 09:40:00|227.6|225.2|229.1|226.7|229.24|226.84|227.6|225.2|0
1655199900000|2022-06-14 09:45:00|229.16|226.76|229.5|227.1|230.19|227.79|228.14|225.74|0
1655200200000|2022-06-14 09:50:00|229.29|226.89|227.99|225.59|229.7|227.3|227.72|225.32|0
1655200500000|2022-06-14 09:55:00|227.92|225.52|225.79|223.39|228.27|225.87|225.59|223.19|0
1655200800000|2022-06-14 10:00:00|225.73|223.33|221.12|218.72|226|223.6|220.72|218.32|0
1655201100000|2022-06-14 10:05:00|221.05|218.65|222.74|220.34|223.15|220.75|220.99|218.59|0
1655201400000|2022-06-14 10:10:00|222.6|220.2|220.31|217.91|222.74|220.34|220.11|217.71|0
1655201700000|2022-06-14 10:15:00|220.04|217.64|219.23|216.83|220.85|218.45|218.63|216.23|0
1655202000000|2022-06-14 10:20:00|219.1|216.7|220.17|217.77|221.45|219.05|218.43|216.03|0
1655202300000|2022-06-14 10:25:00|220.3|217.9|219.63|217.23|220.3|217.9|218.56|216.16|0
1655202600000|2022-06-14 10:30:00|219.56|217.16|224|221.6|224.07|221.67|218.42|216.02|0
1655202900000|2022-06-14 10:35:00|223.94|221.54|223.26|220.86|224.48|222.08|221.91|219.51|0
1655203200000|2022-06-14 10:40:00|223.19|220.79|224.47|222.07|224.67|222.27|221.9|219.5|0
1655203500000|2022-06-14 10:45:00|224.61|222.21|226.78|224.38|227.74|225.34|224.61|222.21|0
1655203800000|2022-06-14 10:50:00|226.85|224.45|226.71|224.31|227.73|225.33|225.82|223.42|0
1655204100000|2022-06-14 10:55:00|226.64|224.24|225|222.6|226.64|224.24|224.87|222.47|0
1655204400000|2022-06-14 11:00:00|225.14|222.74|224.05|221.65|225.27|222.87|222.16|219.76|0
1655204700000|2022-06-14 11:05:00|223.91|221.51|220.94|218.54|224.18|221.78|220.67|218.27|0
1655205000000|2022-06-14 11:10:00|220.87|218.47|224.66|222.26|225.07|222.67|220.53|218.13|0
1655205300000|2022-06-14 11:15:00|224.8|222.4|224.25|221.85|225.14|222.74|223.31|220.91|0
1655205600000|2022-06-14 11:20:00|225.07|222.67|225.33|222.93|226.15|223.75|224.52|222.12|0
1655205900000|2022-06-14 11:25:00|225.47|223.07|224.25|221.85|225.94|223.54|224.25|221.85|0
1655206200000|2022-06-14 11:30:00|223.7|221.3|223.03|220.63|225.53|223.13|222.76|220.36|0
1655206500000|2022-06-14 11:35:00|222.96|220.56|222.08|219.68|222.96|220.56|220.73|218.33|0
1655206800000|2022-06-14 11:40:00|222.14|219.74|220.6|218.2|222.35|219.95|220.33|217.93|0
1655207100000|2022-06-14 11:45:00|220.53|218.13|221.26|218.86|222.21|219.81|219.25|216.85|0
1655207400000|2022-06-14 11:50:00|221.4|219|220.05|217.65|222.34|219.94|220.05|217.65|0
1655207700000|2022-06-14 11:55:00|219.65|217.25|218.64|216.24|220.86|218.46|218.31|215.91|0
1655208000000|2022-06-14 12:00:00|218.98|216.58|223.54|221.14|225.71|223.31|218.71|216.31|0
1655208300000|2022-06-14 12:05:00|223.81|221.41|222.05|219.65|224.62|222.22|222.05|219.65|0
1655208600000|2022-06-14 12:10:00|222.19|219.79|221.65|219.25|222.19|219.79|220.98|218.58|0
1655208900000|2022-06-14 12:15:00|221.71|219.31|222.59|220.19|223.67|221.27|221.31|218.91|0
1655209200000|2022-06-14 12:20:00|222.72|220.32|224.07|221.67|224.75|222.35|222.45|220.05|0
1655209500000|2022-06-14 12:25:00|223.93|221.53|222.24|219.84|224.47|222.07|222.24|219.84|0
1655209800000|2022-06-14 12:30:00|222.37|219.97|228.82|226.42|229.1|226.7|222.37|219.97|0
1655210100000|2022-06-14 12:35:00|228.96|226.56|228.82|226.42|229.1|226.7|226.7|224.3|0
1655210400000|2022-06-14 12:40:00|228.96|226.56|231.84|229.44|234.89|232.49|228.82|226.42|0
1655210700000|2022-06-14 12:45:00|231.98|229.58|227.04|224.64|231.98|229.58|227.04|224.64|0
1655211000000|2022-06-14 12:50:00|227.17|224.77|226.35|223.95|228.26|225.86|226.08|223.68|0
1655211300000|2022-06-14 12:55:00|226.49|224.09|227.03|224.63|228.94|226.54|226.21|223.81|0
1655211600000|2022-06-14 13:00:00|226.48|224.08|229.21|226.81|229.49|227.09|226.21|223.81|0
1655211900000|2022-06-14 13:05:00|228.94|226.54|226.34|223.94|228.94|226.54|224.57|222.17|0
1655212200000|2022-06-14 13:10:00|226.2|223.8|226.06|223.66|227.56|225.16|225.12|222.72|0
1655212500000|2022-06-14 13:15:00|226.2|223.8|229.75|227.35|230.78|228.38|226.2|223.8|0
1655212800000|2022-06-14 13:20:00|229.95|227.55|232.22|229.82|232.64|230.24|229.47|227.07|0
1655213100000|2022-06-14 13:25:00|232.36|229.96|226.05|223.65|232.36|229.96|226.05|223.65|0
1655213400000|2022-06-14 13:30:00|225.92|223.52|224.69|222.29|227|224.6|220.38|217.98|0
1655213700000|2022-06-14 13:35:00|223.2|220.8|222.66|220.26|226.18|223.78|221.85|219.45|0
1655214000000|2022-06-14 13:40:00|221.85|219.45|213.46|211.06|221.85|219.45|213.46|211.06|0
1655214300000|2022-06-14 13:45:00|211.52|209.12|217.36|214.96|220.45|218.05|211.52|209.12|0
1655214600000|2022-06-14 13:50:00|217.49|215.09|224.62|222.22|224.76|222.36|212.97|210.57|0
1655214900000|2022-06-14 13:55:00|225.03|222.63|226.22|223.82|226.9|224.5|221.72|219.32|0
1655215200000|2022-06-14 14:00:00|225.81|223.41|222.53|220.13|228.28|225.88|222.26|219.86|0
1655215500000|2022-06-14 14:05:00|222.66|220.26|218.94|216.54|224.71|222.31|217.93|215.53|0
1655215800000|2022-06-14 14:10:00|219.01|216.61|215.38|212.98|219.81|217.41|214.12|211.72|0
1655216100000|2022-06-14 14:15:00|214.59|212.19|212.99|210.59|215.78|213.38|212.59|210.19|0
1655216400000|2022-06-14 14:20:00|212.46|210.06|210.26|207.86|212.46|210.06|205.78|203.38|0
1655216700000|2022-06-14 14:25:00|209.59|207.19|206.67|204.27|211.45|209.05|206.67|204.27|0
1655217000000|2022-06-14 14:30:00|206.8|204.4|208.76|206.36|210.61|208.21|204.97|202.57|0
1655217300000|2022-06-14 14:35:00|208.89|206.49|207.58|205.18|210.34|207.94|205.88|203.48|0
1655217600000|2022-06-14 14:40:00|206.79|204.39|203.75|201.35|207.84|205.44|201.73|199.33|0
1655217900000|2022-06-14 14:45:00|204.79|202.39|212.46|210.06|212.46|210.06|203.36|200.96|0
1655218200000|2022-06-14 14:50:00|212.73|210.33|211.34|208.94|216.56|214.16|210.94|208.54|0
1655218500000|2022-06-14 14:55:00|210.68|208.28|210.94|208.54|213.48|211.08|209.75|207.35|0
1655218800000|2022-06-14 15:00:00|210.41|208.01|211.74|209.34|214.68|212.28|209.88|207.48|0
1655219100000|2022-06-14 15:05:00|212|209.6|205.53|203.13|212|209.6|205.14|202.74|0
1655219400000|2022-06-14 15:10:00|205.4|203|203.83|201.43|205.66|203.26|202.79|200.39|0
1655219700000|2022-06-14 15:15:00|203.7|201.3|204.44|202.04|205.49|203.09|201.09|198.69|0
1655220000000|2022-06-14 15:20:00|204.05|201.65|207.19|204.79|207.19|204.79|200.55|198.15|0
1655220300000|2022-06-14 15:25:00|206.92|204.52|205.61|203.21|209.56|207.16|205.35|202.95|0
1655220600000|2022-06-14 15:30:00|205.48|203.08|208.36|205.96|209.02|206.62|202.36|199.96|0
1655220900000|2022-06-14 15:35:00|208.5|206.1|207.34|204.94|212.73|210.33|206.69|204.29|0
1655221200000|2022-06-14 15:40:00|207.21|204.81|210.9|208.5|211.57|209.17|206.43|204.03|0
1655221500000|2022-06-14 15:45:00|211.03|208.63|207.47|205.07|212.23|209.83|206.94|204.54|0
1655221800000|2022-06-14 15:50:00|207.21|204.81|208.78|206.38|209.44|207.04|205.24|202.84|0
1655222100000|2022-06-14 15:55:00|208.91|206.51|210.76|208.36|212.49|210.09|208.52|206.12|0
1655222400000|2022-06-14 16:00:00|210.63|208.23|204.58|202.18|210.63|208.23|203.41|201.01|0
1655222700000|2022-06-14 16:05:00|204.19|201.79|203.67|201.27|204.71|202.31|202.63|200.23|0
1655223000000|2022-06-14 16:10:00|203.8|201.4|199.02|196.62|205.36|202.96|198.76|196.36|0
1655223300000|2022-06-14 16:15:00|198.89|196.49|203.7|201.3|204.35|201.95|197.73|195.33|0
1655223600000|2022-06-14 16:20:00|203.83|201.43|202|199.6|205.4|203|199.92|197.52|0
1655223900000|2022-06-14 16:25:00|202.13|199.73|200.3|197.9|202.13|199.73|199.79|197.39|0
1655224200000|2022-06-14 16:30:00|200.43|198.03|199.14|196.74|201.47|199.07|197.72|195.32|0
1655224500000|2022-06-14 16:35:00|199.01|196.61|197.2|194.8|199.52|197.12|196.05|193.65|0
1655224800000|2022-06-14 16:40:00|197.13|194.73|199.61|197.21|200.77|198.37|196.18|193.78|0
1655225100000|2022-06-14 16:45:00|199.35|196.95|201.03|198.63|201.16|198.76|198.71|196.31|0
1655225400000|2022-06-14 16:50:00|201.15|198.75|201.02|198.62|202.19|199.79|198.96|196.56|0
1655225700000|2022-06-14 16:55:00|201.8|199.4|204.53|202.13|204.66|202.26|201.54|199.14|0
1655226000000|2022-06-14 17:00:00|204.26|201.86|204.26|201.86|206.36|203.96|202.05|199.65|0
1655226300000|2022-06-14 17:05:00|204.13|201.73|208.59|206.19|209.25|206.85|203.22|200.82|0
1655226600000|2022-06-14 17:10:00|208.85|206.45|207.53|205.13|209.64|207.24|206.74|204.34|0
1655226900000|2022-06-14 17:15:00|207.86|205.46|214.17|211.77|215.24|212.84|207.53|205.13|0
1655227200000|2022-06-14 17:20:00|214.44|212.04|213.9|211.5|217.26|214.86|213.9|211.5|0
1655227500000|2022-06-14 17:25:00|214.03|211.63|208.97|206.57|214.03|211.63|208.97|206.57|0
1655227800000|2022-06-14 17:30:00|208.18|205.78|205.55|203.15|209.5|207.1|205.15|202.75|0
1655228100000|2022-06-14 17:35:00|205.28|202.88|202.28|199.88|206.2|203.8|202.28|199.88|0
1655228400000|2022-06-14 17:40:00|202.15|199.75|196.91|194.51|202.86|200.46|195.5|193.1|0
1655228700000|2022-06-14 17:45:00|197.1|194.7|196.91|194.51|199.23|196.83|195.25|192.85|0
1655229000000|2022-06-14 17:50:00|197.17|194.77|198.97|196.57|199.1|196.7|196.4|194|0
1655229300000|2022-06-14 17:55:00|198.71|196.31|197.68|195.28|200.39|197.99|197.48|195.08|0
1655229600000|2022-06-14 18:00:00|198.19|195.79|200.99|198.59|202.55|200.15|197.8|195.4|0
1655229900000|2022-06-14 18:05:00|201.25|198.85|204.76|202.36|205.81|203.41|200.6|198.2|0
1655230200000|2022-06-14 18:10:00|204.63|202.23|200.08|197.68|204.63|202.23|198.92|196.52|0
1655230500000|2022-06-14 18:15:00|200.33|197.93|201.5|199.1|201.76|199.36|199.69|197.29|0
1655230800000|2022-06-14 18:20:00|201.63|199.23|201.1|198.7|203.58|201.18|200.59|198.19|0
1655231100000|2022-06-14 18:25:00|201.23|198.83|201.36|198.96|202.53|200.13|199.55|197.15|0
1655231400000|2022-06-14 18:30:00|201.23|198.83|201.23|198.83|201.36|198.96|197.74|195.34|0
1655231700000|2022-06-14 18:35:00|201.36|198.96|201.87|199.47|202.91|200.51|199.93|197.53|0
1655232000000|2022-06-14 18:40:00|201.48|199.08|197.09|194.69|202|199.6|196.71|194.31|0
1655232300000|2022-06-14 18:45:00|197.03|194.63|194.92|192.52|198.76|196.36|194.54|192.14|0
1655232600000|2022-06-14 18:50:00|194.79|192.39|194.85|192.45|197.22|194.82|193.52|191.12|0
1655232900000|2022-06-14 18:55:00|194.66|192.26|194.4|192|195.94|193.54|193.9|191.5|0
1655233200000|2022-06-14 19:00:00|194.02|191.62|194.67|192.27|195.43|193.03|192.38|189.98|0
1655233500000|2022-06-14 19:05:00|194.28|191.88|190.61|188.21|194.67|192.27|190.48|188.08|0
1655233800000|2022-06-14 19:10:00|190.74|188.34|186.96|184.56|192.25|189.85|185.83|183.43|0
1655234100000|2022-06-14 19:15:00|186.83|184.43|186.08|183.68|187.45|185.05|185.21|182.81|0
1655234400000|2022-06-14 19:20:00|186.21|183.81|187.07|184.67|189.07|186.67|186.2|183.8|0
1655234700000|2022-06-14 19:25:00|187.2|184.8|194.25|191.85|194.89|192.49|186.95|184.55|0
1655235000000|2022-06-14 19:30:00|194.5|192.1|197.7|195.3|200.28|197.88|193.99|191.59|0
1655235300000|2022-06-14 19:35:00|197.76|195.36|203.8|201.4|205.5|203.1|197.76|195.36|0
1655235600000|2022-06-14 19:40:00|203.67|201.27|199.28|196.88|206.1|203.7|199.15|196.75|0
1655235900000|2022-06-14 19:45:00|200.06|197.66|204.97|202.57|206.49|204.09|198.89|196.49|0
1655236200000|2022-06-14 19:50:00|204.77|202.37|199.28|196.88|204.77|202.37|197.85|195.45|0
1655236500000|2022-06-14 19:55:00|199.54|197.14|199.66|197.26|200.84|198.44|197.72|195.32|0
1655236800000|2022-06-14 20:00:00|199.98|197.58|196.55|194.15|201.35|198.95|196.17|193.77|0
1655237100000|2022-06-14 20:05:00|196.43|194.03|197.71|195.31|198.29|195.89|196.3|193.9|0
1655237400000|2022-06-14 20:10:00|197.84|195.44|196.74|194.34|199.13|196.73|196.74|194.34|0
1655237700000|2022-06-14 20:15:00|196.88|194.08|196.87|194.07|197.52|194.72|196.36|193.56|0
1655238000000|2022-06-14 20:20:00|196.68|193.88|198.24|195.44|198.61|195.81|196.61|193.81|0
1655238300000|2022-06-14 20:25:00|198.63|195.83|197.59|194.79|198.63|195.83|197.59|194.79|0
1655238600000|2022-06-14 20:30:00|197.72|194.92|199.01|196.21|199.91|197.11|197.59|194.79|0
1655238900000|2022-06-14 20:35:00|198.94|196.14|199.78|196.98|199.85|197.05|198.94|196.14|0
1655239200000|2022-06-14 20:40:00|199.71|196.91|200.68|197.88|200.69|197.89|199.58|196.78|0
1655239500000|2022-06-14 20:45:00|200.55|197.75|201.46|198.66|201.59|198.79|199.9|197.1|0
1655239800000|2022-06-14 20:50:00|201.52|198.72|201.39|198.59|201.72|198.92|201.13|198.33|0
1655240100000|2022-06-14 20:55:00|201.46|198.66|201.91|199.11|201.91|199.11|199.83|197.03|0
1655240400000|2022-06-14 21:00:00|201.82|199.02|202.01|199.21|202.01|199.21|201.36|198.56|0
1655240700000|2022-06-14 21:05:00|202.03|199.23|201.38|198.58|202.1|199.3|200.93|198.13|0
1655241000000|2022-06-14 21:10:00|201.41|198.61|201.66|198.86|201.66|198.86|201.41|198.61|0
1655241300000|2022-06-14 21:15:00|201.65|198.85|201.24|198.44|201.67|198.87|201.24|198.44|0
1655241600000|2022-06-14 21:20:00|201.18|198.38|201.4|198.6|201.4|198.6|201.18|198.38|0
1655241900000|2022-06-14 21:25:00|201.32|198.52|201.26|198.46|201.32|198.52|201.2|198.4|0
1655242200000|2022-06-14 21:30:00|201.28|198.48|201.25|198.45|201.3|198.5|201.25|198.45|0
1655242500000|2022-06-14 21:35:00|201.19|198.39|201.39|198.59|201.39|198.59|201.19|198.39|0
1655242800000|2022-06-14 21:40:00|201.47|198.67|202|199.2|202|199.2|201.37|198.57|0
1655243100000|2022-06-14 21:45:00|201.94|199.14|201.99|199.19|202|199.2|201.86|199.06|0
1655243400000|2022-06-14 21:50:00|202.01|199.21|201.72|198.92|202.01|199.21|201.59|198.79|0
1655243700000|2022-06-14 21:55:00|201.57|198.77|201.7|198.9|201.72|198.92|201.55|198.75|0
1655244000000|2022-06-14 22:00:00|202.77|199.97|204.08|201.28|204.28|201.48|202.32|199.52|0
1655244300000|2022-06-14 22:05:00|204.15|201.35|203.36|200.56|204.8|202|203.23|200.43|0
1655244600000|2022-06-14 22:10:00|203.62|200.82|206.73|203.93|207|204.2|203.49|200.69|0
1655244900000|2022-06-14 22:15:00|206.8|204|205.49|202.69|206.93|204.13|205.22|202.42|0
1655245200000|2022-06-14 22:20:00|205.55|202.75|207.58|204.78|207.58|204.78|205.22|202.42|0
1655245500000|2022-06-14 22:25:00|207.71|204.91|207.32|204.52|207.84|205.04|207.18|204.38|0
1655245800000|2022-06-14 22:30:00|207.25|204.45|208.1|205.3|208.3|205.5|207.25|204.45|0
1655246100000|2022-06-14 22:35:00|208.23|205.43|208.49|205.69|208.49|205.69|207.57|204.77|0
1655246400000|2022-06-14 22:40:00|208.56|205.76|208.95|206.15|209.81|207.01|208.49|205.69|0
1655246700000|2022-06-14 22:45:00|209.02|206.22|209.28|206.48|209.55|206.75|209.02|206.22|0
1655247000000|2022-06-14 22:50:00|209.41|206.61|207.69|204.89|209.41|206.61|207.69|204.89|0
1655247300000|2022-06-14 22:55:00|207.62|204.82|206.96|204.16|207.69|204.89|206.96|204.16|0
1655247600000|2022-06-14 23:00:00|207.03|204.23|207.42|204.62|207.75|204.95|206.9|204.1|0
1655247900000|2022-06-14 23:05:00|207.48|204.68|206.89|204.09|207.55|204.75|206.89|204.09|0
1655248200000|2022-06-14 23:10:00|206.63|203.83|205.57|202.77|206.76|203.96|205.05|202.25|0
1655248500000|2022-06-14 23:15:00|205.77|202.97|205.44|202.64|205.77|202.97|204.66|201.86|0
1655248800000|2022-06-14 23:20:00|205.37|202.57|208.2|205.4|208.2|205.4|204.92|202.12|0
1655249100000|2022-06-14 23:25:00|208.33|205.53|208.19|205.39|208.72|205.92|208.19|205.39|0
1655249400000|2022-06-14 23:30:00|208.32|205.52|208.58|205.78|208.72|205.92|207.79|204.99|0
1655249700000|2022-06-14 23:35:00|208.51|205.71|208.58|205.78|208.58|205.78|207.13|204.33|0
1655250000000|2022-06-14 23:40:00|208.51|205.71|208.97|206.17|208.97|206.17|207.72|204.92|0
1655250300000|2022-06-14 23:45:00|209.1|206.3|210.56|207.76|210.56|207.76|208.84|206.04|0
1655250600000|2022-06-14 23:50:00|210.69|207.89|212.55|209.75|212.69|209.89|210.62|207.82|0
1655250900000|2022-06-14 23:55:00|212.69|209.89|213.35|210.55|215.09|212.29|212.55|209.75|0
1655251200000|2022-06-15 00:00:00|213.22|210.42|213.48|210.68|213.75|210.95|212.48|209.68|0
1655251500000|2022-06-15 00:05:00|213.35|210.55|212.01|209.21|213.35|210.55|210.94|208.14|0
1655251800000|2022-06-15 00:10:00|211.94|209.14|211.87|209.07|212.01|209.21|211.07|208.27|0
1655252100000|2022-06-15 00:15:00|211.47|208.67|212.8|210|213.27|210.47|210.8|208|0
1655252400000|2022-06-15 00:20:00|212.73|209.93|210.97|208.17|212.93|210.13|210.04|207.24|0
1655252700000|2022-06-15 00:25:00|211.11|208.31|210.04|207.24|211.11|208.31|209.51|206.71|0
1655253000000|2022-06-15 00:30:00|209.97|207.17|210.3|207.5|211.37|208.57|209.51|206.71|0
1655253300000|2022-06-15 00:35:00|210.36|207.56|210.83|208.03|211.1|208.3|209.5|206.7|0
1655253600000|2022-06-15 00:40:00|211.09|208.29|209.82|207.02|211.09|208.29|209.56|206.76|0
1655253900000|2022-06-15 00:45:00|209.69|206.89|209.09|206.29|209.89|207.09|208.43|205.63|0
1655254200000|2022-06-15 00:50:00|208.83|206.03|207.77|204.97|208.96|206.16|206.98|204.18|0
1655254500000|2022-06-15 00:55:00|207.83|205.03|208.42|205.62|208.82|206.02|207.11|204.31|0
1655254800000|2022-06-15 01:00:00|208.62|205.82|210.41|207.61|211.21|208.41|208.49|205.69|0
1655255100000|2022-06-15 01:05:00|210.54|207.74|210.27|207.47|210.54|207.74|208.29|205.49|0
1655255400000|2022-06-15 01:10:00|210.14|207.34|209.47|206.67|211.2|208.4|209.34|206.54|0
1655255700000|2022-06-15 01:15:00|209.07|206.27|210.4|207.6|210.8|208|208.54|205.74|0
1655256000000|2022-06-15 01:20:00|210.13|207.33|211.99|209.19|211.99|209.19|209.6|206.8|0
1655256300000|2022-06-15 01:25:00|212.26|209.46|211.99|209.19|213.87|211.07|211.59|208.79|0
1655256600000|2022-06-15 01:30:00|212.12|209.32|212.92|210.12|212.92|210.12|211.46|208.66|0
1655256900000|2022-06-15 01:35:00|212.99|210.19|212.78|209.98|213.05|210.25|211.51|208.71|0
1655257200000|2022-06-15 01:40:00|212.92|210.12|213.92|211.12|213.99|211.19|212.31|209.51|0
1655257500000|2022-06-15 01:45:00|214.12|211.32|212.79|209.99|214.12|211.32|211.85|209.05|0
1655257800000|2022-06-15 01:50:00|212.92|210.12|209.85|207.05|212.99|210.19|209.71|206.91|0
1655258100000|2022-06-15 01:55:00|209.91|207.11|210.24|207.44|210.91|208.11|209.85|207.05|0
1655258400000|2022-06-15 02:00:00|210.37|207.57|211.23|208.43|211.71|208.91|210.11|207.31|0
1655258700000|2022-06-15 02:05:00|211.3|208.5|211.01|208.21|211.44|208.64|210.01|207.21|0
1655259000000|2022-06-15 02:10:00|211.08|208.28|211.21|208.41|211.34|208.54|210.54|207.74|0
1655259300000|2022-06-15 02:15:00|211.07|208.27|211.2|208.4|211.47|208.67|210.2|207.4|0
1655259600000|2022-06-15 02:20:00|211.47|208.67|211.47|208.67|212.01|209.21|210.67|207.87|0
1655259900000|2022-06-15 02:25:00|211.6|208.8|210.19|207.39|211.74|208.94|210.19|207.39|0
1655260200000|2022-06-15 02:30:00|210.26|207.46|210.93|208.13|211.2|208.4|209.99|207.19|0
1655260500000|2022-06-15 02:35:00|211.06|208.26|212.06|209.26|212.26|209.46|210.93|208.13|0
1655260800000|2022-06-15 02:40:00|212.19|209.39|212.66|209.86|212.8|210|211.92|209.12|0
1655261100000|2022-06-15 02:45:00|212.79|209.99|211.32|208.52|213.13|210.33|211.18|208.38|0
1655261400000|2022-06-15 02:50:00|211.25|208.45|211.04|208.24|211.58|208.78|210.78|207.98|0
1655261700000|2022-06-15 02:55:00|211.11|208.31|210.91|208.11|212.11|209.31|210.84|208.04|0
1655262000000|2022-06-15 03:00:00|211.04|208.24|211.17|208.37|211.91|209.11|210.91|208.11|0
1655262300000|2022-06-15 03:05:00|211.3|208.5|211.43|208.63|212.11|209.31|211.04|208.24|0
1655262600000|2022-06-15 03:10:00|211.5|208.7|212.23|209.43|212.5|209.7|211.36|208.56|0
1655262900000|2022-06-15 03:15:00|212.5|209.7|211.83|209.03|212.64|209.84|211.29|208.49|0
1655263200000|2022-06-15 03:20:00|211.69|208.89|211.02|208.22|211.83|209.03|210.49|207.69|0
1655263500000|2022-06-15 03:25:00|210.89|208.09|211.29|208.49|211.29|208.49|210.28|207.48|0
1655263800000|2022-06-15 03:30:00|211.35|208.55|210.35|207.55|211.35|208.55|210.08|207.28|0
1655264100000|2022-06-15 03:35:00|210.21|207.41|209.41|206.61|210.35|207.55|209.01|206.21|0
1655264400000|2022-06-15 03:40:00|209.34|206.54|209.27|206.47|209.54|206.74|209.01|206.21|0
1655264700000|2022-06-15 03:45:00|209.14|206.34|209.27|206.47|209.53|206.73|208.74|205.94|0
1655265000000|2022-06-15 03:50:00|209.33|206.53|208.07|205.27|209.4|206.6|207.94|205.14|0
1655265300000|2022-06-15 03:55:00|208.2|205.4|207.4|204.6|208.6|205.8|207.27|204.47|0
1655265600000|2022-06-15 04:00:00|207.53|204.73|207.53|204.73|207.67|204.87|207.27|204.47|0
1655265900000|2022-06-15 04:05:00|207.66|204.86|207.26|204.46|207.86|205.06|207.26|204.46|0
1655266200000|2022-06-15 04:10:00|207.13|204.33|207.26|204.46|207.59|204.79|206.99|204.19|0
1655266500000|2022-06-15 04:15:00|207.32|204.52|208.18|205.38|208.45|205.65|207.32|204.52|0
1655266800000|2022-06-15 04:20:00|208.31|205.51|208.44|205.64|208.58|205.78|207.78|204.98|0
1655267100000|2022-06-15 04:25:00|208.51|205.71|207.05|204.25|208.58|205.78|206.98|204.18|0
1655267400000|2022-06-15 04:30:00|207.11|204.31|205.92|203.12|207.38|204.58|205.4|202.6|0
1655267700000|2022-06-15 04:35:00|205.85|203.05|205.92|203.12|206.18|203.38|205.46|202.66|0
1655268000000|2022-06-15 04:40:00|205.79|202.99|206.64|203.84|206.84|204.04|205.79|202.99|0
1655268300000|2022-06-15 04:45:00|206.71|203.91|205.65|202.85|206.71|203.91|205.38|202.58|0
1655268600000|2022-06-15 04:50:00|205.51|202.71|204.59|201.79|205.51|202.71|204.46|201.66|0
1655268900000|2022-06-15 04:55:00|204.72|201.92|203.54|200.74|204.72|201.92|202.75|199.95|0
1655269200000|2022-06-15 05:00:00|203.67|200.87|203.4|200.6|204.65|201.85|202.88|200.08|0
1655269500000|2022-06-15 05:05:00|203.27|200.47|203.53|200.73|204.32|201.52|202.29|199.49|0
1655269800000|2022-06-15 05:10:00|203.4|200.6|202.67|199.87|203.79|200.99|202.35|199.55|0
1655270100000|2022-06-15 05:15:00|202.74|199.94|203.91|201.11|204.05|201.25|202.74|199.94|0
1655270400000|2022-06-15 05:20:00|203.85|201.05|201.43|198.63|204.37|201.57|201.43|198.63|0
1655270700000|2022-06-15 05:25:00|201.56|198.76|201.29|198.49|201.69|198.89|200.25|197.45|0
1655271000000|2022-06-15 05:30:00|201.16|198.36|201.03|198.23|202.21|199.41|200.77|197.97|0
1655271300000|2022-06-15 05:35:00|201.16|198.36|202.59|199.79|202.72|199.92|200.9|198.1|0
1655271600000|2022-06-15 05:40:00|202.72|199.92|203.57|200.77|203.63|200.83|201.68|198.88|0
1655271900000|2022-06-15 05:45:00|203.43|200.63|206|203.2|206.06|203.26|203.11|200.31|0
1655272200000|2022-06-15 05:50:00|205.93|203.13|207.91|205.11|208.38|205.58|205.34|202.54|0
1655272500000|2022-06-15 05:55:00|208.11|205.31|206.52|203.72|209.84|207.04|206.52|203.72|0
1655272800000|2022-06-15 06:00:00|206.25|203.45|206.31|203.51|208.5|205.7|204.54|201.74|0
1655273100000|2022-06-15 06:05:00|206.38|203.58|209.69|206.89|209.7|206.9|206.38|203.58|0
1655273400000|2022-06-15 06:10:00|209.63|206.83|207.96|205.16|209.76|206.96|207.7|204.9|0
1655273700000|2022-06-15 06:15:00|207.83|205.03|208.15|205.35|208.62|205.82|206.24|203.44|0
1655274000000|2022-06-15 06:20:00|207.96|205.16|210.35|207.55|211.02|208.22|207.96|205.16|0
1655274300000|2022-06-15 06:25:00|209.95|207.15|209.95|207.15|211.15|208.35|208.62|205.82|0
1655274600000|2022-06-15 06:30:00|210.14|207.34|208.61|205.81|210.14|207.34|207.62|204.82|0
1655274900000|2022-06-15 06:35:00|208.67|205.87|209.27|206.47|209.81|207.01|208.21|205.41|0
1655275200000|2022-06-15 06:40:00|209.01|206.21|209.27|206.47|209.54|206.74|208.21|205.41|0
1655275500000|2022-06-15 06:45:00|209.14|206.34|207.41|204.61|209.33|206.53|207.27|204.47|0
1655275800000|2022-06-15 06:50:00|207.14|204.34|208.73|205.93|208.73|205.93|206.74|203.94|0
1655276100000|2022-06-15 06:55:00|208.66|205.86|207.94|205.14|210.81|208.01|207.62|204.82|0
1655276400000|2022-06-15 07:00:00|207.75|204.95|207.74|204.94|210.48|207.68|207.61|204.81|0
1655276700000|2022-06-15 07:05:00|207.41|205.01|205.88|203.48|207.81|205.41|204.96|202.56|0
1655277000000|2022-06-15 07:10:00|206.22|203.82|204.76|202.36|207.2|204.8|204.76|202.36|0
1655277300000|2022-06-15 07:15:00|205.02|202.62|207.86|205.46|208.6|206.2|204.89|202.49|0
1655277600000|2022-06-15 07:20:00|207.93|205.53|205.54|203.14|207.93|205.53|204.88|202.48|0
1655277900000|2022-06-15 07:25:00|205.34|202.94|206.79|204.39|206.86|204.46|204.22|201.82|0
1655278200000|2022-06-15 07:30:00|206.86|204.46|208.72|206.32|209.39|206.99|204.88|202.48|0
1655278500000|2022-06-15 07:35:00|208.59|206.19|210.45|208.05|210.85|208.45|208.25|205.85|0
1655278800000|2022-06-15 07:40:00|210.51|208.11|209.57|207.17|211.52|209.12|208.31|205.91|0
1655279100000|2022-06-15 07:45:00|209.44|207.04|205.79|203.39|209.44|207.04|203.03|200.63|0
1655279400000|2022-06-15 07:50:00|205.26|202.86|209.37|206.97|210.17|207.77|205.26|202.86|0
1655279700000|2022-06-15 07:55:00|209.5|207.1|210.97|208.57|211.17|208.77|209.3|206.9|0
1655280000000|2022-06-15 08:00:00|210.7|208.3|209.5|207.1|212.18|209.78|209.5|207.1|0
1655280300000|2022-06-15 08:05:00|209.63|207.23|212.84|210.44|214.19|211.79|209.49|207.09|0
1655280600000|2022-06-15 08:10:00|213.11|210.71|213.58|211.18|213.85|211.45|212.37|209.97|0
1655280900000|2022-06-15 08:15:00|213.38|210.98|214.19|211.79|214.59|212.19|212.57|210.17|0
1655281200000|2022-06-15 08:20:00|214.32|211.92|214.45|212.05|214.92|212.52|213.64|211.24|0
1655281500000|2022-06-15 08:25:00|214.72|212.32|216.28|213.88|217.78|215.38|214.72|212.32|0
1655281800000|2022-06-15 08:30:00|216.62|214.22|217.84|215.44|218.25|215.85|216.35|213.95|0
1655282100000|2022-06-15 08:35:00|217.7|215.3|217.7|215.3|217.84|215.44|216.34|213.94|0
1655282400000|2022-06-15 08:40:00|217.84|215.44|215.66|213.26|218.45|216.05|215.66|213.26|0
1655282700000|2022-06-15 08:45:00|215.79|213.39|213.29|210.89|216.06|213.66|212.96|210.56|0
1655283000000|2022-06-15 08:50:00|212.96|210.56|213.49|211.09|213.76|211.36|212.28|209.88|0
1655283300000|2022-06-15 08:55:00|213.42|211.02|213.08|210.68|213.76|211.36|212.55|210.15|0
1655283600000|2022-06-15 09:00:00|213.22|210.82|208.48|206.08|213.22|210.82|208.35|205.95|0
1655283900000|2022-06-15 09:05:00|208.35|205.95|209.28|206.88|209.68|207.28|208.21|205.81|0
1655284200000|2022-06-15 09:10:00|208.88|206.48|208.08|205.68|209.01|206.61|207.08|204.68|0
1655284500000|2022-06-15 09:15:00|207.94|205.54|208.74|206.34|209.81|207.41|207.68|205.28|0
1655284800000|2022-06-15 09:20:00|208.87|206.47|208.2|205.8|209.14|206.74|207.41|205.01|0
1655285100000|2022-06-15 09:25:00|208.4|206|209.67|207.27|209.93|207.53|207.8|205.4|0
1655285400000|2022-06-15 09:30:00|209.86|207.46|211|208.6|211.47|209.07|209.4|207|0
1655285700000|2022-06-15 09:35:00|210.87|208.47|208.72|206.32|211|208.6|208.32|205.92|0
1655286000000|2022-06-15 09:40:00|208.86|206.46|211.93|209.53|212.61|210.21|208.72|206.32|0
1655286300000|2022-06-15 09:45:00|212|209.6|210.52|208.12|212.6|210.2|210.05|207.65|0
1655286600000|2022-06-15 09:50:00|210.59|208.19|209.25|206.85|211.26|208.86|208.98|206.58|0
1655286900000|2022-06-15 09:55:00|209.11|206.71|211.25|208.85|211.38|208.98|208.38|205.98|0
1655287200000|2022-06-15 10:00:00|211.31|208.91|209.84|207.44|211.31|208.91|208.97|206.57|0
1655287500000|2022-06-15 10:05:00|209.91|207.51|209.1|206.7|209.91|207.51|208.17|205.77|0
1655287800000|2022-06-15 10:10:00|209.03|206.63|209.9|207.5|210.03|207.63|208.97|206.57|0
1655288100000|2022-06-15 10:15:00|210.03|207.63|210.3|207.9|210.7|208.3|208.69|206.29|0
1655288400000|2022-06-15 10:20:00|210.23|207.83|208.69|206.29|210.43|208.03|208.29|205.89|0
1655288700000|2022-06-15 10:25:00|208.82|206.42|207.55|205.15|209.09|206.69|206.69|204.29|0
1655289000000|2022-06-15 10:30:00|207.49|205.09|206.22|203.82|209.08|206.68|206.22|203.82|0
1655289300000|2022-06-15 10:35:00|206.16|203.76|208.81|206.41|210.28|207.88|205.83|203.43|0
1655289600000|2022-06-15 10:40:00|208.94|206.54|209.01|206.61|209.61|207.21|208.28|205.88|0
1655289900000|2022-06-15 10:45:00|208.94|206.54|209.66|207.26|210.8|208.4|208.14|205.74|0
1655290200000|2022-06-15 10:50:00|209.59|207.19|209.19|206.79|210.66|208.26|208.59|206.19|0
1655290500000|2022-06-15 10:55:00|208.99|206.59|208.65|206.25|210.12|207.72|208.39|205.99|0
1655290800000|2022-06-15 11:00:00|209.19|206.79|207.32|204.92|210.39|207.99|207.19|204.79|0
1655291100000|2022-06-15 11:05:00|206.92|204.52|209.31|206.91|209.31|206.91|206.92|204.52|0
1655291400000|2022-06-15 11:10:00|209.18|206.78|210.64|208.24|210.64|208.24|208.65|206.25|0
1655291700000|2022-06-15 11:15:00|210.71|208.31|211.71|209.31|212.79|210.39|210.71|208.31|0
1655292000000|2022-06-15 11:20:00|211.78|209.38|214.13|211.73|214.13|211.73|211.71|209.31|0
1655292300000|2022-06-15 11:25:00|214|211.6|215.89|213.49|215.89|213.49|214|211.6|0
1655292600000|2022-06-15 11:30:00|215.75|213.35|217.58|215.18|217.79|215.39|214.8|212.4|0
1655292900000|2022-06-15 11:35:00|217.51|215.11|214.93|212.53|217.65|215.25|214.66|212.26|0
1655293200000|2022-06-15 11:40:00|214.66|212.26|215.13|212.73|216.01|213.61|214.52|212.12|0
1655293500000|2022-06-15 11:45:00|214.72|212.32|213.57|211.17|215.12|212.72|213.03|210.63|0
1655293800000|2022-06-15 11:50:00|213.71|211.31|218.59|216.19|219.82|217.42|213.3|210.9|0
1655294100000|2022-06-15 11:55:00|218.45|216.05|220.22|217.82|220.91|218.51|218.45|216.05|0
1655294400000|2022-06-15 12:00:00|220.09|217.69|220.08|217.68|220.77|218.37|217.56|215.16|0
1655294700000|2022-06-15 12:05:00|220.36|217.96|217.69|215.29|220.83|218.43|217.49|215.09|0
1655295000000|2022-06-15 12:10:00|217.76|215.36|215.92|213.52|218.98|216.58|213.69|211.29|0
1655295300000|2022-06-15 12:15:00|215.85|213.45|214.63|212.23|216.53|214.13|213.96|211.56|0
1655295600000|2022-06-15 12:20:00|214.36|211.96|216.93|214.53|218.02|215.62|214.36|211.96|0
1655295900000|2022-06-15 12:25:00|216.66|214.26|215.64|213.24|217.47|215.07|215.03|212.63|0
1655296200000|2022-06-15 12:30:00|215.57|213.17|217.19|214.79|219.24|216.84|213.95|211.55|0
1655296500000|2022-06-15 12:35:00|217.33|214.93|217.05|214.65|218.15|215.75|215.97|213.57|0
1655296800000|2022-06-15 12:40:00|217.12|214.72|218.55|216.15|218.96|216.56|215.29|212.89|0
1655297100000|2022-06-15 12:45:00|218.68|216.28|222.38|219.98|222.52|220.12|218.2|215.8|0
1655297400000|2022-06-15 12:50:00|222.11|219.71|220.7|218.3|223.31|220.91|220.7|218.3|0
1655297700000|2022-06-15 12:55:00|220.56|218.16|220.83|218.43|221.38|218.98|219.05|216.65|0
1655298000000|2022-06-15 13:00:00|221.38|218.98|218.91|216.51|222.48|220.08|218.64|216.24|0
1655298300000|2022-06-15 13:05:00|219.05|216.65|218.23|215.83|220|217.6|218.09|215.69|0
1655298600000|2022-06-15 13:10:00|218.09|215.69|219.5|217.1|219.91|217.51|216.23|213.83|0
1655298900000|2022-06-15 13:15:00|219.36|216.96|220.32|217.92|220.45|218.05|217.45|215.05|0
1655299200000|2022-06-15 13:20:00|220.45|218.05|219.22|216.82|220.73|218.33|219.08|216.68|0
1655299500000|2022-06-15 13:25:00|219.35|216.95|218.94|216.54|219.9|217.5|218.53|216.13|0
1655299800000|2022-06-15 13:30:00|219.62|217.22|217.87|215.47|222.65|220.25|216.02|213.62|0
1655300100000|2022-06-15 13:35:00|218.28|215.88|217.87|215.47|220.34|217.94|213.91|211.51|0
1655300400000|2022-06-15 13:40:00|217.73|215.33|221.52|219.12|225.26|222.86|217.73|215.33|0
1655300700000|2022-06-15 13:45:00|222.5|220.1|223.89|221.49|224.72|222.32|221.66|219.26|0
1655301000000|2022-06-15 13:50:00|224.16|221.76|219.73|217.33|224.72|222.32|219.73|217.33|0
1655301300000|2022-06-15 13:55:00|219.59|217.19|220.98|218.58|224.33|221.93|219.59|217.19|0
1655301600000|2022-06-15 14:00:00|221.67|219.27|225.59|223.19|225.73|223.33|220.42|218.02|0
1655301900000|2022-06-15 14:05:00|224.74|222.34|224.32|221.92|226.71|224.31|224.04|221.64|0
1655302200000|2022-06-15 14:10:00|224.88|222.48|222.5|220.1|226|223.6|222.5|220.1|0
1655302500000|2022-06-15 14:15:00|221.94|219.54|221.24|218.84|224.45|222.05|219.99|217.59|0
1655302800000|2022-06-15 14:20:00|220.82|218.42|221.1|218.7|221.93|219.53|219.02|216.62|0
1655303100000|2022-06-15 14:25:00|221.37|218.97|221.37|218.97|222.07|219.67|219.43|217.03|0
1655303400000|2022-06-15 14:30:00|221.79|219.39|218.04|215.64|221.79|219.39|216.25|213.85|0
1655303700000|2022-06-15 14:35:00|218.32|215.92|217.35|214.95|219.28|216.88|216.94|214.54|0
1655304000000|2022-06-15 14:40:00|217.07|214.67|215.83|213.43|218.03|215.63|215.28|212.88|0
1655304300000|2022-06-15 14:45:00|215.28|212.88|215.42|213.02|215.97|213.57|213.64|211.24|0
1655304600000|2022-06-15 14:50:00|214.73|212.33|210.51|208.11|215.69|213.29|209.97|207.57|0
1655304900000|2022-06-15 14:55:00|210.65|208.25|213.44|211.04|213.85|211.45|209.83|207.43|0
1655305200000|2022-06-15 15:00:00|213.3|210.9|213.16|210.76|214.81|212.41|212.34|209.94|0
1655305500000|2022-06-15 15:05:00|213.43|211.03|211.39|208.99|214.25|211.85|211.11|208.71|0
1655305800000|2022-06-15 15:10:00|211.25|208.85|208.54|206.14|212.2|209.8|208.27|205.87|0
1655306100000|2022-06-15 15:15:00|208.41|206.01|208.94|206.54|210.16|207.76|207.87|205.47|0
1655306400000|2022-06-15 15:20:00|209.21|206.81|210.53|208.13|210.94|208.54|207.05|204.65|0
1655306700000|2022-06-15 15:25:00|210.67|208.27|211.83|209.43|212.1|209.7|209.05|206.65|0
1655307000000|2022-06-15 15:30:00|211.69|209.29|211.15|208.75|212.91|210.51|210.2|207.8|0
1655307300000|2022-06-15 15:35:00|211.01|208.61|213.98|211.58|215.07|212.67|210.88|208.48|0
1655307600000|2022-06-15 15:40:00|213.84|211.44|212.24|209.84|214.66|212.26|211.69|209.29|0
1655307900000|2022-06-15 15:45:00|212.37|209.97|210.59|208.19|214.01|211.61|210.59|208.19|0
1655308200000|2022-06-15 15:50:00|210.52|208.12|211.6|209.2|211.6|209.2|209.9|207.5|0
1655308500000|2022-06-15 15:55:00|211.67|209.27|211.8|209.4|213.72|211.32|210.99|208.59|0
1655308800000|2022-06-15 16:00:00|211.94|209.54|212|209.6|212.96|210.56|211.18|208.78|0
1655309100000|2022-06-15 16:05:00|212.14|209.74|210.35|207.95|212.14|209.74|209.4|207|0
1655309400000|2022-06-15 16:10:00|210.08|207.68|213.71|211.31|213.85|211.45|210.08|207.68|0
1655309700000|2022-06-15 16:15:00|213.99|211.59|214.65|212.25|215.36|212.96|213.16|210.76|0
1655310000000|2022-06-15 16:20:00|215|212.6|216|213.6|216.42|214.02|214.21|211.81|0
1655310300000|2022-06-15 16:25:00|215.86|213.46|215.31|212.91|216.14|213.74|214.48|212.08|0
1655310600000|2022-06-15 16:30:00|215.58|213.18|214.75|212.35|216.97|214.57|214.2|211.8|0
1655310900000|2022-06-15 16:35:00|214.61|212.21|212.96|210.56|215.17|212.77|212.82|210.42|0
1655311200000|2022-06-15 16:40:00|212.82|210.42|210.49|208.09|213.37|210.97|209.54|207.14|0
1655311500000|2022-06-15 16:45:00|210.63|208.23|211.03|208.63|211.03|208.63|209.4|207|0
1655311800000|2022-06-15 16:50:00|211.31|208.91|207.09|204.69|211.31|208.91|206.68|204.28|0
1655312100000|2022-06-15 16:55:00|206.95|204.55|204.09|201.69|207.09|204.69|203.48|201.08|0
1655312400000|2022-06-15 17:00:00|203.82|201.42|206.38|203.98|207.19|204.79|203.82|201.42|0
1655312700000|2022-06-15 17:05:00|206.51|204.11|205.56|203.16|207.05|204.65|204.75|202.35|0
1655313000000|2022-06-15 17:10:00|205.7|203.3|208.81|206.41|208.95|206.55|205.02|202.62|0
1655313300000|2022-06-15 17:15:00|208.95|206.55|208.81|206.41|209.21|206.81|207.18|204.78|0
1655313600000|2022-06-15 17:20:00|208.94|206.54|210.64|208.24|211.26|208.86|208.13|205.73|0
1655313900000|2022-06-15 17:25:00|210.37|207.97|213.85|211.45|214.54|212.14|209.96|207.56|0
1655314200000|2022-06-15 17:30:00|213.99|211.59|213.03|210.63|214.54|212.14|212.89|210.49|0
1655314500000|2022-06-15 17:35:00|213.16|210.76|213.91|211.51|213.98|211.58|211.93|209.53|0
1655314800000|2022-06-15 17:40:00|213.85|211.45|212.75|210.35|213.98|211.58|212.34|209.94|0
1655315100000|2022-06-15 17:45:00|212.61|210.21|209.75|207.35|213.16|210.76|209.62|207.22|0
1655315400000|2022-06-15 17:50:00|209.89|207.49|214.07|211.67|214.14|211.74|206.53|204.13|0
1655315700000|2022-06-15 17:55:00|213.66|211.26|217.85|215.45|220.21|217.81|213.52|211.12|0
1655316000000|2022-06-15 18:00:00|217.23|214.83|205|202.6|228.02|225.62|200.61|198.21|0
1655316300000|2022-06-15 18:05:00|203.13|200.73|204.32|201.92|208.22|205.82|194.12|191.72|0
1655316600000|2022-06-15 18:10:00|203.72|201.32|202.78|200.38|204.52|202.12|196.44|194.04|0
1655316900000|2022-06-15 18:15:00|203.18|200.78|206.62|204.22|210.97|208.57|199.92|197.52|0
1655317200000|2022-06-15 18:20:00|207.57|205.17|199.39|196.99|211.24|208.84|197.15|194.75|0
1655317500000|2022-06-15 18:25:00|200.72|198.32|197.8|195.4|204.25|201.85|197.8|195.4|0
1655317800000|2022-06-15 18:30:00|197.27|194.87|191.18|188.78|200.31|197.91|182.19|179.79|0
1655318100000|2022-06-15 18:35:00|191.96|189.56|212.15|209.75|217.61|215.21|191.25|188.85|0
1655318400000|2022-06-15 18:40:00|210.38|207.98|233.41|230.53|235.3|232.42|209.08|206.68|0
1655318700000|2022-06-15 18:45:00|233.99|231.11|228.5|224.9|239.25|235.65|228.36|224.76|0
1655319000000|2022-06-15 18:50:00|230.57|226.97|218.96|215.36|233.67|230.07|214.11|210.51|0
1655319300000|2022-06-15 18:55:00|219.66|216.06|214.51|210.91|222.75|219.15|209.97|206.37|0
1655319600000|2022-06-15 19:00:00|215.06|211.46|218.74|215.86|225.17|221.57|215.06|211.46|0
1655319900000|2022-06-15 19:05:00|220|217.12|223.38|220.5|224.44|221.56|216.5|213.62|0
1655320200000|2022-06-15 19:10:00|223.1|220.22|218.59|215.71|226.51|223.63|213.58|210.7|0
1655320500000|2022-06-15 19:15:00|216.36|213.48|219.85|216.97|220.41|217.53|213.58|210.7|0
1655320800000|2022-06-15 19:20:00|220.69|217.81|230.06|227.18|230.86|227.98|220.27|217.39|0
1655321100000|2022-06-15 19:25:00|230.42|227.54|236.94|234.06|236.94|234.06|227.25|224.37|0
1655321400000|2022-06-15 19:30:00|236.65|233.77|245.59|242.71|246.49|243.61|233.43|230.55|0
1655321700000|2022-06-15 19:35:00|246.34|243.46|232.93|230.05|247.54|244.66|231.92|229.04|0
1655322000000|2022-06-15 19:40:00|232.06|229.18|224.45|221.57|232.06|229.18|223.68|220.8|0
1655322300000|2022-06-15 19:45:00|223.53|220.65|228.23|225.35|228.23|225.35|221.56|218.68|0
1655322600000|2022-06-15 19:50:00|224.24|221.36|218.66|215.78|224.52|221.64|216.71|213.83|0
1655322900000|2022-06-15 19:55:00|218.94|216.06|219.73|216.85|223.01|220.13|218.86|215.98|0
1655323200000|2022-06-15 20:00:00|221.84|218.96|220.85|217.97|222.12|219.24|220.29|217.41|0
1655323500000|2022-06-15 20:05:00|220.57|217.69|221.92|219.04|222.53|219.65|220.57|217.69|0
1655323800000|2022-06-15 20:10:00|221.78|218.9|217.85|214.97|222.2|219.32|217.85|214.97|0
1655324100000|2022-06-15 20:15:00|217.99|215.11|217.39|214.03|219.49|216.13|217.11|213.75|0
1655324400000|2022-06-15 20:20:00|217.17|213.81|218.01|214.65|219.12|215.76|216.22|212.86|0
1655324700000|2022-06-15 20:25:00|218.28|214.92|218.35|214.99|218.84|215.48|218.07|214.71|0
1655325000000|2022-06-15 20:30:00|218.56|215.2|220.86|217.5|221.07|217.71|218.56|215.2|0
1655325300000|2022-06-15 20:35:00|220.79|217.43|222.19|218.83|222.9|219.54|220.79|217.43|0
1655325600000|2022-06-15 20:40:00|222.05|218.69|223.17|219.81|223.17|219.81|221.49|218.13|0
1655325900000|2022-06-15 20:45:00|222.75|219.39|223.31|219.95|223.31|219.95|221.41|218.05|0
1655326200000|2022-06-15 20:50:00|223.24|219.88|222.75|219.95|223.52|220.16|222.18|219.03|0
1655326500000|2022-06-15 20:55:00|222.67|219.87|220.84|218.04|222.95|220.15|220.63|217.83|0
1655326800000|2022-06-15 21:00:00|221.26|218.46|221.17|218.37|221.26|218.46|220.73|217.93|0
1655327100000|2022-06-15 21:05:00|221.24|218.44|221.5|218.7|221.62|218.82|221.24|218.44|0
1655327400000|2022-06-15 21:10:00|221.52|218.72|221.41|218.61|221.62|218.82|221.25|218.45|0
1655327700000|2022-06-15 21:15:00|221.35|218.55|221.74|218.94|221.8|219|221.35|218.55|0
1655328000000|2022-06-15 21:20:00|221.76|218.96|221.61|218.81|221.96|219.16|221.53|218.73|0
1655328300000|2022-06-15 21:25:00|221.59|218.79|222.3|219.5|222.33|219.53|221.59|218.79|0
1655328600000|2022-06-15 21:30:00|222.37|219.57|222.36|219.56|222.38|219.58|222.16|219.36|0
1655328900000|2022-06-15 21:35:00|222.42|219.62|222.92|220.12|222.94|220.14|222.42|219.62|0
1655329200000|2022-06-15 21:40:00|222.94|220.14|223.34|220.54|223.43|220.63|222.89|220.09|0
1655329500000|2022-06-15 21:45:00|223.28|220.48|223.86|221.06|223.86|221.06|223.04|220.24|0
1655329800000|2022-06-15 21:50:00|223.84|221.04|223.33|220.53|223.86|221.06|223.33|220.53|0
1655330100000|2022-06-15 21:55:00|223.42|220.62|223.68|220.88|223.7|220.9|223.42|220.62|0
1655330400000|2022-06-15 22:00:00|226.45|223.65|225.38|222.58|226.45|223.65|224.18|221.38|0
1655330700000|2022-06-15 22:05:00|225.31|222.51|226.23|223.43|226.23|223.43|224.96|222.16|0
1655331000000|2022-06-15 22:10:00|226.09|223.29|228.72|225.92|229.01|226.21|226.09|223.29|0
1655331300000|2022-06-15 22:15:00|228.8|226|232.7|229.9|232.85|230.05|228.8|226|0
1655331600000|2022-06-15 22:20:00|232.85|230.05|231.4|228.6|232.92|230.12|231.12|228.32|0
1655331900000|2022-06-15 22:25:00|231.47|228.67|231.98|229.18|232.12|229.32|230.69|227.89|0
1655332200000|2022-06-15 22:30:00|232.12|229.32|231.75|228.95|232.7|229.9|230.83|228.03|0
1655332500000|2022-06-15 22:35:00|231.68|228.88|231.32|228.52|231.83|229.03|230.82|228.02|0
1655332800000|2022-06-15 22:40:00|231.11|228.31|230.53|227.73|231.18|228.38|229.81|227.01|0
1655333100000|2022-06-15 22:45:00|230.67|227.87|230.16|227.36|230.67|227.87|229.95|227.15|0
1655333400000|2022-06-15 22:50:00|230.24|227.44|229.52|226.72|230.67|227.87|229.38|226.58|0
1655333700000|2022-06-15 22:55:00|229.38|226.58|231.45|228.65|231.59|228.79|229.38|226.58|0
1655334000000|2022-06-15 23:00:00|231.52|228.72|230.15|227.35|231.67|228.87|230.08|227.28|0
1655334300000|2022-06-15 23:05:00|230.08|227.28|230.29|227.49|230.66|227.86|229.94|227.14|0
1655334600000|2022-06-15 23:10:00|230.22|227.42|230.08|227.28|230.65|227.85|229.79|226.99|0
1655334900000|2022-06-15 23:15:00|229.86|227.06|229.71|226.91|229.93|227.13|229.36|226.56|0
1655335200000|2022-06-15 23:20:00|229.79|226.99|229.64|226.84|230.21|227.41|229.64|226.84|0
1655335500000|2022-06-15 23:25:00|229.57|226.77|230.5|227.7|230.64|227.84|229.5|226.7|0
1655335800000|2022-06-15 23:30:00|230.56|227.76|230.64|227.84|230.64|227.84|230.21|227.41|0
1655336100000|2022-06-15 23:35:00|231.07|228.27|232.79|229.99|232.79|229.99|231.07|228.27|0
1655336400000|2022-06-15 23:40:00|232.65|229.85|234.88|232.08|234.88|232.08|232.36|229.56|0
1655336700000|2022-06-15 23:45:00|234.95|232.15|235.1|232.3|235.82|233.02|234.52|231.72|0
1655337000000|2022-06-15 23:50:00|235.17|232.37|235.82|233.02|236.55|233.75|235.16|232.36|0
1655337300000|2022-06-15 23:55:00|235.96|233.16|237.05|234.25|237.12|234.32|235.82|233.02|0
1655337600000|2022-06-16 00:00:00|236.39|233.59|237.33|234.53|237.33|234.53|234.8|232|0
1655337900000|2022-06-16 00:05:00|237.26|234.46|236.39|233.59|237.33|234.53|234.94|232.14|0
1655338200000|2022-06-16 00:10:00|236.31|233.51|237.4|234.6|237.4|234.6|235.51|232.71|0
1655338500000|2022-06-16 00:15:00|237.26|234.46|237.55|234.75|237.55|234.75|235.95|233.15|0
1655338800000|2022-06-16 00:20:00|237.4|234.6|238.42|235.62|239|236.2|236.52|233.72|0
1655339100000|2022-06-16 00:25:00|238.27|235.47|238.92|236.12|239.59|236.79|238.12|235.32|0
1655339400000|2022-06-16 00:30:00|239|236.2|238.99|236.19|240.17|237.37|238.85|236.05|0
1655339700000|2022-06-16 00:35:00|238.85|236.05|238.77|235.97|239.72|236.92|238.56|235.76|0
1655340000000|2022-06-16 00:40:00|238.84|236.04|238.33|235.53|238.99|236.19|238.26|235.46|0
1655340300000|2022-06-16 00:45:00|238.4|235.6|238.25|235.45|238.55|235.75|238.25|235.45|0
1655340600000|2022-06-16 00:50:00|238.32|235.52|238.98|236.18|238.98|236.18|238.25|235.45|0
1655340900000|2022-06-16 00:55:00|238.83|236.03|238.39|235.59|238.98|236.18|238.25|235.45|0
1655341200000|2022-06-16 01:00:00|238.25|235.45|238.9|236.1|238.97|236.17|238.24|235.44|0
1655341500000|2022-06-16 01:05:00|238.97|236.17|240.88|238.08|241.46|238.66|238.68|235.88|0
1655341800000|2022-06-16 01:10:00|241.02|238.22|244.12|241.32|244.12|241.32|241.02|238.22|0
1655342100000|2022-06-16 01:15:00|243.97|241.17|243.08|240.28|243.97|241.17|242.05|239.25|0
1655342400000|2022-06-16 01:20:00|242.93|240.13|241.16|238.36|242.93|240.13|240.86|238.06|0
1655342700000|2022-06-16 01:25:00|241.01|238.21|240.34|237.54|241.52|238.72|240.27|237.47|0
1655343000000|2022-06-16 01:30:00|240.42|237.62|238.37|235.57|240.42|237.62|238.22|235.42|0
1655343300000|2022-06-16 01:35:00|238.51|235.71|236.76|233.96|239.39|236.59|236.61|233.81|0
1655343600000|2022-06-16 01:40:00|236.83|234.03|232.99|230.19|236.83|234.03|232.99|230.19|0
1655343900000|2022-06-16 01:45:00|233.13|230.33|233.27|230.47|233.85|231.05|231.83|229.03|0
1655344200000|2022-06-16 01:50:00|232.98|230.18|233.41|230.61|233.7|230.9|232.55|229.75|0
1655344500000|2022-06-16 01:55:00|233.56|230.76|232.83|230.03|234.13|231.33|232.11|229.31|0
1655344800000|2022-06-16 02:00:00|232.69|229.89|234.13|231.33|234.27|231.47|232.69|229.89|0
1655345100000|2022-06-16 02:05:00|234.27|231.47|230.95|228.15|234.27|231.47|230.95|228.15|0
1655345400000|2022-06-16 02:10:00|231.16|228.36|231.09|228.29|231.67|228.87|229.95|227.15|0
1655345700000|2022-06-16 02:15:00|230.95|228.15|230.66|227.86|232.67|229.87|230.51|227.71|0
1655346000000|2022-06-16 02:20:00|230.51|227.71|230.37|227.57|231.95|229.15|230.37|227.57|0
1655346300000|2022-06-16 02:25:00|230.51|227.71|229.5|226.7|231.23|228.43|228.93|226.13|0
1655346600000|2022-06-16 02:30:00|229.65|226.85|231.08|228.28|231.37|228.57|229.36|226.56|0
1655346900000|2022-06-16 02:35:00|230.79|227.99|231.65|228.85|231.86|229.06|230.71|227.91|0
1655347200000|2022-06-16 02:40:00|231.72|228.92|233.23|230.43|233.38|230.58|231.22|228.42|0
1655347500000|2022-06-16 02:45:00|233.37|230.57|233.37|230.57|234.38|231.58|233.08|230.28|0
1655347800000|2022-06-16 02:50:00|233.23|230.43|232.93|230.13|234.24|231.44|232.79|229.99|0
1655348100000|2022-06-16 02:55:00|233.08|230.28|233.36|230.56|233.37|230.57|232.64|229.84|0
1655348400000|2022-06-16 03:00:00|233.51|230.71|233.79|230.99|233.94|231.14|233.07|230.27|0
1655348700000|2022-06-16 03:05:00|233.72|230.92|234.66|231.86|234.66|231.86|233.5|230.7|0
1655349000000|2022-06-16 03:10:00|234.51|231.71|235.82|233.02|235.82|233.02|234.37|231.57|0
1655349300000|2022-06-16 03:15:00|235.89|233.09|235.96|233.16|236.54|233.74|235.38|232.58|0
1655349600000|2022-06-16 03:20:00|235.88|233.08|237.33|234.53|237.41|234.61|235.81|233.01|0
1655349900000|2022-06-16 03:25:00|237.26|234.46|237.11|234.31|237.7|234.9|236.53|233.73|0
1655350200000|2022-06-16 03:30:00|236.97|234.17|236.24|233.44|237.4|234.6|236.09|233.29|0
1655350500000|2022-06-16 03:35:00|236.09|233.29|232.47|229.67|236.09|233.29|232.39|229.59|0
1655350800000|2022-06-16 03:40:00|232.61|229.81|231.74|228.94|232.76|229.96|230.88|228.08|0
1655351100000|2022-06-16 03:45:00|231.6|228.8|230.88|228.08|232.61|229.81|230.59|227.79|0
1655351400000|2022-06-16 03:50:00|231.02|228.22|229.58|226.78|231.81|229.01|229.44|226.64|0
1655351700000|2022-06-16 03:55:00|229.51|226.71|230.3|227.5|230.44|227.64|229.3|226.5|0
1655352000000|2022-06-16 04:00:00|230.22|227.42|228.07|225.27|231.51|228.71|227.86|225.06|0
1655352300000|2022-06-16 04:05:00|227.72|224.92|228.5|225.7|229.15|226.35|227.72|224.92|0
1655352600000|2022-06-16 04:10:00|228.57|225.77|228.85|226.05|229|226.2|227|224.2|0
1655352900000|2022-06-16 04:15:00|229|226.2|227.14|224.34|229|226.2|227|224.2|0
1655353200000|2022-06-16 04:20:00|227|224.2|225.86|223.06|228.78|225.98|225.86|223.06|0
1655353500000|2022-06-16 04:25:00|225.92|223.12|226.85|224.05|227.85|225.05|225.86|223.06|0
1655353800000|2022-06-16 04:30:00|226.99|224.19|228.84|226.04|228.98|226.18|226.7|223.9|0
1655354100000|2022-06-16 04:35:00|228.7|225.9|228.69|225.89|228.84|226.04|227.98|225.18|0
1655354400000|2022-06-16 04:40:00|228.76|225.96|225.84|223.04|228.84|226.04|225.56|222.76|0
1655354700000|2022-06-16 04:45:00|225.98|223.18|226.26|223.46|226.55|223.75|225.55|222.75|0
1655355000000|2022-06-16 04:50:00|226.41|223.61|225.69|222.89|226.41|223.61|225.41|222.61|0
1655355300000|2022-06-16 04:55:00|225.83|223.03|224.41|221.61|226.68|223.88|224.41|221.61|0
1655355600000|2022-06-16 05:00:00|224.55|221.75|223.21|220.41|225.26|222.46|222.72|219.92|0
1655355900000|2022-06-16 05:05:00|223.28|220.48|221.87|219.07|223.42|220.62|221.45|218.65|0
1655356200000|2022-06-16 05:10:00|221.73|218.93|219.48|216.68|222.15|219.35|218.65|215.85|0
1655356500000|2022-06-16 05:15:00|219.55|216.75|220.18|217.38|220.88|218.08|218.99|216.19|0
1655356800000|2022-06-16 05:20:00|220.04|217.24|219.89|217.09|221.44|218.64|219.48|216.68|0
1655357100000|2022-06-16 05:25:00|219.96|217.16|220.59|217.79|222.2|219.4|219.89|217.09|0
1655357400000|2022-06-16 05:30:00|220.66|217.86|217.86|215.06|221.43|218.63|217.8|215|0
1655357700000|2022-06-16 05:35:00|217.93|215.13|217.37|214.57|218.07|215.27|216.27|213.47|0
1655358000000|2022-06-16 05:40:00|217.24|214.44|217.58|214.78|218.83|216.03|216.82|214.02|0
1655358300000|2022-06-16 05:45:00|217.65|214.85|216.67|213.87|217.65|214.85|215.43|212.63|0
1655358600000|2022-06-16 05:50:00|216.46|213.66|213.08|210.28|216.67|213.87|213.08|210.28|0
1655358900000|2022-06-16 05:55:00|213.22|210.42|212.67|209.87|213.63|210.83|212.67|209.87|0
1655359200000|2022-06-16 06:00:00|213.49|210.69|213.62|210.82|216.53|213.73|213.21|210.41|0
1655359500000|2022-06-16 06:05:00|213.76|210.96|213.62|210.82|213.9|211.1|211.84|209.04|0
1655359800000|2022-06-16 06:10:00|213.21|210.41|212.72|209.92|213.89|211.09|212.25|209.45|0
1655360100000|2022-06-16 06:15:00|212.79|209.99|211.42|208.62|213.89|211.09|211.21|208.41|0
1655360400000|2022-06-16 06:20:00|211.21|208.41|211.14|208.34|212.38|209.58|210.59|207.79|0
1655360700000|2022-06-16 06:25:00|211.55|208.75|209.93|207.13|212.23|209.43|209.79|206.99|0
1655361000000|2022-06-16 06:30:00|209.79|206.99|204.65|201.85|209.93|207.13|202.51|199.71|0
1655361300000|2022-06-16 06:35:00|204.25|201.45|202.37|199.57|204.52|201.72|202.04|199.24|0
1655361600000|2022-06-16 06:40:00|202.24|199.44|201.7|198.9|202.24|199.44|198.79|195.99|0
1655361900000|2022-06-16 06:45:00|201.84|199.04|203.5|200.7|204.24|201.44|201.57|198.77|0
1655362200000|2022-06-16 06:50:00|203.03|200.23|202.2|199.4|204.24|201.44|201.16|198.36|0
1655362500000|2022-06-16 06:55:00|202.74|199.94|202.33|199.53|203.33|200.53|201.33|198.53|0
1655362800000|2022-06-16 07:00:00|202.2|199.4|203.68|200.32|204.75|201.39|200.6|197.8|0
1655363100000|2022-06-16 07:05:00|202.9|200.02|201.57|198.69|203.7|200.82|201.23|198.35|0
1655363400000|2022-06-16 07:10:00|201.96|199.08|201.16|198.28|202.09|199.21|198.25|195.37|0
1655363700000|2022-06-16 07:15:00|201.03|198.15|195.99|193.11|201.03|198.15|193.64|190.76|0
1655364000000|2022-06-16 07:20:00|196.18|193.3|190.15|187.27|196.18|193.3|190.15|187.27|0
1655364300000|2022-06-16 07:25:00|190.4|187.52|195.63|192.75|196.28|193.4|189.26|186.38|0
1655364600000|2022-06-16 07:30:00|195.37|192.49|186.72|183.84|195.37|192.49|184.39|181.51|0
1655364900000|2022-06-16 07:35:00|187.17|184.29|185.72|182.84|188.31|185.43|183.79|180.91|0
1655365200000|2022-06-16 07:40:00|186.22|183.34|188.05|185.17|188.18|185.3|183.35|180.47|0
1655365500000|2022-06-16 07:45:00|187.8|184.92|187.29|184.41|189.95|187.07|185.91|183.03|0
1655365800000|2022-06-16 07:50:00|187.42|184.54|186.66|183.78|187.42|184.54|182.53|179.65|0
1655366100000|2022-06-16 07:55:00|186.72|183.84|187.53|184.65|189.31|186.43|184.77|181.89|0
1655366400000|2022-06-16 08:00:00|187.16|184.28|191.72|188.84|192.36|189.48|185.9|183.02|0
1655366700000|2022-06-16 08:05:00|191.85|188.97|189.63|186.75|192.1|189.22|189.44|186.56|0
1655367000000|2022-06-16 08:10:00|189.69|186.81|189.44|186.56|190.07|187.19|187.79|184.91|0
1655367300000|2022-06-16 08:15:00|189.24|186.36|188.67|185.79|191.22|188.34|188.67|185.79|0
1655367600000|2022-06-16 08:20:00|188.73|185.85|188.41|185.53|189.69|186.81|186.2|183.32|0
1655367900000|2022-06-16 08:25:00|188.54|185.66|188.99|186.11|190.19|187.31|187.53|184.65|0
1655368200000|2022-06-16 08:30:00|188.93|186.05|185.19|182.31|189.12|186.24|185.19|182.31|0
1655368500000|2022-06-16 08:35:00|184.88|182|187.97|185.09|187.97|185.09|184.38|181.5|0
1655368800000|2022-06-16 08:40:00|187.91|185.03|184.12|181.24|187.91|185.03|183.75|180.87|0
1655369100000|2022-06-16 08:45:00|184.25|181.37|186.13|183.25|186.32|183.44|184.25|181.37|0
1655369400000|2022-06-16 08:50:00|186|183.12|182.36|179.48|186|183.12|180.87|177.99|0
1655369700000|2022-06-16 08:55:00|182.42|179.54|178.89|176.01|182.49|179.61|178.83|175.95|0
1655370000000|2022-06-16 09:00:00|178.77|175.89|176.39|173.51|178.89|176.01|173.74|170.86|0
1655370300000|2022-06-16 09:05:00|176.33|173.45|176.95|174.07|178|175.12|175.68|172.8|0
1655370600000|2022-06-16 09:10:00|176.77|173.89|179.34|176.46|179.64|176.76|176.41|173.53|0
1655370900000|2022-06-16 09:15:00|179.27|176.39|179.09|176.21|181.49|178.61|178.72|175.84|0
1655371200000|2022-06-16 09:20:00|179.15|176.27|179.57|176.69|179.82|176.94|175.31|172.43|0
1655371500000|2022-06-16 09:25:00|179.39|176.51|181.35|178.47|181.67|178.79|179.08|176.2|0
1655371800000|2022-06-16 09:30:00|180.98|178.1|177.75|174.87|181.6|178.72|177.72|174.84|0
1655372100000|2022-06-16 09:35:00|177.82|174.94|177.63|174.75|178.8|175.92|177.33|174.45|0
1655372400000|2022-06-16 09:40:00|177.81|174.93|177.99|175.11|179.41|176.53|175.98|173.1|0
1655372700000|2022-06-16 09:45:00|177.75|174.87|179.77|176.89|179.77|176.89|177.13|174.25|0
1655373000000|2022-06-16 09:50:00|179.89|177.01|180.26|177.38|180.39|177.51|178.05|175.17|0
1655373300000|2022-06-16 09:55:00|180.38|177.5|181.62|178.74|182.24|179.36|179.4|176.52|0
1655373600000|2022-06-16 10:00:00|181.68|178.8|183.85|180.97|184.1|181.22|179.39|176.51|0
1655373900000|2022-06-16 10:05:00|183.73|180.85|183.6|180.72|184.35|181.47|182.98|180.1|0
1655374200000|2022-06-16 10:10:00|183.73|180.85|182.85|179.97|185.35|182.47|182.73|179.85|0
1655374500000|2022-06-16 10:15:00|182.91|180.03|184.09|181.21|184.09|181.21|182.1|179.22|0
1655374800000|2022-06-16 10:20:00|183.47|180.59|179.93|177.05|183.47|180.59|179.5|176.62|0
1655375100000|2022-06-16 10:25:00|179.99|177.11|179|176.12|180.24|177.36|178.88|176|0
1655375400000|2022-06-16 10:30:00|178.88|176|177.9|175.02|179.8|176.92|177.59|174.71|0
1655375700000|2022-06-16 10:35:00|177.83|174.95|177.46|174.58|178.32|175.44|176.91|174.03|0
1655376000000|2022-06-16 10:40:00|177.4|174.52|177.64|174.76|177.77|174.89|176.91|174.03|0
1655376300000|2022-06-16 10:45:00|177.58|174.7|178.87|175.99|179.11|176.23|176.66|173.78|0
1655376600000|2022-06-16 10:50:00|178.74|175.86|177.57|174.69|179.48|176.6|176.17|173.29|0
1655376900000|2022-06-16 10:55:00|177.64|174.76|177.26|174.38|180.21|177.33|176.47|173.59|0
1655377200000|2022-06-16 11:00:00|177.51|174.63|180.95|178.07|181.63|178.75|177.51|174.63|0
1655377500000|2022-06-16 11:05:00|180.89|178.01|181.01|178.13|182.94|180.06|180.21|177.33|0
1655377800000|2022-06-16 11:10:00|181.07|178.19|180.33|177.45|181.5|178.62|179.46|176.58|0
1655378100000|2022-06-16 11:15:00|180.51|177.63|179.15|176.27|180.51|177.63|177.99|175.11|0
1655378400000|2022-06-16 11:20:00|179.22|176.34|179.4|176.52|180.2|177.32|177.87|174.99|0
1655378700000|2022-06-16 11:25:00|179.58|176.7|182.79|179.91|183.85|180.97|179.21|176.33|0
1655379000000|2022-06-16 11:30:00|182.29|179.41|182.91|180.03|183.16|180.28|179.82|176.94|0
1655379300000|2022-06-16 11:35:00|183.04|180.16|181.67|178.79|183.72|180.84|181.67|178.79|0
1655379600000|2022-06-16 11:40:00|181.42|178.54|179.69|176.81|181.97|179.09|178.77|175.89|0
1655379900000|2022-06-16 11:45:00|179.33|176.45|176.93|174.05|179.33|176.45|176.63|173.75|0
1655380200000|2022-06-16 11:50:00|177.36|174.48|178.46|175.58|178.58|175.7|176.51|173.63|0
1655380500000|2022-06-16 11:55:00|178.34|175.46|181.16|178.28|181.78|178.9|177.72|174.84|0
1655380800000|2022-06-16 12:00:00|181.04|178.16|185.02|182.14|186.27|183.39|180.18|177.3|0
1655381100000|2022-06-16 12:05:00|185.27|182.39|187.27|184.39|187.9|185.02|184.89|182.01|0
1655381400000|2022-06-16 12:10:00|187.15|184.27|188.28|185.4|189.3|186.42|186.77|183.89|0
1655381700000|2022-06-16 12:15:00|188.15|185.27|185.13|182.25|189.29|186.41|184.88|182|0
1655382000000|2022-06-16 12:20:00|185.31|182.43|189.03|186.15|189.41|186.53|185.25|182.37|0
1655382300000|2022-06-16 12:25:00|188.91|186.03|187.57|184.69|190.17|187.29|186.94|184.06|0
1655382600000|2022-06-16 12:30:00|187.44|184.56|188.83|185.95|190.17|187.29|186.31|183.43|0
1655382900000|2022-06-16 12:35:00|189.02|186.14|191.31|188.43|192.85|189.97|187.89|185.01|0
1655383200000|2022-06-16 12:40:00|191.18|188.3|188.26|185.38|191.31|188.43|187.5|184.62|0
1655383500000|2022-06-16 12:45:00|188.13|185.25|186.11|183.23|189.14|186.26|185.61|182.73|0
1655383800000|2022-06-16 12:50:00|186.24|183.36|186.23|183.35|187.49|184.61|185.61|182.73|0
1655384100000|2022-06-16 12:55:00|186.11|183.23|184.41|181.53|186.99|184.11|183.6|180.72|0
1655384400000|2022-06-16 13:00:00|184.35|181.47|184.38|181.5|187.5|184.62|183.47|180.59|0
1655384700000|2022-06-16 13:05:00|184.32|181.44|183.25|180.37|184.76|181.88|182.01|179.13|0
1655385000000|2022-06-16 13:10:00|183.13|180.25|182.75|179.87|183.5|180.62|181.76|178.88|0
1655385300000|2022-06-16 13:15:00|182.63|179.75|181.5|178.62|182.87|179.99|181.26|178.38|0
1655385600000|2022-06-16 13:20:00|181.38|178.5|179.89|177.01|181.88|179|179.77|176.89|0
1655385900000|2022-06-16 13:25:00|179.65|176.77|179.27|176.39|181|178.12|178.78|175.9|0
1655386200000|2022-06-16 13:30:00|179.4|176.52|174.63|171.75|181.25|178.37|174.14|171.26|0
1655386500000|2022-06-16 13:35:00|174.38|171.5|170.89|168.01|176.82|173.94|168.51|165.63|0
1655386800000|2022-06-16 13:40:00|170.77|167.89|169.1|166.22|172.57|169.69|167.44|164.56|0
1655387100000|2022-06-16 13:45:00|168.86|165.98|174.37|171.49|176.81|173.93|168.38|165.5|0
1655387400000|2022-06-16 13:50:00|174.01|171.13|166.36|163.48|174.01|171.13|163.82|160.94|0
1655387700000|2022-06-16 13:55:00|165.76|162.88|168.49|165.61|171.55|168.67|165.76|162.88|0
1655388000000|2022-06-16 14:00:00|167.71|164.83|164.98|162.1|169.5|166.62|164.51|161.63|0
1655388300000|2022-06-16 14:05:00|164.63|161.75|164.62|161.74|164.98|162.1|161.81|158.93|0
1655388600000|2022-06-16 14:10:00|164.39|161.51|164.59|161.71|166.71|163.83|162.98|160.1|0
1655388900000|2022-06-16 14:15:00|164.24|161.36|165.18|162.3|168.48|165.6|164.12|161.24|0
1655389200000|2022-06-16 14:20:00|164.47|161.59|170.03|167.15|171.22|168.34|164.47|161.59|0
1655389500000|2022-06-16 14:25:00|170.15|167.27|171.34|168.46|171.82|168.94|169.55|166.67|0
1655389800000|2022-06-16 14:30:00|170.86|167.98|169.9|167.02|171.58|168.7|168|165.12|0
1655390100000|2022-06-16 14:35:00|169.66|166.78|165.28|162.4|169.66|166.78|165.16|162.28|0
1655390400000|2022-06-16 14:40:00|165.16|162.28|160.62|157.74|165.86|162.98|160.62|157.74|0
1655390700000|2022-06-16 14:45:00|160.73|157.85|158.09|155.21|161.54|158.66|158.09|155.21|0
1655391000000|2022-06-16 14:50:00|158.2|155.32|158.66|155.78|159.12|156.24|156.04|153.16|0
1655391300000|2022-06-16 14:55:00|158.77|155.89|157.67|154.79|160.76|157.88|157.67|154.79|0
1655391600000|2022-06-16 15:00:00|157.56|154.68|161.34|158.46|162.03|159.15|157.44|154.56|0
1655391900000|2022-06-16 15:05:00|160.99|158.11|161.1|158.22|161.22|158.34|158.35|155.47|0
1655392200000|2022-06-16 15:10:00|160.87|157.99|165.87|162.99|165.87|162.99|160.29|157.41|0
1655392500000|2022-06-16 15:15:00|165.17|162.29|164.31|161.43|167.4|164.52|163.85|160.97|0
1655392800000|2022-06-16 15:20:00|164.08|161.2|166.83|163.95|168.13|165.25|163.26|160.38|0
1655393100000|2022-06-16 15:25:00|166.71|163.83|168.6|165.72|171.81|168.93|166.36|163.48|0
1655393400000|2022-06-16 15:30:00|168.71|165.83|166.12|163.24|169.31|166.43|166|163.12|0
1655393700000|2022-06-16 15:35:00|165.77|162.89|166.41|163.53|166.76|163.88|164.18|161.3|0
1655394000000|2022-06-16 15:40:00|166.53|163.65|162.2|159.32|166.76|163.88|160.7|157.82|0
1655394300000|2022-06-16 15:45:00|161.91|159.03|162.31|159.43|162.43|159.55|160.86|157.98|0
1655394600000|2022-06-16 15:50:00|162.78|159.9|161.15|158.27|163.82|160.94|160.17|157.29|0
1655394900000|2022-06-16 15:55:00|161.26|158.38|165.81|162.93|165.81|162.93|161.03|158.15|0
1655395200000|2022-06-16 16:00:00|165.69|162.81|163|160.12|166.39|163.51|161.72|158.84|0
1655395500000|2022-06-16 16:05:00|162.76|159.88|159.76|156.88|163.69|160.81|159.76|156.88|0
1655395800000|2022-06-16 16:10:00|159.64|156.76|158.83|155.95|161.95|159.07|158.61|155.73|0
1655396100000|2022-06-16 16:15:00|158.72|155.84|159.98|157.1|162.17|159.29|158.72|155.84|0
1655396400000|2022-06-16 16:20:00|159.86|156.98|160.55|157.67|161.59|158.71|158.83|155.95|0
1655396700000|2022-06-16 16:25:00|160.44|157.56|164.73|161.85|165.31|162.43|159.74|156.86|0
1655397000000|2022-06-16 16:30:00|164.85|161.97|163.67|160.79|165.66|162.78|161.24|158.36|0
1655397300000|2022-06-16 16:35:00|163.56|160.68|162.1|159.22|163.56|160.68|160.2|157.32|0
1655397600000|2022-06-16 16:40:00|162.27|159.39|164.72|161.84|166.01|163.13|161.11|158.23|0
1655397900000|2022-06-16 16:45:00|164.48|161.6|166|163.12|167|164.12|163.2|160.32|0
1655398200000|2022-06-16 16:50:00|166.12|163.24|164.59|161.71|166.83|163.95|163.66|160.78|0
1655398500000|2022-06-16 16:55:00|164.71|161.83|164.12|161.24|164.71|161.83|162.14|159.26|0
1655398800000|2022-06-16 17:00:00|164.82|161.94|164|161.12|167.53|164.65|163.19|160.31|0
1655399100000|2022-06-16 17:05:00|164.23|161.35|168.29|165.41|169.9|167.02|163.18|160.3|0
1655399400000|2022-06-16 17:10:00|168.23|165.35|167.05|164.17|168.53|165.65|165.63|162.75|0
1655399700000|2022-06-16 17:15:00|166.93|164.05|165.63|162.75|168.17|165.29|165.63|162.75|0
1655400000000|2022-06-16 17:20:00|165.75|162.87|162.71|159.83|165.98|163.1|162.47|159.59|0
1655400300000|2022-06-16 17:25:00|162.82|159.94|168.69|165.81|170.84|167.96|162.01|159.13|0
1655400600000|2022-06-16 17:30:00|167.04|164.16|168.57|165.69|169.88|167|165.03|162.15|0
1655400900000|2022-06-16 17:35:00|168.69|165.81|167.5|164.62|169.05|166.17|165.03|162.15|0
1655401200000|2022-06-16 17:40:00|167.26|164.38|162.34|159.46|167.97|165.09|162.34|159.46|0
1655401500000|2022-06-16 17:45:00|162.11|159.23|162.34|159.46|162.75|159.87|160.14|157.26|0
1655401800000|2022-06-16 17:50:00|162.8|159.92|160.83|157.95|162.8|159.92|160.31|157.43|0
1655402100000|2022-06-16 17:55:00|160.95|158.07|153.39|150.51|161.52|158.64|153.05|150.17|0
1655402400000|2022-06-16 18:00:00|153.05|150.17|154.29|151.41|155.43|152.55|152.82|149.94|0
1655402700000|2022-06-16 18:05:00|154.41|151.53|152.25|149.37|154.86|151.98|151.13|148.25|0
1655403000000|2022-06-16 18:10:00|152.03|149.15|153.6|150.72|153.94|151.06|151.91|149.03|0
1655403300000|2022-06-16 18:15:00|153.49|150.61|153.26|150.38|153.6|150.72|151.91|149.03|0
1655403600000|2022-06-16 18:20:00|153.37|150.49|151.01|148.13|153.71|150.83|150.56|147.68|0
1655403900000|2022-06-16 18:25:00|151.12|148.24|150.22|147.34|151.9|149.02|150.22|147.34|0
1655404200000|2022-06-16 18:30:00|149.88|147|150.55|147.67|152.35|149.47|149.55|146.67|0
1655404500000|2022-06-16 18:35:00|150.66|147.78|151.33|148.45|152.23|149.35|149.55|146.67|0
1655404800000|2022-06-16 18:40:00|151.44|148.56|152.34|149.46|155.4|152.52|151.44|148.56|0
1655405100000|2022-06-16 18:45:00|152.11|149.23|146.11|143.23|153.47|150.59|146.11|143.23|0
1655405400000|2022-06-16 18:50:00|146.22|143.34|145.56|142.68|147.76|144.88|145.23|142.35|0
1655405700000|2022-06-16 18:55:00|145.67|142.79|151.25|148.37|151.25|148.37|145.34|142.46|0
1655406000000|2022-06-16 19:00:00|151.14|148.26|156.31|153.43|158.02|155.14|150.58|147.7|0
1655406300000|2022-06-16 19:05:00|156.19|153.31|160.08|157.2|160.08|157.2|153.59|150.71|0
1655406600000|2022-06-16 19:10:00|159.96|157.08|158.01|155.13|162.86|159.98|156.19|153.31|0
1655406900000|2022-06-16 19:15:00|157.09|154.21|159.38|156.5|159.38|156.5|154.83|151.95|0
1655407200000|2022-06-16 19:20:00|159.43|156.55|159.38|156.5|161.57|158.69|158.57|155.69|0
1655407500000|2022-06-16 19:25:00|159.15|156.27|160.99|158.11|163.31|160.43|158.34|155.46|0
1655407800000|2022-06-16 19:30:00|160.75|157.87|154.7|151.82|161.45|158.57|154.14|151.26|0
1655408100000|2022-06-16 19:35:00|154.08|151.2|155.64|152.76|156.53|153.65|152.8|149.92|0
1655408400000|2022-06-16 19:40:00|155.76|152.88|154.05|151.17|159.77|156.89|154.05|151.17|0
1655408700000|2022-06-16 19:45:00|153.94|151.06|150.68|147.8|155.07|152.19|149.56|146.68|0
1655409000000|2022-06-16 19:50:00|151.06|148.18|153.25|150.37|154.72|151.84|150.79|147.91|0
1655409300000|2022-06-16 19:55:00|153.82|150.94|160.22|157.34|160.22|157.34|152.8|149.92|0
1655409600000|2022-06-16 20:00:00|161.15|158.27|158.66|155.78|161.27|158.39|158.14|155.26|0
1655409900000|2022-06-16 20:05:00|158.49|155.61|157.22|154.34|161.73|158.85|157.22|154.34|0
1655410200000|2022-06-16 20:10:00|156.99|154.11|162.66|159.78|162.66|159.78|156.99|154.11|0
1655410500000|2022-06-16 20:15:00|162.25|158.89|159.06|155.7|162.37|159.01|158.83|155.47|0
1655410800000|2022-06-16 20:20:00|159.29|155.93|159.8|156.44|159.87|156.51|158.6|155.24|0
1655411100000|2022-06-16 20:25:00|159.75|156.39|161.08|157.72|161.08|157.72|158.94|155.58|0
1655411400000|2022-06-16 20:30:00|161.14|157.78|160.55|157.19|161.83|158.47|160.55|157.19|0
1655411700000|2022-06-16 20:35:00|160.44|157.08|160.2|156.84|160.96|157.6|160.09|156.73|0
1655412000000|2022-06-16 20:40:00|160.26|156.9|160.2|156.84|160.55|157.19|159.97|156.61|0
1655412300000|2022-06-16 20:45:00|160.37|157.01|162.87|159.51|162.87|159.51|160.37|157.01|0
1655412600000|2022-06-16 20:50:00|162.69|159.33|163.8|160.44|164.16|160.8|162.64|159.28|0
1655412900000|2022-06-16 20:55:00|163.69|160.33|163.5|160.14|164.33|160.97|162.98|159.62|0
1655413200000|2022-06-16 21:00:00|163.29|159.93|163.64|160.28|163.64|160.28|163.11|159.75|0
1655413500000|2022-06-16 21:05:00|163.63|160.27|163.61|160.25|163.71|160.35|163.35|159.99|0
1655413800000|2022-06-16 21:10:00|163.6|160.24|163.69|160.33|163.74|160.38|163.6|160.24|0
1655414100000|2022-06-16 21:15:00|163.5|160.14|163.7|160.34|163.72|160.36|163.48|160.12|0
1655414400000|2022-06-16 21:20:00|163.71|160.35|163.94|160.58|164.02|160.66|163.71|160.35|0
1655414700000|2022-06-16 21:25:00|163.89|160.53|163.98|160.62|163.98|160.62|163.68|160.32|0
1655415000000|2022-06-16 21:30:00|163.96|160.6|163.6|160.24|164.13|160.77|163.57|160.21|0
1655415300000|2022-06-16 21:35:00|163.57|160.21|163.43|160.07|163.57|160.21|163.4|160.04|0
1655415600000|2022-06-16 21:40:00|163.41|160.05|163.74|160.38|163.74|160.38|163.38|160.02|0
1655415900000|2022-06-16 21:45:00|163.65|160.29|163.18|159.82|163.65|160.29|163.18|159.82|0
1655416200000|2022-06-16 21:50:00|163.19|159.83|163.34|159.98|163.57|160.21|163.17|159.81|0
1655416500000|2022-06-16 21:55:00|163.39|160.03|163.7|160.34|163.77|160.41|163.34|159.98|0
1655416800000|2022-06-16 22:00:00|164.05|160.69|165.76|162.4|166.11|162.75|164.05|160.69|0
1655417100000|2022-06-16 22:05:00|165.93|162.57|164.22|160.86|166.35|162.99|164.22|160.86|0
1655417400000|2022-06-16 22:10:00|163.16|159.8|162.86|159.5|163.75|160.39|162.57|159.21|0
1655417700000|2022-06-16 22:15:00|162.93|159.57|162.34|158.98|163.16|159.8|162.1|158.74|0
1655418000000|2022-06-16 22:20:00|162.45|159.09|164.38|161.02|164.68|161.32|162.45|159.09|0
1655418300000|2022-06-16 22:25:00|164.44|161.08|165.5|162.14|165.5|162.14|163.85|160.49|0
1655418600000|2022-06-16 22:30:00|165.62|162.26|165.02|161.66|165.62|162.26|164.2|160.84|0
1655418900000|2022-06-16 22:35:00|164.91|161.55|165.26|161.9|165.26|161.9|163.61|160.25|0
1655419200000|2022-06-16 22:40:00|165.38|162.02|164.55|161.19|165.38|162.02|164.31|160.95|0
1655419500000|2022-06-16 22:45:00|164.43|161.07|163.72|160.36|164.43|161.07|163.6|160.24|0
1655419800000|2022-06-16 22:50:00|163.84|160.48|163.83|160.47|164.42|161.06|163.6|160.24|0
1655420100000|2022-06-16 22:55:00|163.72|160.36|162.54|159.18|163.89|160.53|162.54|159.18|0
1655420400000|2022-06-16 23:00:00|162.66|159.3|163.71|160.35|163.83|160.47|162.66|159.3|0
1655420700000|2022-06-16 23:05:00|163.83|160.47|163.59|160.23|164.06|160.7|163.24|159.88|0
1655421000000|2022-06-16 23:10:00|163.53|160.17|163.12|159.76|163.71|160.35|162.77|159.41|0
1655421300000|2022-06-16 23:15:00|163.23|159.87|160.78|157.42|163.35|159.99|160.66|157.3|0
1655421600000|2022-06-16 23:20:00|160.66|157.3|159.16|155.8|160.66|157.3|158.81|155.45|0
1655421900000|2022-06-16 23:25:00|159.27|155.91|160.31|156.95|160.43|157.07|159.27|155.91|0
1655422200000|2022-06-16 23:30:00|160.08|156.72|161.52|158.16|162.05|158.69|159.61|156.25|0
1655422500000|2022-06-16 23:35:00|161.47|158.11|160.77|157.41|161.58|158.22|160.53|157.17|0
1655422800000|2022-06-16 23:40:00|161.17|157.81|161.34|157.98|161.46|158.1|160.53|157.17|0
1655423100000|2022-06-16 23:45:00|161.46|158.1|163.82|160.46|163.94|160.58|161.23|157.87|0
1655423400000|2022-06-16 23:50:00|163.94|160.58|164.17|160.81|164.41|161.05|163.12|159.76|0
1655423700000|2022-06-16 23:55:00|164.29|160.93|163.05|159.69|164.29|160.93|162.7|159.34|0
1655424000000|2022-06-17 00:00:00|163|159.64|159.51|156.15|163.23|159.87|158.99|155.63|0
1655424300000|2022-06-17 00:05:00|159.28|155.92|162.81|159.45|162.81|159.45|158.94|155.58|0
1655424600000|2022-06-17 00:10:00|162.99|159.63|165.69|162.33|165.86|162.5|162.99|159.63|0
1655424900000|2022-06-17 00:15:00|165.98|162.62|167.34|163.98|167.82|164.46|165.86|162.5|0
1655425200000|2022-06-17 00:20:00|167.1|163.74|165.38|162.02|167.16|163.8|164.85|161.49|0
1655425500000|2022-06-17 00:25:00|165.5|162.14|166.38|163.02|166.98|163.62|164.62|161.26|0
1655425800000|2022-06-17 00:30:00|166.32|162.96|162.68|159.32|166.62|163.26|162.62|159.26|0
1655426100000|2022-06-17 00:35:00|162.62|159.26|161.39|158.03|164.26|160.9|161.22|157.86|0
1655426400000|2022-06-17 00:40:00|160.87|157.51|161.91|158.55|163.32|159.96|160.53|157.17|0
1655426700000|2022-06-17 00:45:00|162.03|158.67|162.96|159.6|163.43|160.07|161.91|158.55|0
1655427000000|2022-06-17 00:50:00|162.9|159.54|163.66|160.3|164.13|160.77|162.49|159.13|0
1655427300000|2022-06-17 00:55:00|163.71|160.35|164.36|161|164.48|161.12|162.84|159.48|0
1655427600000|2022-06-17 01:00:00|164.24|160.88|163.36|160|165.06|161.7|163.12|159.76|0
1655427900000|2022-06-17 01:05:00|163.42|160.06|165.29|161.93|166|162.64|163.42|160.06|0
1655428200000|2022-06-17 01:10:00|165.41|162.05|164.7|161.34|165.53|162.17|164|160.64|0
1655428500000|2022-06-17 01:15:00|164.76|161.4|164.81|161.45|166.11|162.75|164.76|161.4|0
1655428800000|2022-06-17 01:20:00|164.93|161.57|164.93|161.57|165.76|162.4|163.99|160.63|0
1655429100000|2022-06-17 01:25:00|164.98|161.62|164.57|161.21|165.28|161.92|164.34|160.98|0
1655429400000|2022-06-17 01:30:00|164.63|161.27|166.51|163.15|167.17|163.81|164.34|160.98|0
1655429700000|2022-06-17 01:35:00|166.57|163.21|166.17|163.37|167.17|163.81|165.11|162.27|0
1655430000000|2022-06-17 01:40:00|166.05|163.25|167.95|165.15|168.31|165.51|165.93|163.13|0
1655430300000|2022-06-17 01:45:00|168.07|165.27|168.18|165.38|168.54|165.74|167.35|164.55|0
1655430600000|2022-06-17 01:50:00|168.48|165.68|170.21|167.41|170.69|167.89|166.99|164.19|0
1655430900000|2022-06-17 01:55:00|170.15|167.35|170.27|167.47|170.69|167.89|169.31|166.51|0
1655431200000|2022-06-17 02:00:00|170.21|167.41|169.66|166.86|170.69|167.89|169.13|166.33|0
1655431500000|2022-06-17 02:05:00|169.73|166.93|168.41|165.61|169.97|167.17|168.41|165.61|0
1655431800000|2022-06-17 02:10:00|168.29|165.49|169.66|166.86|169.66|166.86|168.29|165.49|0
1655432100000|2022-06-17 02:15:00|169.48|166.68|168.64|165.84|169.54|166.74|168.28|165.48|0
1655432400000|2022-06-17 02:20:00|168.4|165.6|167.8|165|168.46|165.66|167.62|164.82|0
1655432700000|2022-06-17 02:25:00|167.86|165.06|168.03|165.23|168.28|165.48|167.68|164.88|0
1655433000000|2022-06-17 02:30:00|168.15|165.35|168.27|165.47|169.16|166.36|167.85|165.05|0
1655433300000|2022-06-17 02:35:00|168.15|165.35|167.67|164.87|168.15|165.35|167.43|164.63|0
1655433600000|2022-06-17 02:40:00|167.73|164.93|172.77|169.97|172.83|170.03|166.95|164.15|0
1655433900000|2022-06-17 02:45:00|172.53|169.73|169.75|166.95|172.95|170.15|169.09|166.29|0
1655434200000|2022-06-17 02:50:00|169.93|167.13|168.25|165.45|169.93|167.13|168.25|165.45|0
1655434500000|2022-06-17 02:55:00|167.9|165.1|167.77|164.97|168.13|165.33|166.47|163.67|0
1655434800000|2022-06-17 03:00:00|168.01|165.21|167.41|164.61|168.19|165.39|166.17|163.37|0
1655435100000|2022-06-17 03:05:00|167.53|164.73|166.7|163.9|168.3|165.5|166.7|163.9|0
1655435400000|2022-06-17 03:10:00|166.58|163.78|169.55|166.75|169.67|166.87|166.46|163.66|0
1655435700000|2022-06-17 03:15:00|169.61|166.81|170.57|167.77|171.12|168.32|169.61|166.81|0
1655436000000|2022-06-17 03:20:00|170.51|167.71|171.11|168.31|171.59|168.79|169.91|167.11|0
1655436300000|2022-06-17 03:25:00|171.23|168.43|170.8|168|172.56|169.76|170.62|167.82|0
1655436600000|2022-06-17 03:30:00|171.11|168.31|170.14|167.34|172.01|169.21|169.3|166.5|0
1655436900000|2022-06-17 03:35:00|170.38|167.58|170.24|167.44|171.28|168.48|169.4|166.6|0
1655437200000|2022-06-17 03:40:00|170.18|167.38|169.64|166.84|170.24|167.44|169.04|166.24|0
1655437500000|2022-06-17 03:45:00|169.57|166.77|168.61|165.81|169.57|166.77|168.19|165.39|0
1655437800000|2022-06-17 03:50:00|168.67|165.87|168.01|165.21|169.33|166.53|168.01|165.21|0
1655438100000|2022-06-17 03:55:00|168.07|165.27|167.35|164.55|168.19|165.39|167.11|164.31|0
1655438400000|2022-06-17 04:00:00|167.23|164.43|168.18|165.38|168.66|165.86|167.11|164.31|0
1655438700000|2022-06-17 04:05:00|167.94|165.14|169.43|166.63|169.92|167.12|167.71|164.91|0
1655439000000|2022-06-17 04:10:00|169.5|166.7|169.91|167.11|170.58|167.78|169.38|166.58|0
1655439300000|2022-06-17 04:15:00|169.97|167.17|175.43|172.63|175.56|172.76|169.79|166.99|0
1655439600000|2022-06-17 04:20:00|175.37|172.57|174.45|171.65|175.92|173.12|174.33|171.53|0
1655439900000|2022-06-17 04:25:00|174.57|171.77|174.33|171.53|174.88|172.08|173.72|170.92|0
1655440200000|2022-06-17 04:30:00|174.2|171.4|173.77|170.97|174.87|172.07|173.47|170.67|0
1655440500000|2022-06-17 04:35:00|173.71|170.91|173.83|171.03|174.74|171.94|173.47|170.67|0
1655440800000|2022-06-17 04:40:00|173.65|170.85|173.95|171.15|174.32|171.52|173.22|170.42|0
1655441100000|2022-06-17 04:45:00|173.89|171.09|174.86|172.06|175.23|172.43|173.58|170.78|0
1655441400000|2022-06-17 04:50:00|175.29|172.49|174.92|172.12|175.29|172.49|174.25|171.45|0
1655441700000|2022-06-17 04:55:00|174.98|172.18|174.18|171.38|175.29|172.49|174.06|171.26|0
1655442000000|2022-06-17 05:00:00|174.48|171.68|173.93|171.13|174.67|171.87|173.75|170.95|0
1655442300000|2022-06-17 05:05:00|174.06|171.26|173.56|170.76|174.79|171.99|173.32|170.52|0
1655442600000|2022-06-17 05:10:00|173.69|170.89|174.6|171.8|175.03|172.23|173.69|170.89|0
1655442900000|2022-06-17 05:15:00|174.54|171.74|173.92|171.12|175.33|172.53|173.56|170.76|0
1655443200000|2022-06-17 05:20:00|173.8|171|175.02|172.22|175.75|172.95|173.68|170.88|0
1655443500000|2022-06-17 05:25:00|174.9|172.1|175.75|172.95|175.87|173.07|174.4|171.6|0
1655443800000|2022-06-17 05:30:00|175.87|173.07|174.83|172.03|176.36|173.56|174.52|171.72|0
1655444100000|2022-06-17 05:35:00|174.89|172.09|175.87|173.07|176.11|173.31|174.77|171.97|0
1655444400000|2022-06-17 05:40:00|175.99|173.19|174.64|171.84|176.36|173.56|174.39|171.59|0
1655444700000|2022-06-17 05:45:00|174.45|171.65|172.93|170.13|174.45|171.65|171.96|169.16|0
1655445000000|2022-06-17 05:50:00|172.81|170.01|172.68|169.88|173.05|170.25|171.59|168.79|0
1655445300000|2022-06-17 05:55:00|172.8|170|171.95|169.15|173.29|170.49|171.95|169.15|0
1655445600000|2022-06-17 06:00:00|171.83|169.03|168.21|165.41|172.07|169.27|168.03|165.23|0
1655445900000|2022-06-17 06:05:00|167.98|165.18|166.72|163.92|168.1|165.3|165.59|162.79|0
1655446200000|2022-06-17 06:10:00|166.66|163.86|165.47|162.67|166.72|163.92|164.06|161.26|0
1655446500000|2022-06-17 06:15:00|165.71|162.91|167.01|164.21|167.49|164.69|165.59|162.79|0
1655446800000|2022-06-17 06:20:00|167.13|164.33|167.25|164.45|167.84|165.04|166.06|163.26|0
1655447100000|2022-06-17 06:25:00|167.13|164.33|169.27|166.47|169.81|167.01|167.13|164.33|0
1655447400000|2022-06-17 06:30:00|169.45|166.65|168.31|165.51|170.24|167.44|168.19|165.39|0
1655447700000|2022-06-17 06:35:00|168.25|165.45|169.39|166.59|169.39|166.59|167.95|165.15|0
1655448000000|2022-06-17 06:40:00|169.15|166.35|168.66|165.86|169.39|166.59|167.59|164.79|0
1655448300000|2022-06-17 06:45:00|168.72|165.92|169.8|167|171.19|168.39|168.66|165.86|0
1655448600000|2022-06-17 06:50:00|169.68|166.88|166.63|163.83|169.86|167.06|166.33|163.53|0
1655448900000|2022-06-17 06:55:00|166.75|163.95|168.25|165.45|169.24|166.44|166.51|163.71|0
1655449200000|2022-06-17 07:00:00|167.89|165.09|166.93|164.13|170.52|167.72|166.64|163.84|0
1655449500000|2022-06-17 07:05:00|166.43|164.03|166.37|163.97|168.94|166.54|165.43|163.03|0
1655449800000|2022-06-17 07:10:00|166.14|163.74|166.73|164.33|166.96|164.56|164.25|161.85|0
1655450100000|2022-06-17 07:15:00|166.61|164.21|167.85|165.45|168.39|165.99|166.13|163.73|0
1655450400000|2022-06-17 07:20:00|167.91|165.51|173.87|171.47|174.18|171.78|166.84|164.44|0
1655450700000|2022-06-17 07:25:00|174.06|171.66|172.9|170.5|174.06|171.66|172.05|169.65|0
1655451000000|2022-06-17 07:30:00|173.08|170.68|171.26|168.86|173.08|170.68|170.78|168.38|0
1655451300000|2022-06-17 07:35:00|171.14|168.74|170.23|167.83|171.68|169.28|169.58|167.18|0
1655451600000|2022-06-17 07:40:00|170.42|168.02|169.45|167.05|170.54|168.14|166.59|164.19|0
1655451900000|2022-06-17 07:45:00|169.51|167.11|172.46|170.06|173.63|171.23|169.03|166.63|0
1655452200000|2022-06-17 07:50:00|172.28|169.88|171.38|168.98|173.15|170.75|171.08|168.68|0
1655452500000|2022-06-17 07:55:00|171.75|169.35|173.26|170.86|173.51|171.11|170.96|168.56|0
1655452800000|2022-06-17 08:00:00|172.95|170.55|171.92|169.52|173.14|170.74|170.17|167.77|0
1655453100000|2022-06-17 08:05:00|171.98|169.58|174.6|172.2|174.6|172.2|171.92|169.52|0
1655453400000|2022-06-17 08:10:00|174.72|172.32|174.59|172.19|174.72|172.32|172.77|170.37|0
1655453700000|2022-06-17 08:15:00|174.47|172.07|172.14|169.74|175.69|173.29|171.05|168.65|0
1655454000000|2022-06-17 08:20:00|172.26|169.86|173.11|170.71|173.24|170.84|171.53|169.13|0
1655454300000|2022-06-17 08:25:00|173.23|170.83|173.96|171.56|174.21|171.81|172.56|170.16|0
1655454600000|2022-06-17 08:30:00|174.09|171.69|177.16|174.76|177.41|175.01|174.02|171.62|0
1655454900000|2022-06-17 08:35:00|177.03|174.63|176.04|173.64|177.03|174.63|174.82|172.42|0
1655455200000|2022-06-17 08:40:00|175.98|173.58|176.41|174.01|177.09|174.69|175.67|173.27|0
1655455500000|2022-06-17 08:45:00|176.04|173.64|174.32|171.92|176.16|173.76|173.46|171.06|0
1655455800000|2022-06-17 08:50:00|174.19|171.79|172.42|170.02|174.31|171.91|171.93|169.53|0
1655456100000|2022-06-17 08:55:00|172.24|169.84|173.09|170.69|174|171.6|172.11|169.71|0
1655456400000|2022-06-17 09:00:00|172.96|170.56|176.15|173.75|176.27|173.87|172.53|170.13|0
1655456700000|2022-06-17 09:05:00|176.33|173.93|174.23|171.83|176.33|173.93|173.2|170.8|0
1655457000000|2022-06-17 09:10:00|174.3|171.9|176.02|173.62|176.27|173.87|173.74|171.34|0
1655457300000|2022-06-17 09:15:00|176.39|173.99|174.72|172.32|176.45|174.05|174.6|172.2|0
1655457600000|2022-06-17 09:20:00|174.66|172.26|173.18|170.78|175.27|172.87|172.57|170.17|0
1655457900000|2022-06-17 09:25:00|173.12|170.72|174.46|172.06|175.27|172.87|173.06|170.66|0
1655458200000|2022-06-17 09:30:00|174.41|172.01|173.54|171.14|174.53|172.13|172.57|170.17|0
1655458500000|2022-06-17 09:35:00|173.36|170.96|172.81|170.41|175.14|172.74|172.56|170.16|0
1655458800000|2022-06-17 09:40:00|172.56|170.16|169.4|167|172.74|170.34|168.92|166.52|0
1655459100000|2022-06-17 09:45:00|169.16|166.76|168.19|165.79|169.4|167|167.59|165.19|0
1655459400000|2022-06-17 09:50:00|168.43|166.03|173.16|170.76|173.65|171.25|168.43|166.03|0
1655459700000|2022-06-17 09:55:00|173.41|171.01|173.4|171|173.96|171.56|172.18|169.78|0
1655460000000|2022-06-17 10:00:00|173.04|170.64|173.28|170.88|174.19|171.79|171.94|169.54|0
1655460300000|2022-06-17 10:05:00|172.91|170.51|171.56|169.16|173.46|171.06|170.77|168.37|0
1655460600000|2022-06-17 10:10:00|171.69|169.29|172.29|169.89|173.76|171.36|171.69|169.29|0
1655460900000|2022-06-17 10:15:00|172.17|169.77|173.27|170.87|173.69|171.29|170.89|168.49|0
1655461200000|2022-06-17 10:20:00|173.32|170.92|173.87|171.47|174.3|171.9|172.17|169.77|0
1655461500000|2022-06-17 10:25:00|173.93|171.53|172.65|170.25|173.93|171.53|172.04|169.64|0
1655461800000|2022-06-17 10:30:00|172.71|170.31|172.34|169.94|173.75|171.35|172.03|169.63|0
1655462100000|2022-06-17 10:35:00|172.28|169.88|174.48|172.08|174.6|172.2|171.55|169.15|0
1655462400000|2022-06-17 10:40:00|174.54|172.14|172.33|169.93|175.22|172.82|171.9|169.5|0
1655462700000|2022-06-17 10:45:00|172.27|169.87|171.54|169.14|172.27|169.87|170.32|167.92|0
1655463000000|2022-06-17 10:50:00|171.41|169.01|170.68|168.28|171.84|169.44|169.71|167.31|0
1655463300000|2022-06-17 10:55:00|170.74|168.34|171.59|169.19|172.99|170.59|170.74|168.34|0
1655463600000|2022-06-17 11:00:00|171.41|169.01|171.34|168.94|172.14|169.74|170.31|167.91|0
1655463900000|2022-06-17 11:05:00|171.28|168.88|172.86|170.46|172.99|170.59|170.79|168.39|0
1655464200000|2022-06-17 11:10:00|172.74|170.34|171.52|169.12|172.86|170.46|171.15|168.75|0
1655464500000|2022-06-17 11:15:00|171.64|169.24|171.51|169.11|173.59|171.19|171.27|168.87|0
1655464800000|2022-06-17 11:20:00|171.39|168.99|173.95|171.55|174.08|171.68|171.39|168.99|0
1655465100000|2022-06-17 11:25:00|173.59|171.19|175.67|173.27|175.67|173.27|173.34|170.94|0
1655465400000|2022-06-17 11:30:00|175.8|173.4|176.34|173.94|177.15|174.75|175.43|173.03|0
1655465700000|2022-06-17 11:35:00|176.29|173.89|174.93|172.53|176.29|173.89|174.07|171.67|0
1655466000000|2022-06-17 11:40:00|175.05|172.65|173.33|170.93|175.05|172.65|173.08|170.68|0
1655466300000|2022-06-17 11:45:00|173.21|170.81|171.43|169.03|173.21|170.81|171.37|168.97|0
1655466600000|2022-06-17 11:50:00|171.19|168.79|170.94|168.54|171.98|169.58|170.46|168.06|0
1655466900000|2022-06-17 11:55:00|171.19|168.79|172.78|170.38|172.9|170.5|170.34|167.94|0
1655467200000|2022-06-17 12:00:00|172.9|170.5|173.26|170.86|173.76|171.36|171.2|168.8|0
1655467500000|2022-06-17 12:05:00|173.39|170.99|173.55|171.15|173.8|171.4|172.21|169.81|0
1655467800000|2022-06-17 12:10:00|173.8|171.4|173.67|171.27|175.15|172.75|173.31|170.91|0
1655468100000|2022-06-17 12:15:00|173.55|171.15|174.82|172.42|175.07|172.67|172.75|170.35|0
1655468400000|2022-06-17 12:20:00|175.07|172.67|174.45|172.05|175.44|173.04|173.96|171.56|0
1655468700000|2022-06-17 12:25:00|174.7|172.3|173.59|171.19|174.82|172.42|173.47|171.07|0
1655469000000|2022-06-17 12:30:00|173.47|171.07|172.24|169.84|174.32|171.92|172|169.6|0
1655469300000|2022-06-17 12:35:00|172.18|169.78|171.75|169.35|173.83|171.43|171.69|169.29|0
1655469600000|2022-06-17 12:40:00|172.12|169.72|170.6|168.2|172.12|169.72|170.18|167.78|0
1655469900000|2022-06-17 12:45:00|170.54|168.14|166.54|164.14|170.54|168.14|165.94|163.54|0
1655470200000|2022-06-17 12:50:00|166.42|164.02|167.01|164.61|167.73|165.33|166.18|163.78|0
1655470500000|2022-06-17 12:55:00|167.37|164.97|166.18|163.78|168.21|165.81|165.22|162.82|0
1655470800000|2022-06-17 13:00:00|165.7|163.3|164.63|162.23|165.94|163.54|163.92|161.52|0
1655471100000|2022-06-17 13:05:00|164.86|162.46|160.39|157.99|164.98|162.58|160.27|157.87|0
1655471400000|2022-06-17 13:10:00|160.51|158.11|159.34|156.94|160.97|158.57|157.72|155.32|0
1655471700000|2022-06-17 13:15:00|159.22|156.82|162.02|159.62|163.2|160.8|158.35|155.95|0
1655472000000|2022-06-17 13:20:00|161.67|159.27|160.61|158.21|161.9|159.5|160.15|157.75|0
1655472300000|2022-06-17 13:25:00|161.9|159.5|157.99|155.59|163.01|160.61|157.82|155.42|0
1655472600000|2022-06-17 13:30:00|157.94|155.54|166.75|164.35|167.7|165.3|157.94|155.54|0
1655472900000|2022-06-17 13:35:00|168.3|165.9|165.55|163.15|168.3|165.9|164.01|161.61|0
1655473200000|2022-06-17 13:40:00|165.37|162.97|171.92|169.52|173.2|170.8|165.37|162.97|0
1655473500000|2022-06-17 13:45:00|172.05|169.65|169.82|167.42|173.02|170.62|167.52|165.12|0
1655473800000|2022-06-17 13:50:00|169.45|167.05|173.08|170.68|174.8|172.4|169.21|166.81|0
1655474100000|2022-06-17 13:55:00|172.83|170.43|170.14|167.74|174.8|172.4|169.05|166.65|0
1655474400000|2022-06-17 14:00:00|170.75|168.35|165.86|163.46|170.87|168.47|163.89|161.49|0
1655474700000|2022-06-17 14:05:00|166.04|163.64|162.58|160.18|166.64|164.24|161.76|159.36|0
1655475000000|2022-06-17 14:10:00|162.94|160.54|163.88|161.48|165.43|163.03|162.34|159.94|0
1655475300000|2022-06-17 14:15:00|163.41|161.01|157.95|155.55|163.94|161.54|157.36|154.96|0
1655475600000|2022-06-17 14:20:00|158.3|155.9|154.05|151.17|158.3|155.9|151.99|149.59|0
1655475900000|2022-06-17 14:25:00|153.48|150.6|155.08|152.2|155.71|152.83|153.48|150.6|0
1655476800000|2022-06-17 14:40:00|148.54|145.66|150.21|147.33|150.66|147.78|146.65|143.77|0
1655477100000|2022-06-17 14:45:00|149.93|147.05|145.88|143|149.99|147.11|142.92|140.04|0
1655477400000|2022-06-17 14:50:00|145.44|142.56|145.49|142.61|146.26|143.38|144.17|141.29|0
1655477700000|2022-06-17 14:55:00|145.82|142.94|146.78|143.9|149.48|146.6|145.23|142.35|0
1655478000000|2022-06-17 15:00:00|146.12|143.24|151.3|148.42|152.76|149.88|143.03|140.15|0
1655478300000|2022-06-17 15:05:00|150.73|147.85|156.69|153.81|156.92|154.04|150.28|147.4|0
1655478600000|2022-06-17 15:10:00|156.81|153.93|153.69|150.81|156.81|153.93|153.28|150.4|0
1655478900000|2022-06-17 15:15:00|153.57|150.69|159.54|156.66|160.43|157.55|153.57|150.69|0
1655479200000|2022-06-17 15:20:00|159.84|156.96|151.49|148.61|160.19|157.31|151.2|148.32|0
1655479500000|2022-06-17 15:25:00|151.6|148.72|156.64|153.76|158.17|155.29|150.18|147.3|0
1655479800000|2022-06-17 15:30:00|156.76|153.88|155.59|152.71|160.41|157.53|155.35|152.47|0
1655480100000|2022-06-17 15:35:00|155.12|152.24|154.65|151.77|155.82|152.94|151.88|149|0
1655480400000|2022-06-17 15:40:00|154.77|151.89|151.76|148.88|157.45|154.57|151.76|148.88|0
1655480700000|2022-06-17 15:45:00|151.31|148.43|152.1|149.22|153.72|150.84|150.28|147.4|0
1655481000000|2022-06-17 15:50:00|151.76|148.88|149.02|146.14|153.37|150.49|147.32|144.44|0
1655481300000|2022-06-17 15:55:00|149.13|146.25|149.18|146.3|151.52|148.64|147.77|144.89|0
1655481600000|2022-06-17 16:00:00|149.13|146.25|147.63|144.75|149.13|146.25|144.97|142.09|0
1655481900000|2022-06-17 16:05:00|147.86|144.98|148.87|145.99|150.46|147.58|145.94|143.06|0
1655482200000|2022-06-17 16:10:00|148.64|145.76|152.41|149.53|152.69|149.81|147.4|144.52|0
1655482500000|2022-06-17 16:15:00|152.98|150.1|150.34|147.46|154.42|151.54|149.66|146.78|0
1655482800000|2022-06-17 16:20:00|150.11|147.23|152.4|149.52|152.86|149.98|149.54|146.66|0
1655483100000|2022-06-17 16:25:00|152.51|149.63|153.14|150.26|154.59|151.71|151.25|148.37|0
1655483400000|2022-06-17 16:30:00|153.43|150.55|152.39|149.51|153.89|151.01|150.56|147.68|0
1655483700000|2022-06-17 16:35:00|152.51|149.63|154.58|151.7|154.58|151.7|150.1|147.22|0
1655484000000|2022-06-17 16:40:00|154.7|151.82|154.58|151.7|155.22|152.34|150.9|148.02|0
1655484300000|2022-06-17 16:45:00|155.16|152.28|155.11|152.23|156.82|153.94|152.38|149.5|0
1655484600000|2022-06-17 16:50:00|155.23|152.35|152.06|149.18|155.23|152.35|149.81|146.93|0
1655484900000|2022-06-17 16:55:00|152.29|149.41|154.24|151.36|155.4|152.52|151.72|148.84|0
1655485200000|2022-06-17 17:00:00|154.36|151.48|158.67|155.79|158.67|155.79|153.09|150.21|0
1655485500000|2022-06-17 17:05:00|158.43|155.55|165.08|162.2|165.81|162.93|158.31|155.43|0
1655485800000|2022-06-17 17:10:00|165.33|162.45|167.13|164.25|168.84|165.96|163.17|160.29|0
1655486100000|2022-06-17 17:15:00|166.83|163.95|164.67|161.79|167.48|164.6|164.07|161.19|0
1655486400000|2022-06-17 17:20:00|164.31|161.43|165.91|163.03|165.91|163.03|162.66|159.78|0
1655486700000|2022-06-17 17:25:00|165.67|162.79|161.72|158.84|165.91|163.03|161.13|158.25|0
1655487000000|2022-06-17 17:30:00|161.84|158.96|163.38|160.5|163.38|160.5|159.59|156.71|0
1655487300000|2022-06-17 17:35:00|163.26|160.38|162.07|159.19|164.46|161.58|160.41|157.53|0
1655487600000|2022-06-17 17:40:00|161.95|159.07|163.73|160.85|164.51|161.63|161.12|158.24|0
1655487900000|2022-06-17 17:45:00|163.38|160.5|160.4|157.52|163.85|160.97|157.11|154.23|0
1655488200000|2022-06-17 17:50:00|160.76|157.88|160.87|157.99|162.06|159.18|160.04|157.16|0
1655488500000|2022-06-17 17:55:00|160.57|157.69|161.82|158.94|163.96|161.08|160.04|157.16|0
1655488800000|2022-06-17 18:00:00|162.41|159.53|163.24|160.36|164.44|161.56|161.22|158.34|0
1655489100000|2022-06-17 18:05:00|163.12|160.24|163.96|161.08|164.44|161.56|161.34|158.46|0
1655489400000|2022-06-17 18:10:00|164.08|161.2|164.9|162.02|164.9|162.02|161.91|159.03|0
1655489700000|2022-06-17 18:15:00|164.84|161.96|165.62|162.74|167.2|164.32|163.46|160.58|0
1655490000000|2022-06-17 18:20:00|165.86|162.98|166.58|163.7|167.92|165.04|165.74|162.86|0
1655490300000|2022-06-17 18:25:00|166.64|163.76|163.57|160.69|166.95|164.07|163.33|160.45|0
1655490600000|2022-06-17 18:30:00|162.97|160.09|162.37|159.49|163.21|160.33|159.99|157.11|0
1655490900000|2022-06-17 18:35:00|162.61|159.73|166.82|163.94|166.82|163.94|161.77|158.89|0
1655491200000|2022-06-17 18:40:00|167.18|164.3|165.72|162.84|169.5|166.62|165.36|162.48|0
1655491500000|2022-06-17 18:45:00|165.42|162.54|164.03|161.15|166.2|163.32|163.92|161.04|0
1655491800000|2022-06-17 18:50:00|163.31|160.43|162.23|159.35|164.39|161.51|161.4|158.52|0
1655492100000|2022-06-17 18:55:00|162.11|159.23|162.23|159.35|164.09|161.21|160.45|157.57|0
1655492400000|2022-06-17 19:00:00|162.47|159.59|162.35|159.47|165.23|162.35|161.51|158.63|0
1655492700000|2022-06-17 19:05:00|162.58|159.7|160.56|157.68|163.18|160.3|160.32|157.44|0
1655493000000|2022-06-17 19:10:00|160.32|157.44|154.29|151.41|160.44|157.56|153.07|150.19|0
1655493300000|2022-06-17 19:15:00|153.83|150.95|157.58|155.18|158.52|156|153.37|150.49|0
1655493600000|2022-06-17 19:20:00|157.69|155.29|162.54|160.14|163.5|161.1|157.58|155.18|0
1655493900000|2022-06-17 19:25:00|162.42|160.02|164.45|162.05|165.78|163.38|162.42|160.02|0
1655494200000|2022-06-17 19:30:00|164.82|162.42|161.7|159.3|165.06|162.66|159.92|157.52|0
1655494500000|2022-06-17 19:35:00|162.06|159.66|163.37|160.97|163.97|161.57|161.1|158.7|0
1655494800000|2022-06-17 19:40:00|163.73|161.33|159.56|157.16|163.73|161.33|158.97|156.57|0
1655495100000|2022-06-17 19:45:00|159.2|156.8|158.61|156.21|160.03|157.63|157.09|154.69|0
1655495400000|2022-06-17 19:50:00|158.49|156.09|157.55|155.15|159.67|157.27|154.99|152.59|0
1655495700000|2022-06-17 19:55:00|157.43|155.03|154.06|151.66|160.02|157.62|153.94|151.54|0
1655496000000|2022-06-17 20:00:00|153.83|151.43|158.95|156.55|158.95|156.55|153.82|151.42|0
1655496300000|2022-06-17 20:05:00|159.07|156.67|158.6|156.2|159.43|157.03|157.89|155.49|0
1655496600000|2022-06-17 20:10:00|158.48|156.08|155.9|153.5|158.71|156.31|154.86|152.46|0
1655784900000|2022-06-21 04:15:00|177.59|174.79|178.1|175.3|178.29|175.49|177.59|174.79|0
1655785200000|2022-06-21 04:20:00|178.23|175.43|178.61|175.81|178.86|176.06|178.23|175.43|0
1655785500000|2022-06-21 04:25:00|178.67|175.87|178.22|175.42|178.99|176.19|178.09|175.29|0
1655785800000|2022-06-21 04:30:00|178.28|175.48|178.86|176.06|178.86|176.06|178.28|175.48|0
1655786100000|2022-06-21 04:35:00|178.92|176.12|178.21|175.41|179.11|176.31|178.21|175.41|0
1655786400000|2022-06-21 04:40:00|178.15|175.35|178.47|175.67|178.47|175.67|177.96|175.16|0
1655786700000|2022-06-21 04:45:00|178.46|175.66|178.33|175.53|178.59|175.79|178.21|175.41|0
1655787000000|2022-06-21 04:50:00|178.46|175.66|178.84|176.04|179.1|176.3|178.39|175.59|0
1655787300000|2022-06-21 04:55:00|178.9|176.1|178.58|175.78|179.03|176.23|178.46|175.66|0
1655787600000|2022-06-21 05:00:00|178.71|175.91|179.09|176.29|179.48|176.68|178.71|175.91|0
1655787900000|2022-06-21 05:05:00|178.96|176.16|178.83|176.03|179.22|176.42|178.06|175.26|0
1655788200000|2022-06-21 05:10:00|178.96|176.16|178.32|175.52|179.21|176.41|177.99|175.19|0
1655788500000|2022-06-21 05:15:00|178.19|175.39|178.44|175.64|178.83|176.03|178.19|175.39|0
1655788800000|2022-06-21 05:20:00|178.37|175.57|178.31|175.51|178.88|176.08|178.05|175.25|0
1655789100000|2022-06-21 05:25:00|178.44|175.64|177.92|175.12|178.44|175.64|177.41|174.61|0
1655789400000|2022-06-21 05:30:00|178.05|175.25|177.03|174.23|178.3|175.5|176.52|173.72|0
1655789700000|2022-06-21 05:35:00|177.09|174.29|176.01|173.21|177.09|174.29|175.69|172.89|0
1655790000000|2022-06-21 05:40:00|176.13|173.33|175.75|172.95|176.13|173.33|175.18|172.38|0
1655790300000|2022-06-21 05:45:00|175.81|173.01|175.62|172.82|175.87|173.07|175.37|172.57|0
1655790600000|2022-06-21 05:50:00|175.49|172.69|176.38|173.58|176.5|173.7|175.24|172.44|0
1655790900000|2022-06-21 05:55:00|176.25|173.45|176.18|173.38|176.31|173.51|175.04|172.24|0
1655791200000|2022-06-21 06:00:00|175.99|173.19|176.11|173.31|177.9|175.1|175.74|172.94|0
1655791500000|2022-06-21 06:05:00|176.05|173.25|175.92|173.12|176.49|173.69|175.23|172.43|0
1655791800000|2022-06-21 06:10:00|175.98|173.18|174.59|171.79|175.98|173.18|174.46|171.66|0
1655792100000|2022-06-21 06:15:00|174.52|171.72|175.02|172.22|175.79|172.99|174.4|171.6|0
1655792400000|2022-06-21 06:20:00|174.84|172.04|174.08|171.28|175.34|172.54|173.82|171.02|0
1655792700000|2022-06-21 06:25:00|174.2|171.4|174.07|171.27|174.7|171.9|173.32|170.52|0
1655793000000|2022-06-21 06:30:00|173.88|171.08|173.42|170.62|174.07|171.27|172.57|169.77|0
1655793300000|2022-06-21 06:35:00|173.54|170.74|172.04|169.24|173.54|170.74|171.54|168.74|0
1655793600000|2022-06-21 06:40:00|171.91|169.11|172.53|169.73|173.04|170.24|171.66|168.86|0
1655793900000|2022-06-21 06:45:00|172.59|169.79|174.54|171.74|174.54|171.74|172.53|169.73|0
1655794200000|2022-06-21 06:50:00|174.47|171.67|174.91|172.11|175.04|172.24|174.1|171.3|0
1655794500000|2022-06-21 06:55:00|174.54|171.74|174.15|171.35|175.1|172.3|174.03|171.23|0
1655794800000|2022-06-21 07:00:00|173.65|170.85|174.09|171.29|174.78|171.98|173.65|170.85|0
1655795100000|2022-06-21 07:05:00|174.2|171.8|174.45|172.05|174.96|172.56|173.7|171.3|0
1655795400000|2022-06-21 07:10:00|174.33|171.93|176.92|174.52|176.98|174.58|174.13|171.73|0
1655795700000|2022-06-21 07:15:00|176.98|174.58|176.2|173.8|178.7|176.3|176.07|173.67|0
1655796000000|2022-06-21 07:20:00|176.26|173.86|176.52|174.12|176.77|174.37|175.25|172.85|0
1655796300000|2022-06-21 07:25:00|176.58|174.18|178.43|176.03|178.43|176.03|176.39|173.99|0
1655796600000|2022-06-21 07:30:00|178.56|176.16|180.28|177.88|181.26|178.86|178.56|176.16|0
1655796900000|2022-06-21 07:35:00|180.35|177.95|181.86|179.46|181.86|179.46|180.09|177.69|0
1655797200000|2022-06-21 07:40:00|181.8|179.4|181.73|179.33|182.51|180.11|181.41|179.01|0
1655797500000|2022-06-21 07:45:00|181.93|179.53|181.6|179.2|181.93|179.53|180.76|178.36|0
1655797800000|2022-06-21 07:50:00|181.66|179.26|182.57|180.17|183.61|181.21|181.53|179.13|0
1655798100000|2022-06-21 07:55:00|182.7|180.3|182.05|179.65|182.76|180.36|181.07|178.67|0
1655798400000|2022-06-21 08:00:00|181.66|179.26|183.21|180.81|183.34|180.94|181.27|178.87|0
1655798700000|2022-06-21 08:05:00|183.34|180.94|183.89|181.49|184.03|181.63|182.59|180.19|0
1655799000000|2022-06-21 08:10:00|184.03|181.63|183.24|180.84|184.42|182.02|183.24|180.84|0
1655799300000|2022-06-21 08:15:00|183.04|180.64|182.45|180.05|183.5|181.1|181.55|179.15|0
1655799600000|2022-06-21 08:20:00|182.26|179.86|182.71|180.31|182.71|180.31|181.86|179.46|0
1655799900000|2022-06-21 08:25:00|182.64|180.24|182.32|179.92|182.77|180.37|181.67|179.27|0
1655800200000|2022-06-21 08:30:00|182.19|179.79|182.11|179.71|182.57|180.17|181.79|179.39|0
1655800500000|2022-06-21 08:35:00|182.31|179.91|181.2|178.8|183.16|180.76|180.88|178.48|0
1655800800000|2022-06-21 08:40:00|181.27|178.87|181.46|179.06|181.66|179.26|180.36|177.96|0
1655801100000|2022-06-21 08:45:00|181.59|179.19|181.91|179.51|182.3|179.9|181.14|178.74|0
1655801400000|2022-06-21 08:50:00|182.1|179.7|182.3|179.9|182.56|180.16|181.32|178.92|0
1655801700000|2022-06-21 08:55:00|182.17|179.77|183.47|181.07|183.47|181.07|182.04|179.64|0
1655802000000|2022-06-21 09:00:00|183.4|181|183.66|181.26|184.38|181.98|183.13|180.73|0
1655802300000|2022-06-21 09:05:00|183.79|181.39|183.98|181.58|183.98|181.58|183.33|180.93|0
1655802600000|2022-06-21 09:10:00|183.85|181.45|182.8|180.4|183.98|181.58|182.54|180.14|0
1655802900000|2022-06-21 09:15:00|182.93|180.53|183.06|180.66|183.38|180.98|182.34|179.94|0
1655803200000|2022-06-21 09:20:00|182.93|180.53|182.54|180.14|183.45|181.05|182.34|179.94|0
1655803500000|2022-06-21 09:25:00|182.8|180.4|182.79|180.39|183.25|180.85|182.6|180.2|0
1655803800000|2022-06-21 09:30:00|182.92|180.52|182.72|180.32|183.05|180.65|182.2|179.8|0
1655804100000|2022-06-21 09:35:00|182.79|180.39|183.37|180.97|183.83|181.43|182.66|180.26|0
1655804400000|2022-06-21 09:40:00|183.31|180.91|182.91|180.51|183.31|180.91|182.65|180.25|0
1655804700000|2022-06-21 09:45:00|183.04|180.64|182.13|179.73|183.04|180.64|182.13|179.73|0
1655805000000|2022-06-21 09:50:00|182|179.6|180.63|178.23|182.52|180.12|180.44|178.04|0
1655805300000|2022-06-21 09:55:00|180.57|178.17|179.93|177.53|180.83|178.43|179.42|177.02|0
1655805600000|2022-06-21 10:00:00|179.8|177.4|178.96|176.56|180.19|177.79|178.96|176.56|0
1655805900000|2022-06-21 10:05:00|179.03|176.63|180.83|178.43|180.89|178.49|178.83|176.43|0
1655806200000|2022-06-21 10:10:00|180.7|178.3|179.54|177.14|180.7|178.3|178.64|176.24|0
1655806500000|2022-06-21 10:15:00|179.47|177.07|181.21|178.81|181.34|178.94|179.47|177.07|0
1655806800000|2022-06-21 10:20:00|181.41|179.01|180.88|178.48|181.6|179.2|180.56|178.16|0
1655807100000|2022-06-21 10:25:00|180.82|178.42|180.75|178.35|181.01|178.61|180.04|177.64|0
1655807400000|2022-06-21 10:30:00|180.82|178.42|181.72|179.32|181.98|179.58|180.69|178.29|0
1655807700000|2022-06-21 10:35:00|181.59|179.19|180.81|178.41|181.85|179.45|180.04|177.64|0
1655808000000|2022-06-21 10:40:00|180.87|178.47|181.52|179.12|181.65|179.25|180.55|178.15|0
1655808300000|2022-06-21 10:45:00|181.33|178.93|181.32|178.92|181.71|179.31|180.94|178.54|0
1655808600000|2022-06-21 10:50:00|181.19|178.79|181.58|179.18|181.71|179.31|180.93|178.53|0
1655808900000|2022-06-21 10:55:00|181.45|179.05|181.33|178.93|181.66|179.26|180.15|177.75|0
1655809200000|2022-06-21 11:00:00|180.88|178.48|180.68|178.28|181.26|178.86|180.62|178.22|0
1655809500000|2022-06-21 11:05:00|180.62|178.22|178.29|175.89|180.68|178.28|178.29|175.89|0
1655809800000|2022-06-21 11:10:00|178.42|176.02|178.8|176.4|178.93|176.53|178.17|175.77|0
1655810100000|2022-06-21 11:15:00|178.74|176.34|178.99|176.59|179.12|176.72|178.03|175.63|0
1655810400000|2022-06-21 11:20:00|179.06|176.66|178.45|176.05|179.19|176.79|177.42|175.02|0
1655810700000|2022-06-21 11:25:00|178.51|176.11|179.73|177.33|179.79|177.39|178.19|175.79|0
1655811000000|2022-06-21 11:30:00|179.6|177.2|178.76|176.36|179.99|177.59|178.7|176.3|0
1655811300000|2022-06-21 11:35:00|178.7|176.3|179.08|176.68|179.21|176.81|178.44|176.04|0
1655811600000|2022-06-21 11:40:00|179.01|176.61|178.82|176.42|179.39|176.99|178.43|176.03|0
1655811900000|2022-06-21 11:45:00|178.95|176.55|176.95|174.55|178.95|176.55|176.89|174.49|0
1655812200000|2022-06-21 11:50:00|177.02|174.62|173.71|171.31|177.15|174.75|173.27|170.87|0
1655812500000|2022-06-21 11:55:00|173.84|171.44|174.8|172.4|175.12|172.72|173.84|171.44|0
1655812800000|2022-06-21 12:00:00|174.61|172.21|174.16|171.76|174.67|172.27|173.91|171.51|0
1655813100000|2022-06-21 12:05:00|174.42|172.02|172.71|170.31|174.54|172.14|172.52|170.12|0
1655813400000|2022-06-21 12:10:00|173.02|170.62|175.55|173.15|175.55|173.15|173.02|170.62|0
1655813700000|2022-06-21 12:15:00|175.81|173.41|176.12|173.72|176.44|174.04|175.55|173.15|0
1655814000000|2022-06-21 12:20:00|176.06|173.66|176.43|174.03|177.2|174.8|175.8|173.4|0
1655814300000|2022-06-21 12:25:00|176.56|174.16|176.43|174.03|177.33|174.93|176.31|173.91|0
1655814600000|2022-06-21 12:30:00|176.3|173.9|177.58|175.18|178.09|175.69|175.79|173.39|0
1655814900000|2022-06-21 12:35:00|177.71|175.31|176.55|174.15|178.15|175.75|176.42|174.02|0
1655815200000|2022-06-21 12:40:00|176.68|174.28|176.42|174.02|177.32|174.92|176.17|173.77|0
1655815500000|2022-06-21 12:45:00|176.35|173.95|176.29|173.89|176.8|174.4|175.97|173.57|0
1655815800000|2022-06-21 12:50:00|176.16|173.76|176.03|173.63|176.67|174.27|175.27|172.87|0
1655816100000|2022-06-21 12:55:00|175.9|173.5|173.87|171.47|175.9|173.5|173.74|171.34|0
1655816400000|2022-06-21 13:00:00|173.74|171.34|175.64|173.24|175.77|173.37|173.55|171.15|0
1655816700000|2022-06-21 13:05:00|175.77|173.37|176.91|174.51|177.17|174.77|175.13|172.73|0
1655817000000|2022-06-21 13:10:00|176.78|174.38|177.16|174.76|177.17|174.77|176.02|173.62|0
1655817300000|2022-06-21 13:15:00|177.04|174.64|176.52|174.12|177.42|175.02|176.01|173.61|0
1655817600000|2022-06-21 13:20:00|176.39|173.99|177.67|175.27|177.8|175.4|175.88|173.48|0
1655817900000|2022-06-21 13:25:00|177.54|175.14|177.92|175.52|177.92|175.52|176.26|173.86|0
1655818200000|2022-06-21 13:30:00|178.5|176.1|180.41|178.01|181.06|178.66|178.18|175.78|0
1655818500000|2022-06-21 13:35:00|180.67|178.27|185.82|183.42|186.02|183.62|180.28|177.88|0
1655818800000|2022-06-21 13:40:00|186.02|183.62|188.52|186.12|189.59|187.19|185.88|183.48|0
1655819100000|2022-06-21 13:45:00|188.66|186.26|186.18|183.78|188.66|186.26|184.35|181.95|0
1655819400000|2022-06-21 13:50:00|186.32|183.92|187.77|185.37|188.17|185.77|185|182.6|0
1655819700000|2022-06-21 13:55:00|187.64|185.24|192.71|190.31|193.11|190.71|187.64|185.24|0
1655820000000|2022-06-21 14:00:00|193.04|190.64|194.05|191.65|194.19|191.79|190.69|188.29|0
1655820300000|2022-06-21 14:05:00|193.92|191.52|194.26|191.86|195.61|193.21|192.43|190.03|0
1655820600000|2022-06-21 14:10:00|194.4|192|196.28|193.88|197.09|194.69|193.86|191.46|0
1655820900000|2022-06-21 14:15:00|196.68|194.28|195.47|193.07|196.95|194.55|193.86|191.46|0
1655821200000|2022-06-21 14:20:00|195.33|192.93|198.71|196.31|199.26|196.86|194.12|191.72|0
1655821500000|2022-06-21 14:25:00|198.57|196.17|196.94|194.54|198.98|196.58|195.46|193.06|0
1655821800000|2022-06-21 14:30:00|197.49|195.09|197.62|195.22|201.02|198.62|196.4|194|0
1655822100000|2022-06-21 14:35:00|197.75|195.35|199.11|196.71|199.11|196.71|196.26|193.86|0
1655822400000|2022-06-21 14:40:00|199.24|196.84|198.7|196.3|200.06|197.66|198.29|195.89|0
1655822700000|2022-06-21 14:45:00|198.97|196.57|201.55|199.15|201.56|199.16|198.02|195.62|0
1655823000000|2022-06-21 14:50:00|201.69|199.29|202.78|200.38|203.06|200.66|201.55|199.15|0
1655823300000|2022-06-21 14:55:00|202.64|200.24|204.57|202.17|204.99|202.59|202.23|199.83|0
1655823600000|2022-06-21 15:00:00|204.44|202.04|205.12|202.72|205.4|203|203.2|200.8|0
1655823900000|2022-06-21 15:05:00|204.84|202.44|203.74|201.34|204.84|202.44|202.92|200.52|0
1655824200000|2022-06-21 15:10:00|203.88|201.48|200.87|198.47|204.02|201.62|200.46|198.06|0
1655824500000|2022-06-21 15:15:00|200.6|198.2|201.55|199.15|203.25|200.85|200.32|197.92|0
1655824800000|2022-06-21 15:20:00|201.82|199.42|199.5|197.1|202.64|200.24|199.23|196.83|0
1655825100000|2022-06-21 15:25:00|199.64|197.24|199.5|197.1|200.72|198.32|199.1|196.7|0
1655825400000|2022-06-21 15:30:00|199.63|197.23|199.53|197.13|200.92|198.52|198.39|195.99|0
1655825700000|2022-06-21 15:35:00|199.67|197.27|196.37|193.97|200.85|198.45|196.1|193.7|0
1655826000000|2022-06-21 15:40:00|196.24|193.84|196.5|194.1|197.99|195.59|195.29|192.89|0
1655826300000|2022-06-21 15:45:00|196.64|194.24|197.73|195.33|197.73|195.33|194.22|191.82|0
1655826600000|2022-06-21 15:50:00|198|195.6|194.9|192.5|198.4|196|194.9|192.5|0
1655826900000|2022-06-21 15:55:00|195.04|192.64|194.23|191.83|196.78|194.38|194.1|191.7|0
1655827200000|2022-06-21 16:00:00|194.1|191.7|193.8|191.4|196.37|193.97|193.13|190.73|0
1655827500000|2022-06-21 16:05:00|193.67|191.27|192.86|190.46|195|192.6|192.46|190.06|0
1655827800000|2022-06-21 16:10:00|193|190.6|194.06|191.66|194.33|191.93|191.93|189.53|0
1655828100000|2022-06-21 16:15:00|194.19|191.79|195.8|193.4|195.8|193.4|193.39|190.99|0
1655828400000|2022-06-21 16:20:00|195.66|193.26|195.93|193.53|196.34|193.94|194.19|191.79|0
1655828700000|2022-06-21 16:25:00|196.2|193.8|196.2|193.8|197.41|195.01|195.39|192.99|0
1655829000000|2022-06-21 16:30:00|196.33|193.93|196.86|194.46|197.41|195.01|195.39|192.99|0
1655829300000|2022-06-21 16:35:00|196.73|194.33|198.35|195.95|199.03|196.63|196.73|194.33|0
1655829600000|2022-06-21 16:40:00|198.21|195.81|198.75|196.35|199.02|196.62|196.73|194.33|0
1655829900000|2022-06-21 16:45:00|198.68|196.28|198.2|195.8|199.02|196.62|197.12|194.72|0
1655830200000|2022-06-21 16:50:00|198.61|196.21|198.1|195.7|198.88|196.48|196.88|194.48|0
1655830500000|2022-06-21 16:55:00|198.23|195.83|199.18|196.78|199.45|197.05|197.55|195.15|0
1655830800000|2022-06-21 17:00:00|199.45|197.05|198.77|196.37|199.73|197.33|197.95|195.55|0
1655831100000|2022-06-21 17:05:00|198.83|196.43|198.77|196.37|199.04|196.64|196.6|194.2|0
1655831400000|2022-06-21 17:10:00|198.9|196.5|200.54|198.14|201.22|198.82|198.22|195.82|0
1655831700000|2022-06-21 17:15:00|200.67|198.27|199.3|196.9|200.67|198.27|198.49|196.09|0
1655832000000|2022-06-21 17:20:00|199.44|197.04|198.62|196.22|199.85|197.45|197.4|195|0
1655832300000|2022-06-21 17:25:00|198.48|196.08|197.39|194.99|199.16|196.76|197.26|194.86|0
1655832600000|2022-06-21 17:30:00|197.26|194.86|199.43|197.03|199.84|197.44|197.26|194.86|0
1655832900000|2022-06-21 17:35:00|199.56|197.16|196.63|194.23|199.56|197.16|196.5|194.1|0
1655833200000|2022-06-21 17:40:00|196.5|194.1|197.17|194.77|197.31|194.91|194.87|192.47|0
1655833500000|2022-06-21 17:45:00|197.44|195.04|197.03|194.63|197.44|195.04|195.68|193.28|0
1655833800000|2022-06-21 17:50:00|197.17|194.77|195.4|193|197.44|195.04|195.4|193|0
1655834100000|2022-06-21 17:55:00|195.27|192.87|194.46|192.06|195.54|193.14|193.92|191.52|0
1655834400000|2022-06-21 18:00:00|194.59|192.19|193.91|191.51|194.73|192.33|192.98|190.58|0
1655834700000|2022-06-21 18:05:00|193.78|191.38|195.66|193.26|196.07|193.67|193.51|191.11|0
1655835000000|2022-06-21 18:10:00|195.8|193.4|194.85|192.45|197.42|195.02|194.72|192.32|0
1655835300000|2022-06-21 18:15:00|194.98|192.58|195.93|193.53|197.15|194.75|194.58|192.18|0
1655835600000|2022-06-21 18:20:00|195.79|193.39|195.38|192.98|196.87|194.47|194.57|192.17|0
1655835900000|2022-06-21 18:25:00|195.11|192.71|196.73|194.33|197.14|194.74|195.11|192.71|0
1655836200000|2022-06-21 18:30:00|196.87|194.47|197.82|195.42|197.82|195.42|195.92|193.52|0
1655836500000|2022-06-21 18:35:00|197.68|195.28|194.43|192.03|198.09|195.69|193.75|191.35|0
1655836800000|2022-06-21 18:40:00|194.56|192.16|199.13|196.73|199.81|197.41|193.89|191.49|0
1655837100000|2022-06-21 18:45:00|198.99|196.59|197.63|195.23|199.4|197|197.37|194.97|0
1655837400000|2022-06-21 18:50:00|197.5|195.1|202.13|199.73|202.4|200|197.5|195.1|0
1655837700000|2022-06-21 18:55:00|202.68|200.28|202.67|200.27|203.09|200.69|201.58|199.18|0
1655838000000|2022-06-21 19:00:00|202.81|200.41|203.77|201.37|204.6|202.2|201.99|199.59|0
1655838300000|2022-06-21 19:05:00|203.91|201.51|204.44|202.04|204.75|202.35|202.53|200.13|0
1655838600000|2022-06-21 19:10:00|204.58|202.18|204.57|202.17|205.82|203.42|203.75|201.35|0
1655838900000|2022-06-21 19:15:00|204.71|202.31|203.06|200.66|204.98|202.58|202.78|200.38|0
1655839200000|2022-06-21 19:20:00|202.92|200.52|203.88|201.48|204.84|202.44|202.37|199.97|0
1655839500000|2022-06-21 19:25:00|203.6|201.2|201.91|199.51|203.88|201.48|199.81|197.41|0
1655839800000|2022-06-21 19:30:00|202.46|200.06|202.45|200.05|203.01|200.61|200.81|198.41|0
1655840100000|2022-06-21 19:35:00|202.11|199.71|200.71|198.31|202.18|199.78|199.44|197.04|0
1655840400000|2022-06-21 19:40:00|200.85|198.45|200.85|198.45|201.39|198.99|199.35|196.95|0
1655840700000|2022-06-21 19:45:00|200.98|198.58|200.71|198.31|201.25|198.85|199.89|197.49|0
1655841000000|2022-06-21 19:50:00|202.9|200.5|200.84|198.44|203.03|200.63|199.89|197.49|0
1655841300000|2022-06-21 19:55:00|200.43|198.03|197.71|195.31|200.43|198.03|195.42|193.02|0
1655841600000|2022-06-21 20:00:00|197.44|195.04|197.47|195.07|198.28|195.88|193.75|191.35|0
1655841900000|2022-06-21 20:05:00|197.61|195.21|197.74|195.34|198.95|196.55|197.33|194.93|0
1655842200000|2022-06-21 20:10:00|198.01|195.61|198.27|195.87|199.08|196.68|197.33|194.93|0
1655842500000|2022-06-21 20:15:00|199.01|196.21|199.14|196.34|199.41|196.61|198.87|196.07|0
1655842800000|2022-06-21 20:20:00|199.07|196.27|199.95|197.15|200.36|197.56|199.07|196.27|0
1655843100000|2022-06-21 20:25:00|199.82|197.02|199.81|197.01|199.95|197.15|199.54|196.74|0
1655843400000|2022-06-21 20:30:00|199.68|196.88|200.21|197.41|200.35|197.55|199.54|196.74|0
1655843700000|2022-06-21 20:35:00|200.08|197.28|200.21|197.41|200.75|197.95|200.08|197.28|0
1655844000000|2022-06-21 20:40:00|200.07|197.27|200.07|197.27|200.21|197.41|199.67|196.87|0
1655844300000|2022-06-21 20:45:00|200.21|197.41|200.34|197.54|200.47|197.67|200|197.2|0
1655844600000|2022-06-21 20:50:00|200.47|197.67|200.2|197.4|200.61|197.81|200.06|197.26|0
1655844900000|2022-06-21 20:55:00|199.93|197.13|199.72|196.92|200.13|197.33|199.38|196.58|0
1655845200000|2022-06-21 21:00:00|199.53|196.73|199.45|196.65|199.56|196.76|199.41|196.61|0
1655845500000|2022-06-21 21:05:00|199.47|196.67|199.39|196.59|199.47|196.67|199.31|196.51|0
1655845800000|2022-06-21 21:10:00|199.33|196.53|199.26|196.46|199.39|196.59|199.23|196.43|0
1655846100000|2022-06-21 21:15:00|199.31|196.51|199.72|196.92|200.05|197.25|199.31|196.51|0
1655846400000|2022-06-21 21:20:00|199.8|197|199.18|196.38|199.88|197.08|199.02|196.22|0
1655846700000|2022-06-21 21:25:00|199.16|196.36|199.39|196.59|199.41|196.61|199.16|196.36|0
1655847000000|2022-06-21 21:30:00|199.33|196.53|199.07|196.27|199.69|196.89|198.95|196.15|0
1655847300000|2022-06-21 21:35:00|199.09|196.29|199.03|196.23|199.11|196.31|198.99|196.19|0
1655847600000|2022-06-21 21:40:00|199.07|196.27|199.11|196.31|199.14|196.34|199.01|196.21|0
1655847900000|2022-06-21 21:45:00|199.12|196.32|199.46|196.66|199.46|196.66|199.12|196.32|0
1655848200000|2022-06-21 21:50:00|199.59|196.79|199.49|196.69|199.59|196.79|199.4|196.6|0
1655848500000|2022-06-21 21:55:00|199.51|196.71|199.13|196.33|199.51|196.71|198.68|195.88|0
1655848800000|2022-06-21 22:00:00|198.46|195.66|195.84|193.04|198.59|195.79|195.84|193.04|0
1655849100000|2022-06-21 22:05:00|195.7|192.9|196.37|193.57|196.77|193.97|195.16|192.36|0
1655849400000|2022-06-21 22:10:00|196.5|193.7|196.63|193.83|196.64|193.84|195.83|193.03|0
1655849700000|2022-06-21 22:15:00|196.5|193.7|196.23|193.43|196.56|193.76|195.83|193.03|0
1655850000000|2022-06-21 22:20:00|196.09|193.29|197.3|194.5|197.43|194.63|195.69|192.89|0
1655850300000|2022-06-21 22:25:00|197.43|194.63|196.95|194.15|197.43|194.63|196.76|193.96|0
1655850600000|2022-06-21 22:30:00|197.02|194.22|196.48|193.68|197.02|194.22|196.08|193.28|0
1655850900000|2022-06-21 22:35:00|196.82|194.02|195.81|193.01|196.82|194.02|195.47|192.67|0
1655851200000|2022-06-21 22:40:00|195.68|192.88|196.88|194.08|196.88|194.08|195.68|192.88|0
1655851500000|2022-06-21 22:45:00|196.74|193.94|196.61|193.81|197.28|194.48|196.61|193.81|0
1655851800000|2022-06-21 22:50:00|196.74|193.94|197.33|194.53|197.6|194.8|196.74|193.94|0
1655852100000|2022-06-21 22:55:00|197.39|194.59|198.27|195.47|198.27|195.47|197.13|194.33|0
1655852400000|2022-06-21 23:00:00|198.2|195.4|197.32|194.52|198.27|195.47|196.79|193.99|0
1655852700000|2022-06-21 23:05:00|197.19|194.39|196.51|193.71|197.46|194.66|196.51|193.71|0
1655853000000|2022-06-21 23:10:00|196.38|193.58|196.11|193.31|196.65|193.85|195.98|193.18|0
1655853300000|2022-06-21 23:15:00|196.24|193.44|195.3|192.5|196.24|193.44|195.17|192.37|0
1655853600000|2022-06-21 23:20:00|195.17|192.37|195.7|192.9|195.7|192.9|195.04|192.24|0
1655853900000|2022-06-21 23:25:00|195.63|192.83|195.56|192.76|196.1|193.3|195.43|192.63|0
1655854200000|2022-06-21 23:30:00|195.7|192.9|197.03|194.23|197.03|194.23|195.49|192.69|0
1655854500000|2022-06-21 23:35:00|197.1|194.3|196.89|194.09|197.1|194.3|196.36|193.56|0
1655854800000|2022-06-21 23:40:00|197.03|194.23|196.15|193.35|197.03|194.23|195.82|193.02|0
1655855100000|2022-06-21 23:45:00|196.22|193.42|197.02|194.22|197.16|194.36|195.95|193.15|0
1655855400000|2022-06-21 23:50:00|197.15|194.35|197.55|194.75|197.82|195.02|197.02|194.22|0
1655855700000|2022-06-21 23:55:00|197.69|194.89|197.68|194.88|197.82|195.02|197.42|194.62|0
1655856000000|2022-06-22 00:00:00|197.75|194.95|195.94|193.14|197.95|195.15|195.8|193|0
1655856300000|2022-06-22 00:05:00|195.87|193.07|193.6|190.8|196.07|193.27|193.27|190.47|0
1655856600000|2022-06-22 00:10:00|193.67|190.87|192.34|189.54|193.87|191.07|191.68|188.88|0
1655856900000|2022-06-22 00:15:00|192.47|189.67|193|190.2|193.53|190.73|191.94|189.14|0
1655857200000|2022-06-22 00:20:00|193.19|190.39|192.07|189.27|194.19|191.39|192.07|189.27|0
1655857500000|2022-06-22 00:25:00|192.2|189.4|193.26|190.46|193.92|191.12|192.13|189.33|0
1655857800000|2022-06-22 00:30:00|193.39|190.59|191.66|188.86|193.79|190.99|191.6|188.8|0
1655858100000|2022-06-22 00:35:00|191.8|189|191.79|188.99|192.92|190.12|191.73|188.93|0
1655858400000|2022-06-22 00:40:00|191.93|189.13|191.95|189.15|192.06|189.26|190.93|188.13|0
1655858700000|2022-06-22 00:45:00|191.89|189.09|190.76|187.96|191.95|189.15|190.63|187.83|0
1655859000000|2022-06-22 00:50:00|190.63|187.83|190.63|187.83|191.03|188.23|189.97|187.17|0
1655859300000|2022-06-22 00:55:00|190.69|187.89|191.21|188.41|191.42|188.62|190.49|187.69|0
1655859600000|2022-06-22 01:00:00|191.28|188.48|190.62|187.82|191.35|188.55|190.23|187.43|0
1655859900000|2022-06-22 01:05:00|190.75|187.95|191.8|189|191.87|189.07|190.75|187.95|0
1655860200000|2022-06-22 01:10:00|191.73|188.93|191.8|189|192.39|189.59|191.41|188.61|0
1655860500000|2022-06-22 01:15:00|191.86|189.06|192.12|189.32|192.46|189.66|191.53|188.73|0
1655860800000|2022-06-22 01:20:00|192.26|189.46|191.59|188.79|192.72|189.92|191.59|188.79|0
1655861100000|2022-06-22 01:25:00|191.53|188.73|191.66|188.86|192.32|189.52|191.53|188.73|0
1655861400000|2022-06-22 01:30:00|191.52|188.72|190.66|187.86|192.05|189.25|190.33|187.53|0
1655861700000|2022-06-22 01:35:00|190.73|187.93|188.49|185.69|190.99|188.19|188.23|185.43|0
1655862000000|2022-06-22 01:40:00|188.36|185.56|187.05|184.25|188.88|186.08|186.92|184.12|0
1655862300000|2022-06-22 01:45:00|186.92|184.12|188.02|185.22|188.29|185.49|186.53|183.73|0
1655862600000|2022-06-22 01:50:00|188.09|185.29|187.57|184.77|188.48|185.68|187.05|184.25|0
1655862900000|2022-06-22 01:55:00|187.44|184.64|188.08|185.28|188.22|185.42|186.78|183.98|0
1655863200000|2022-06-22 02:00:00|188.02|185.22|188.87|186.07|189|186.2|188.02|185.22|0
1655863500000|2022-06-22 02:05:00|188.8|186|188.14|185.34|189|186.2|187.69|184.89|0
1655863800000|2022-06-22 02:10:00|188.21|185.41|188.33|185.53|189.05|186.25|187.95|185.15|0
1655864100000|2022-06-22 02:15:00|188.2|185.4|186.57|183.77|188.27|185.47|186.5|183.7|0
1655864400000|2022-06-22 02:20:00|186.63|183.83|185.98|183.18|187.03|184.23|185.46|182.66|0
1655864700000|2022-06-22 02:25:00|186.04|183.24|186.04|183.24|186.24|183.44|185.46|182.66|0
1655865000000|2022-06-22 02:30:00|185.98|183.18|186.23|183.43|186.24|183.44|185.85|183.05|0
1655865300000|2022-06-22 02:35:00|186.1|183.3|186.1|183.3|187.27|184.47|185.84|183.04|0
1655865600000|2022-06-22 02:40:00|185.97|183.17|184.28|181.48|186.49|183.69|184.15|181.35|0
1655865900000|2022-06-22 02:45:00|184.02|181.22|182.48|179.68|184.09|181.29|182.48|179.68|0
1655866200000|2022-06-22 02:50:00|182.6|179.8|182.6|179.8|182.99|180.19|181.83|179.03|0
1655866500000|2022-06-22 02:55:00|182.47|179.67|180.8|178|182.73|179.93|180.8|178|0
1655866800000|2022-06-22 03:00:00|180.67|177.87|180.73|177.93|181.95|179.15|180.55|177.75|0
1655867100000|2022-06-22 03:05:00|180.8|178|179.9|177.1|181.37|178.57|179.9|177.1|0
1655867400000|2022-06-22 03:10:00|180.03|177.23|180.28|177.48|180.28|177.48|179.01|176.21|0
1655867700000|2022-06-22 03:15:00|180.21|177.41|180.53|177.73|180.66|177.86|179.77|176.97|0
1655868000000|2022-06-22 03:20:00|180.4|177.6|180.27|177.47|181.17|178.37|180.27|177.47|0
1655868300000|2022-06-22 03:25:00|180.4|177.6|181.16|178.36|181.55|178.75|180.4|177.6|0
1655868600000|2022-06-22 03:30:00|181.04|178.24|179.76|176.96|181.04|178.24|179.12|176.32|0
1655868900000|2022-06-22 03:35:00|179.69|176.89|178.48|175.68|179.76|176.96|178.36|175.56|0
1655869200000|2022-06-22 03:40:00|178.67|175.87|179.43|176.63|179.62|176.82|178.35|175.55|0
1655869500000|2022-06-22 03:45:00|179.37|176.57|180.13|177.33|180.51|177.71|179.24|176.44|0
1655869800000|2022-06-22 03:50:00|180.19|177.39|180.44|177.64|181.34|178.54|180.13|177.33|0
1655870100000|2022-06-22 03:55:00|180.38|177.58|180.37|177.57|180.63|177.83|179.99|177.19|0
1655870400000|2022-06-22 04:00:00|180.31|177.51|179.86|177.06|180.37|177.57|179.86|177.06|0
1655870700000|2022-06-22 04:05:00|179.73|176.93|180.17|177.37|180.5|177.7|179.73|176.93|0
1655871000000|2022-06-22 04:10:00|180.24|177.44|181.09|178.29|181.88|179.08|175.44|172.64|0
1655871300000|2022-06-22 04:15:00|181.03|178.23|181.15|178.35|181.41|178.61|180.77|177.97|0
1655871600000|2022-06-22 04:20:00|181.21|178.41|181.53|178.73|181.97|179.17|180.77|177.97|0
1655871900000|2022-06-22 04:25:00|181.59|178.79|181.27|178.47|181.91|179.11|181.08|178.28|0
1655872200000|2022-06-22 04:30:00|181.2|178.4|182.03|179.23|182.16|179.36|181.14|178.34|0
1655872500000|2022-06-22 04:35:00|182.09|179.29|182.03|179.23|182.15|179.35|181.65|178.85|0
1655872800000|2022-06-22 04:40:00|181.96|179.16|182.28|179.48|182.41|179.61|181.96|179.16|0
1655873100000|2022-06-22 04:45:00|182.34|179.54|182.91|180.11|183.23|180.43|182.15|179.35|0
1655873400000|2022-06-22 04:50:00|183.1|180.3|180.92|178.12|183.3|180.5|180.73|177.93|0
1655873700000|2022-06-22 04:55:00|181.05|178.25|181.43|178.63|181.49|178.69|180.98|178.18|0
1655874000000|2022-06-22 05:00:00|181.49|178.69|182.51|179.71|182.96|180.16|181.11|178.31|0
1655874300000|2022-06-22 05:05:00|182.32|179.52|182.06|179.26|182.84|180.04|181.55|178.75|0
1655874600000|2022-06-22 05:10:00|182.19|179.39|180.01|177.21|182.45|179.65|179.89|177.09|0
1655874900000|2022-06-22 05:15:00|179.89|177.09|180.84|178.04|180.9|178.1|179.89|177.09|0
1655875200000|2022-06-22 05:20:00|180.77|177.97|181.54|178.74|181.79|178.99|180.39|177.59|0
1655875500000|2022-06-22 05:25:00|181.28|178.48|181.02|178.22|181.28|178.48|180.7|177.9|0
1655875800000|2022-06-22 05:30:00|180.96|178.16|180.51|177.71|181.02|178.22|180.38|177.58|0
1655876100000|2022-06-22 05:35:00|180.38|177.58|179.23|176.43|180.38|177.58|178.98|176.18|0
1655876400000|2022-06-22 05:40:00|179.36|176.56|178.21|175.41|179.55|176.75|178.09|175.29|0
1655876700000|2022-06-22 05:45:00|178.34|175.54|178.46|175.66|178.59|175.79|177.83|175.03|0
1655877000000|2022-06-22 05:50:00|178.4|175.6|175.81|173.01|178.46|175.66|175.31|172.51|0
1655877300000|2022-06-22 05:55:00|175.56|172.76|175.43|172.63|176.37|173.57|174.81|172.01|0
1655877600000|2022-06-22 06:00:00|175.56|172.76|176.18|173.38|177.57|174.77|175.3|172.5|0
1655877900000|2022-06-22 06:05:00|176.05|173.25|176.18|173.38|177.44|174.64|175.92|173.12|0
1655878200000|2022-06-22 06:10:00|176.05|173.25|173.98|171.18|176.55|173.75|173.79|170.99|0
1655878500000|2022-06-22 06:15:00|174.42|171.62|173.04|170.24|174.92|172.12|172.42|169.62|0
1655878800000|2022-06-22 06:20:00|173.17|170.37|174.66|171.86|174.91|172.11|172.79|169.99|0
1655879100000|2022-06-22 06:25:00|174.78|171.98|174.09|171.29|175.03|172.23|173.41|170.61|0
1655879400000|2022-06-22 06:30:00|174.03|171.23|174.4|171.6|175.03|172.23|173.34|170.54|0
1655879700000|2022-06-22 06:35:00|174.34|171.54|174.71|171.91|174.71|171.91|173.78|170.98|0
1655880000000|2022-06-22 06:40:00|174.77|171.97|175.02|172.22|175.02|172.22|173.77|170.97|0
1655880300000|2022-06-22 06:45:00|174.96|172.16|175.89|173.09|176.15|173.35|174.64|171.84|0
1655880600000|2022-06-22 06:50:00|176.02|173.22|175.26|172.46|176.52|173.72|174.76|171.96|0
1655880900000|2022-06-22 06:55:00|175.39|172.59|177.13|174.33|177.26|174.46|174.24|171.44|0
1655881200000|2022-06-22 07:00:00|177.44|174.64|172.11|169.31|177.44|174.64|171.81|169.01|0
1655881500000|2022-06-22 07:05:00|171.54|169.14|167.07|164.67|171.6|169.2|165.92|163.52|0
1655881800000|2022-06-22 07:10:00|166.59|164.19|169.54|167.14|169.54|167.14|165.34|162.94|0
1655882100000|2022-06-22 07:15:00|169.66|167.26|168.93|166.53|170.52|168.12|168.38|165.98|0
1655882400000|2022-06-22 07:20:00|168.44|166.04|166.5|164.1|168.93|166.53|165.3|162.9|0
1655882700000|2022-06-22 07:25:00|166.86|164.46|167.89|165.49|168.68|166.28|166.44|164.04|0
1655883000000|2022-06-22 07:30:00|167.47|165.07|171.61|169.21|172.47|170.07|167.16|164.76|0
1655883300000|2022-06-22 07:35:00|171.73|169.33|170.13|167.73|171.85|169.45|169.4|167|0
1655883600000|2022-06-22 07:40:00|170.01|167.61|167.88|165.48|170.62|168.22|167.88|165.48|0
1655883900000|2022-06-22 07:45:00|167.75|165.35|167.21|164.81|168.3|165.9|165.88|163.48|0
1655884200000|2022-06-22 07:50:00|167.27|164.87|166.24|163.84|168.06|165.66|165.88|163.48|0
1655884500000|2022-06-22 07:55:00|166.12|163.72|166.53|164.13|167.32|164.92|165.76|163.36|0
1655884800000|2022-06-22 08:00:00|166.6|164.2|165.27|162.87|168.17|165.77|164.73|162.33|0
1655885100000|2022-06-22 08:05:00|165.21|162.81|165.87|163.47|165.87|163.47|163.83|161.43|0
1655885400000|2022-06-22 08:10:00|166.11|163.71|167.55|165.15|168.77|166.37|165.99|163.59|0
1655885700000|2022-06-22 08:15:00|167.43|165.03|166.46|164.06|168.28|165.88|166.46|164.06|0
1655886000000|2022-06-22 08:20:00|166.58|164.18|166.88|164.48|167.91|165.51|165.98|163.58|0
1655886300000|2022-06-22 08:25:00|166.82|164.42|166.27|163.87|167.18|164.78|165.61|163.21|0
1655886600000|2022-06-22 08:30:00|166.15|163.75|166.83|164.43|168.45|166.05|165.85|163.45|0
1655886900000|2022-06-22 08:35:00|166.71|164.31|167.19|164.79|168.53|166.13|166.28|163.88|0
1655887200000|2022-06-22 08:40:00|167.31|164.91|166.1|163.7|167.55|165.15|165.61|163.21|0
1655887500000|2022-06-22 08:45:00|166.15|163.75|165|162.6|166.22|163.82|164.76|162.36|0
1655887800000|2022-06-22 08:50:00|165.06|162.66|166.87|164.47|167.06|164.66|164.94|162.54|0
1655888100000|2022-06-22 08:55:00|166.69|164.29|167.42|165.02|167.66|165.26|166.57|164.17|0
1655888400000|2022-06-22 09:00:00|167.48|165.08|168.15|165.75|169.12|166.72|167.48|165.08|0
1655888700000|2022-06-22 09:05:00|168.14|165.74|167.78|165.38|168.51|166.11|167.29|164.89|0
1655889000000|2022-06-22 09:10:00|167.83|165.43|167.04|164.64|167.96|165.56|166.8|164.4|0
1655889300000|2022-06-22 09:15:00|166.8|164.4|169.36|166.96|169.6|167.2|166.68|164.28|0
1655889600000|2022-06-22 09:20:00|169.41|167.01|170.46|168.06|170.95|168.55|168.99|166.59|0
1655889900000|2022-06-22 09:25:00|170.33|167.93|170.08|167.68|170.7|168.3|169.72|167.32|0
1655890200000|2022-06-22 09:30:00|169.84|167.44|168.79|166.39|170.08|167.68|168.61|166.21|0
1655890500000|2022-06-22 09:35:00|168.73|166.33|169.77|167.37|170.32|167.92|168.73|166.33|0
1655890800000|2022-06-22 09:40:00|169.83|167.43|170.69|168.29|170.99|168.59|169.09|166.69|0
1655891100000|2022-06-22 09:45:00|170.32|167.92|169.15|166.75|170.74|168.34|168.97|166.57|0
1655891400000|2022-06-22 09:50:00|169.27|166.87|170.98|168.58|171.05|168.65|169.09|166.69|0
1655891700000|2022-06-22 09:55:00|170.86|168.46|170.73|168.33|171.42|169.02|170.19|167.79|0
1655892000000|2022-06-22 10:00:00|170.68|168.28|171.53|169.13|171.78|169.38|169.99|167.59|0
1655892300000|2022-06-22 10:05:00|171.72|169.32|172.77|170.37|172.77|170.37|171.72|169.32|0
1655892600000|2022-06-22 10:10:00|172.64|170.24|172.76|170.36|173.51|171.11|172.39|169.99|0
1655892900000|2022-06-22 10:15:00|172.82|170.42|172.26|169.86|173.38|170.98|172.02|169.62|0
1655893200000|2022-06-22 10:20:00|172.32|169.92|173.87|171.47|174|171.6|172.32|169.92|0
1655893500000|2022-06-22 10:25:00|173.75|171.35|173.62|171.22|174.31|171.91|173.37|170.97|0
1655893800000|2022-06-22 10:30:00|174.12|171.72|173.37|170.97|174.12|171.72|173.24|170.84|0
1655894100000|2022-06-22 10:35:00|173.49|171.09|172.5|170.1|173.92|171.52|172|169.6|0
1655894400000|2022-06-22 10:40:00|172.37|169.97|171.63|169.23|172.37|169.97|170.64|168.24|0
1655894700000|2022-06-22 10:45:00|171.56|169.16|173.36|170.96|173.48|171.08|171.56|169.16|0
1655895000000|2022-06-22 10:50:00|173.42|171.02|173.97|171.57|174.23|171.83|172.98|170.58|0
1655895300000|2022-06-22 10:55:00|174.03|171.63|172.23|169.83|174.03|171.63|171.99|169.59|0
1655895600000|2022-06-22 11:00:00|172.48|170.08|174.15|171.75|174.97|172.57|172.36|169.96|0
1655895900000|2022-06-22 11:05:00|174.09|171.69|174.15|171.75|174.71|172.31|173.47|171.07|0
1655896200000|2022-06-22 11:10:00|174.21|171.81|173.71|171.31|174.64|172.24|173.59|171.19|0
1655896500000|2022-06-22 11:15:00|173.59|171.19|176.2|173.8|176.2|173.8|173.46|171.06|0
1655896800000|2022-06-22 11:20:00|176.08|173.68|175.51|173.11|176.83|174.43|175.32|172.92|0
1655897100000|2022-06-22 11:25:00|175.7|173.3|177.08|174.68|177.08|174.68|175.63|173.23|0
1655897400000|2022-06-22 11:30:00|177.26|174.86|176.95|174.55|177.58|175.18|176.32|173.92|0
1655897700000|2022-06-22 11:35:00|177.01|174.61|175.94|173.54|177.13|174.73|175.44|173.04|0
1655898000000|2022-06-22 11:40:00|175.87|173.47|174.81|172.41|176.06|173.66|174.81|172.41|0
1655898300000|2022-06-22 11:45:00|174.87|172.47|173.81|171.41|174.93|172.53|173.56|171.16|0
1655898600000|2022-06-22 11:50:00|173.93|171.53|174.05|171.65|174.3|171.9|173.56|171.16|0
1655898900000|2022-06-22 11:55:00|173.99|171.59|172.93|170.53|174.3|171.9|172.81|170.41|0
1655899200000|2022-06-22 12:00:00|172.81|170.41|172.43|170.03|174.05|171.65|171.94|169.54|0
1655899500000|2022-06-22 12:05:00|172.49|170.09|171.93|169.53|172.8|170.4|171.44|169.04|0
1655899800000|2022-06-22 12:10:00|171.81|169.41|171.93|169.53|172.8|170.4|171.56|169.16|0
1655900100000|2022-06-22 12:15:00|171.81|169.41|169.95|167.55|172.3|169.9|169.65|167.25|0
1655900400000|2022-06-22 12:20:00|169.71|167.31|170.2|167.8|170.32|167.92|169.46|167.06|0
1655900700000|2022-06-22 12:25:00|170.32|167.92|170.37|167.97|171.18|168.78|170.07|167.67|0
1655901000000|2022-06-22 12:30:00|170.32|167.92|168.6|166.2|170.56|168.16|167.8|165.4|0
1655901300000|2022-06-22 12:35:00|168.53|166.13|167.98|165.58|168.84|166.44|167.25|164.85|0
1655901600000|2022-06-22 12:40:00|167.86|165.46|168.83|166.43|168.83|166.43|167.25|164.85|0
1655901900000|2022-06-22 12:45:00|168.71|166.31|168.4|166|169.32|166.92|168.34|165.94|0
1655902200000|2022-06-22 12:50:00|168.34|165.94|169.62|167.22|171.04|168.64|167.49|165.09|0
1655902500000|2022-06-22 12:55:00|169.56|167.16|173.32|170.92|173.51|171.11|169.56|167.16|0
1655902800000|2022-06-22 13:00:00|173.38|170.98|170.54|168.14|173.38|170.98|170.41|168.01|0
1655903100000|2022-06-22 13:05:00|170.66|168.26|170.84|168.44|171.02|168.62|169.18|166.78|0
1655903400000|2022-06-22 13:10:00|170.9|168.5|171.64|169.24|172.38|169.98|170.04|167.64|0
1655903700000|2022-06-22 13:15:00|171.57|169.17|172.13|169.73|172.38|169.98|170.53|168.13|0
1655904000000|2022-06-22 13:20:00|172|169.6|174.79|172.39|175.11|172.71|172|169.6|0
1655904300000|2022-06-22 13:25:00|174.48|172.08|177.36|174.96|178.5|176.1|172.87|170.47|0
1655904600000|2022-06-22 13:30:00|176.98|174.58|181.1|178.7|187.47|185.07|174.98|172.58|0
1655904900000|2022-06-22 13:35:00|180.58|178.18|180.24|177.84|183.2|180.8|178.17|175.77|0
1655905200000|2022-06-22 13:40:00|180.37|177.97|183.58|181.18|183.58|181.18|177.57|175.17|0
1655905500000|2022-06-22 13:45:00|183.71|181.31|185.76|183.36|186.94|184.54|182.16|179.76|0
1655905800000|2022-06-22 13:50:00|185.12|182.72|193.51|191.11|193.91|191.51|181.51|179.11|0
1655906100000|2022-06-22 13:55:00|193.64|191.24|190.44|188.04|196.14|193.74|190.44|188.04|0
1655906400000|2022-06-22 14:00:00|190.71|188.31|189.91|187.51|192.95|190.55|186.9|184.5|0
1655906700000|2022-06-22 14:05:00|190.04|187.64|193.02|190.62|193.03|190.63|187.95|185.55|0
1655907000000|2022-06-22 14:10:00|193.29|190.89|197.57|195.17|197.97|195.57|190.9|188.5|0
1655907300000|2022-06-22 14:15:00|197.3|194.9|203.4|201|203.4|201|196.62|194.22|0
1655907600000|2022-06-22 14:20:00|203.26|200.86|209.17|206.77|209.3|206.9|201.42|199.02|0
1655907900000|2022-06-22 14:25:00|209.03|206.63|209.62|207.22|210.17|207.77|207.64|205.24|0
1655908200000|2022-06-22 14:30:00|210.03|207.63|210.72|208.32|212.82|210.42|208.78|206.38|0
1655908500000|2022-06-22 14:35:00|210.59|208.19|215.62|213.22|216.05|213.65|209.75|207.35|0
1655908800000|2022-06-22 14:40:00|215.76|213.36|213.23|210.83|215.91|213.51|211.83|209.43|0
1655909100000|2022-06-22 14:45:00|213.37|210.97|209.74|207.34|213.51|211.11|206.97|204.57|0
1655909400000|2022-06-22 14:50:00|209.32|206.92|209.04|206.64|211.13|208.73|208.35|205.95|0
1655909700000|2022-06-22 14:55:00|208.9|206.5|209.59|207.19|209.87|207.47|207.52|205.12|0
1655910000000|2022-06-22 15:00:00|209.45|207.05|204.56|202.16|209.87|207.47|202.04|199.64|0
1655910300000|2022-06-22 15:05:00|203.45|201.05|204.93|202.53|205.07|202.67|200.58|198.18|0
1655910600000|2022-06-22 15:10:00|204.66|202.26|204.11|201.71|205.9|203.5|203.83|201.43|0
1655910900000|2022-06-22 15:15:00|204.24|201.84|208.55|206.15|209.38|206.98|204.11|201.71|0
1655911200000|2022-06-22 15:20:00|208.69|206.29|207.58|205.18|208.69|206.29|205.79|203.39|0
1655911500000|2022-06-22 15:25:00|207.72|205.32|209.74|207.34|210.85|208.45|207.3|204.9|0
1655911800000|2022-06-22 15:30:00|209.88|207.48|212.42|210.02|214.87|212.47|209.74|207.34|0
1655912100000|2022-06-22 15:35:00|212.28|209.88|212.55|210.15|213.4|211|211.86|209.46|0
1655912400000|2022-06-22 15:40:00|212.69|210.29|205.49|203.09|212.76|210.36|205.22|202.82|0
1655912700000|2022-06-22 15:45:00|205.36|202.96|204.62|202.22|205.91|203.51|202.03|199.63|0
1655913000000|2022-06-22 15:50:00|204.75|202.35|200.94|198.54|205.17|202.77|200.26|197.86|0
1655913300000|2022-06-22 15:55:00|200.81|198.41|197.82|195.42|202.16|199.76|197.42|195.02|0
1655913600000|2022-06-22 16:00:00|197.69|195.29|198.9|196.5|203.78|201.38|197.01|194.61|0
1655913900000|2022-06-22 16:05:00|198.36|195.96|195.88|193.48|198.49|196.09|194.74|192.34|0
1655914200000|2022-06-22 16:10:00|196.15|193.75|198.3|195.9|199.51|197.11|195.75|193.35|0
1655914500000|2022-06-22 16:15:00|198.43|196.03|202.01|199.61|202.63|200.23|198.16|195.76|0
1655914800000|2022-06-22 16:20:00|201.54|199.14|201.44|199.04|204.68|202.28|201|198.6|0
1655915100000|2022-06-22 16:25:00|201.3|198.9|201.84|199.44|203.21|200.81|200.76|198.36|0
1655915400000|2022-06-22 16:30:00|201.44|199.04|204.03|201.63|204.58|202.18|201.03|198.63|0
1655915700000|2022-06-22 16:35:00|204.3|201.9|201.97|199.57|205.81|203.41|201.97|199.57|0
1655916000000|2022-06-22 16:40:00|202.24|199.84|205.53|203.13|205.53|203.13|202.24|199.84|0
1655916300000|2022-06-22 16:45:00|205.39|202.99|203.88|201.48|205.94|203.54|203.47|201.07|0
1655916600000|2022-06-22 16:50:00|204.15|201.75|204.15|201.75|204.98|202.58|202.65|200.25|0
1655916900000|2022-06-22 16:55:00|204.29|201.89|206.62|204.22|206.9|204.5|203.33|200.93|0
1655917200000|2022-06-22 17:00:00|206.48|204.08|202.91|200.51|207.17|204.77|201.41|199.01|0
1655917500000|2022-06-22 17:05:00|202.64|200.24|203.86|201.46|204.55|202.15|202.64|200.24|0
1655917800000|2022-06-22 17:10:00|203.73|201.33|206.2|203.8|206.61|204.21|203.73|201.33|0
1655918100000|2022-06-22 17:15:00|206.33|203.93|209.29|206.89|209.43|207.03|205.98|203.58|0
1655918400000|2022-06-22 17:20:00|209.57|207.17|210.68|208.28|211.24|208.84|208.74|206.34|0
1655918700000|2022-06-22 17:25:00|210.82|208.42|210.68|208.28|212.08|209.68|209.01|206.61|0
1655919000000|2022-06-22 17:30:00|210.54|208.14|207.62|205.22|210.54|208.14|207.62|205.22|0
1655919300000|2022-06-22 17:35:00|207.2|204.8|209.14|206.74|209.56|207.16|206.1|203.7|0
1655919600000|2022-06-22 17:40:00|209|206.6|209.8|207.4|209.8|207.4|208.13|205.73|0
1655919900000|2022-06-22 17:45:00|209.94|207.54|211.75|209.35|211.75|209.35|209.24|206.84|0
1655920200000|2022-06-22 17:50:00|211.61|209.21|209.1|206.7|211.75|209.35|208.4|206|0
1655920500000|2022-06-22 17:55:00|208.96|206.56|210.07|207.67|210.21|207.81|207.57|205.17|0
1655920800000|2022-06-22 18:00:00|210.63|208.23|211.46|209.06|212.58|210.18|209.51|207.11|0
1655921100000|2022-06-22 18:05:00|211.6|209.2|217.96|215.56|218.84|216.44|211.18|208.78|0
1655921400000|2022-06-22 18:10:00|217.53|215.13|217.67|215.27|217.82|215.42|215.83|213.43|0
1655921700000|2022-06-22 18:15:00|217.81|215.41|217.81|215.41|219.52|217.12|216.82|214.42|0
1655922000000|2022-06-22 18:20:00|218.24|215.84|214.93|212.05|218.24|215.84|212.44|210.04|0
1655922300000|2022-06-22 18:25:00|214.79|211.91|211.7|208.82|214.93|212.05|211.42|208.54|0
1655922600000|2022-06-22 18:30:00|211.98|209.1|212.95|210.07|213.38|210.5|211.48|208.6|0
1655922900000|2022-06-22 18:35:00|213.09|210.21|211.9|209.02|213.16|210.28|211.62|208.74|0
1655923200000|2022-06-22 18:40:00|211.55|208.67|210.75|208.35|212.81|209.93|209.22|206.82|0
1655923500000|2022-06-22 18:45:00|210.61|208.21|208.1|205.7|211.72|209.32|208.1|205.7|0
1655923800000|2022-06-22 18:50:00|207.82|205.42|208.52|206.12|208.66|206.26|206.3|203.9|0
1655924100000|2022-06-22 18:55:00|208.66|206.26|210.33|207.93|211.31|208.91|208.66|206.26|0
1655924400000|2022-06-22 19:00:00|210.47|208.07|209.43|207.03|211.72|209.32|207.61|205.21|0
1655924700000|2022-06-22 19:05:00|210.13|207.73|207.34|204.94|210.83|208.43|206.92|204.52|0
1655925000000|2022-06-22 19:10:00|207.2|204.8|206.5|204.1|207.89|205.49|204.56|202.16|0
1655925300000|2022-06-22 19:15:00|206.91|204.51|204.67|202.27|208.03|205.63|204.11|201.71|0
1655925600000|2022-06-22 19:20:00|204.53|202.13|205.08|202.68|206.47|204.07|204.25|201.85|0
1655925900000|2022-06-22 19:25:00|204.66|202.26|200.4|198|205.22|202.82|198.9|196.5|0
1655926200000|2022-06-22 19:30:00|199.85|197.45|198.21|195.81|202.04|199.64|198.21|195.81|0
1655926500000|2022-06-22 19:35:00|198.08|195.68|196.99|194.59|198.76|196.36|195.03|192.63|0
1655926800000|2022-06-22 19:40:00|196.45|194.05|197.39|194.99|198.34|195.94|194.29|191.89|0
1655927100000|2022-06-22 19:45:00|196.99|194.59|194.09|191.69|197.26|194.86|191.25|188.85|0
1655927400000|2022-06-22 19:50:00|193.56|191.16|199.64|197.24|200.33|197.93|193.29|190.89|0
1655927700000|2022-06-22 19:55:00|199.78|197.38|191.68|189.28|200.32|197.92|191.68|189.28|0
1655928000000|2022-06-22 20:00:00|192.74|190.34|194.22|191.82|195.02|192.62|191.81|189.41|0
1655928300000|2022-06-22 20:05:00|194.08|191.68|194.35|191.95|195.02|192.62|193.68|191.28|0
1655928600000|2022-06-22 20:10:00|194.21|191.81|194.75|192.35|195.56|193.16|194.21|191.81|0
1655928900000|2022-06-22 20:15:00|194.81|192.01|194.2|191.4|194.88|192.08|194|191.2|0
1655929200000|2022-06-22 20:20:00|194.27|191.47|195.61|192.81|195.61|192.81|194.13|191.33|0
1655929500000|2022-06-22 20:25:00|195.34|192.54|192.92|190.12|195.61|192.81|192.92|190.12|0
1655929800000|2022-06-22 20:30:00|193.19|190.39|191.91|189.11|193.19|190.39|191.58|188.78|0
1655930100000|2022-06-22 20:35:00|191.98|189.18|192.91|190.11|192.91|190.11|191.45|188.65|0
1655930400000|2022-06-22 20:40:00|193.05|190.25|192.17|189.37|193.58|190.78|191.5|188.7|0
1655930700000|2022-06-22 20:45:00|192.1|189.3|191.1|188.3|192.17|189.37|190.7|187.9|0
1655931000000|2022-06-22 20:50:00|191.03|188.23|190.56|187.76|191.5|188.7|190.56|187.76|0
1655931300000|2022-06-22 20:55:00|190.49|187.69|191.02|188.22|191.23|188.43|190.43|187.63|0
1655931600000|2022-06-22 21:00:00|191|188.2|190.76|187.96|191|188.2|190.67|187.87|0
1655931900000|2022-06-22 21:05:00|191|188.2|191.13|188.33|191.13|188.33|190.9|188.1|0
1655932200000|2022-06-22 21:10:00|191.11|188.31|190.84|188.04|191.19|188.39|190.79|187.99|0
1655932500000|2022-06-22 21:15:00|191.03|188.23|190.91|188.11|191.09|188.29|190.91|188.11|0
1655932800000|2022-06-22 21:20:00|191.02|188.22|190.83|188.03|191.04|188.24|190.83|188.03|0
1655933100000|2022-06-22 21:25:00|190.79|187.99|190.65|187.85|190.79|187.99|190.51|187.71|0
1655933400000|2022-06-22 21:30:00|190.63|187.83|190.54|187.74|191.04|188.24|190.54|187.74|0
1655934000000|2022-06-22 21:40:00|190.72|187.92|190.58|187.78|190.83|188.03|190.52|187.72|0
1655934300000|2022-06-22 21:45:00|190.61|187.81|190.61|187.81|190.63|187.83|190.38|187.58|0
1655934600000|2022-06-22 21:50:00|190.65|187.85|190.78|187.98|190.79|187.99|190.65|187.85|0
1655934900000|2022-06-22 21:55:00|190.86|188.06|190.92|188.12|190.92|188.12|190.74|187.94|0
1655935200000|2022-06-22 22:00:00|191.51|188.71|191.71|188.91|192.65|189.85|190.58|187.78|0
1655935500000|2022-06-22 22:05:00|191.58|188.78|189.58|186.78|191.58|188.78|188.38|185.58|0
1655935800000|2022-06-22 22:10:00|189.51|186.71|190.5|187.7|190.5|187.7|189.44|186.64|0
1655936100000|2022-06-22 22:15:00|190.37|187.57|189.44|186.64|191.17|188.37|189.44|186.64|0
1655936400000|2022-06-22 22:20:00|189.63|186.83|188.37|185.57|189.76|186.96|188.37|185.57|0
1655936700000|2022-06-22 22:25:00|188.3|185.5|188.63|185.83|188.96|186.16|187.58|184.78|0
1655937000000|2022-06-22 22:30:00|188.77|185.97|188.23|185.43|188.83|186.03|187.9|185.1|0
1655937300000|2022-06-22 22:35:00|188.36|185.56|188.76|185.96|189.09|186.29|188.36|185.56|0
1655937600000|2022-06-22 22:40:00|188.63|185.83|189.08|186.28|189.28|186.48|188.23|185.43|0
1655937900000|2022-06-22 22:45:00|189.02|186.22|189.41|186.61|189.68|186.88|188.62|185.82|0
1655938200000|2022-06-22 22:50:00|189.34|186.54|188.88|186.08|189.61|186.81|188.61|185.81|0
1655938500000|2022-06-22 22:55:00|189.01|186.21|189.27|186.47|189.27|186.47|188.61|185.81|0
1655938800000|2022-06-22 23:00:00|189.34|186.54|188.41|185.61|189.34|186.54|188.34|185.54|0
1655939100000|2022-06-22 23:05:00|188.34|185.54|186.36|183.56|188.47|185.67|186.36|183.56|0
1655939400000|2022-06-22 23:10:00|186.49|183.69|185.57|182.77|186.69|183.89|185.11|182.31|0
1655939700000|2022-06-22 23:15:00|185.63|182.83|185.96|183.16|185.96|183.16|185.24|182.44|0
1655940000000|2022-06-22 23:20:00|186.09|183.29|183.34|180.54|186.09|183.29|183.34|180.54|0
1655940300000|2022-06-22 23:25:00|183.21|180.41|182.81|180.01|183.34|180.54|182.56|179.76|0
1655940600000|2022-06-22 23:30:00|182.88|180.08|181.32|178.52|182.88|180.08|180.74|177.94|0
1655940900000|2022-06-22 23:35:00|181.38|178.58|179.83|177.03|181.38|178.58|179.19|176.39|0
1655941200000|2022-06-22 23:40:00|179.76|176.96|181.18|178.38|181.77|178.97|179.76|176.96|0
1655941500000|2022-06-22 23:45:00|181.12|178.32|180.47|177.67|181.38|178.58|180.02|177.22|0
1655941800000|2022-06-22 23:50:00|180.4|177.6|181.63|178.83|182.21|179.41|180.34|177.54|0
1655942100000|2022-06-22 23:55:00|181.56|178.76|182.53|179.73|182.92|180.12|181.56|178.76|0
1655942400000|2022-06-23 00:00:00|182.4|179.6|183.76|180.96|184.36|181.56|182.14|179.34|0
1655942700000|2022-06-23 00:05:00|183.7|180.9|184.28|181.48|184.35|181.55|183.57|180.77|0
1655943000000|2022-06-23 00:10:00|184.35|181.55|184.21|181.41|184.35|181.55|183.7|180.9|0
1655943300000|2022-06-23 00:15:00|184.28|181.48|186.57|183.77|188.42|185.62|184.28|181.48|0
1655943600000|2022-06-23 00:20:00|186.77|183.97|186.5|183.7|187.62|184.82|186.04|183.24|0
1655943900000|2022-06-23 00:25:00|186.57|183.77|185.58|182.78|187.75|184.95|185.58|182.78|0
1655944200000|2022-06-23 00:30:00|185.64|182.84|185.44|182.64|185.64|182.84|182.96|180.16|0
1655944500000|2022-06-23 00:35:00|185.57|182.77|185.83|183.03|186.63|183.83|185.18|182.38|0
1655944800000|2022-06-23 00:40:00|185.63|182.83|187.48|184.68|187.68|184.88|185.44|182.64|0
1655945100000|2022-06-23 00:45:00|187.54|184.74|188.73|185.93|189.53|186.73|187.15|184.35|0
1655945400000|2022-06-23 00:50:00|188.6|185.8|193.68|190.88|194.22|191.42|188.6|185.8|0
1655945700000|2022-06-23 00:55:00|193.88|191.08|194.35|191.55|197.06|194.26|193.88|191.08|0
1655946000000|2022-06-23 01:00:00|194.21|191.41|194.08|191.28|195.36|192.56|192.87|190.07|0
1655946300000|2022-06-23 01:05:00|194.01|191.21|194.68|191.88|195.15|192.35|193|190.2|0
1655946600000|2022-06-23 01:10:00|194.75|191.95|193.19|190.39|195.42|192.62|193.19|190.39|0
1655946900000|2022-06-23 01:15:00|192.99|190.19|190.77|187.97|193.53|190.73|190.24|187.44|0
1655947200000|2022-06-23 01:20:00|190.84|188.04|192.51|189.71|193.66|190.86|190.84|188.04|0
1655947500000|2022-06-23 01:25:00|192.45|189.65|192.44|189.64|192.85|190.05|190.9|188.1|0
1655947800000|2022-06-23 01:30:00|192.58|189.78|193.24|190.44|194.46|191.66|192.51|189.71|0
1655948100000|2022-06-23 01:35:00|193.17|190.37|191.36|188.56|193.51|190.71|191.09|188.29|0
1655948400000|2022-06-23 01:40:00|191.56|188.76|190.02|187.22|191.76|188.96|190.02|187.22|0
1655948700000|2022-06-23 01:45:00|190.09|187.29|189.02|186.22|191.76|188.96|188.56|185.76|0
1655949000000|2022-06-23 01:50:00|188.82|186.02|184.99|182.19|188.95|186.15|184.99|182.19|0
1655949300000|2022-06-23 01:55:00|184.92|182.12|182.56|179.76|184.92|182.12|182.11|179.31|0
1655949600000|2022-06-23 02:00:00|182.63|179.83|184.66|181.86|184.66|181.86|182.43|179.63|0
1655949900000|2022-06-23 02:05:00|184.46|181.66|184.85|182.05|185.44|182.64|183.67|180.87|0
1655950200000|2022-06-23 02:10:00|184.91|182.11|183.22|180.42|185.5|182.7|182.12|179.32|0
1655950500000|2022-06-23 02:15:00|182.96|180.16|182.82|180.02|183.54|180.74|182.37|179.57|0
1655950800000|2022-06-23 02:20:00|182.76|179.96|181.39|178.59|183.41|180.61|181.2|178.4|0
1655951100000|2022-06-23 02:25:00|181.46|178.66|183.33|180.53|183.53|180.73|181.46|178.66|0
1655951400000|2022-06-23 02:30:00|183.4|180.6|186.54|183.74|186.54|183.74|183.4|180.6|0
1655951700000|2022-06-23 02:35:00|186.67|183.87|187.19|184.39|187.19|184.39|186.14|183.34|0
1655952000000|2022-06-23 02:40:00|187.32|184.52|186.53|183.73|187.45|184.65|186.27|183.47|0
1655952300000|2022-06-23 02:45:00|186.85|184.05|189.43|186.63|189.43|186.63|186.46|183.66|0
1655952600000|2022-06-23 02:50:00|189.36|186.56|187.5|184.7|189.62|186.82|187.5|184.7|0
1655952900000|2022-06-23 02:55:00|187.7|184.9|187.04|184.24|187.77|184.97|186.52|183.72|0
1655953200000|2022-06-23 03:00:00|186.91|184.11|185.86|183.06|187.63|184.83|185.33|182.53|0
1655953500000|2022-06-23 03:05:00|185.73|182.93|187.96|185.16|188.09|185.29|185.73|182.93|0
1655953800000|2022-06-23 03:10:00|188.09|185.29|187.82|185.02|189.68|186.88|187.56|184.76|0
1655954100000|2022-06-23 03:15:00|187.95|185.15|188.87|186.07|188.87|186.07|186.9|184.1|0
1655954400000|2022-06-23 03:20:00|189.27|186.47|188.8|186|189.47|186.67|188.34|185.54|0
1655954700000|2022-06-23 03:25:00|189|186.2|188.27|185.47|189.33|186.53|187.28|184.48|0
1655955000000|2022-06-23 03:30:00|188.21|185.41|188.27|185.47|188.73|185.93|187.28|184.48|0
1655955300000|2022-06-23 03:35:00|188.33|185.53|189.32|186.52|190.32|187.52|188.33|185.53|0
1655955600000|2022-06-23 03:40:00|189.39|186.59|187.67|184.87|189.65|186.85|187.67|184.87|0
1655955900000|2022-06-23 03:45:00|187.8|185|187.8|185|188.59|185.79|187.67|184.87|0
1655956200000|2022-06-23 03:50:00|188.06|185.26|188.45|185.65|188.58|185.78|187.53|184.73|0
1655956500000|2022-06-23 03:55:00|188.58|185.78|186.73|183.93|188.85|186.05|186.73|183.93|0
1655956800000|2022-06-23 04:00:00|186.67|183.87|186.79|183.99|187.65|184.85|186.6|183.8|0
1655957100000|2022-06-23 04:05:00|186.73|183.93|184.89|182.09|186.73|183.93|184.69|181.89|0
1655957400000|2022-06-23 04:10:00|185.02|182.22|186.79|183.99|187.12|184.32|184.95|182.15|0
1655957700000|2022-06-23 04:15:00|186.85|184.05|186.98|184.18|188.04|185.24|186.65|183.85|0
1655958000000|2022-06-23 04:20:00|187.11|184.31|188.43|185.63|188.56|185.76|186.91|184.11|0
1655958300000|2022-06-23 04:25:00|188.56|185.76|190.81|188.01|190.81|188.01|188.56|185.76|0
1655958600000|2022-06-23 04:30:00|190.88|188.08|191.48|188.68|192.14|189.34|190.28|187.48|0
1655958900000|2022-06-23 04:35:00|191.61|188.81|191.47|188.67|191.61|188.81|190.67|187.87|0
1655959200000|2022-06-23 04:40:00|191.74|188.94|192.54|189.74|192.67|189.87|191.74|188.94|0
1655959500000|2022-06-23 04:45:00|192.47|189.67|191.2|188.4|192.54|189.74|190.93|188.13|0
1655959800000|2022-06-23 04:50:00|191.06|188.26|189.79|186.99|191.33|188.53|189.33|186.53|0
1655960100000|2022-06-23 04:55:00|189.33|186.53|190.06|187.26|190.79|187.99|189.33|186.53|0
1655960400000|2022-06-23 05:00:00|189.99|187.19|190.52|187.72|190.79|187.99|189.99|187.19|0
1655960700000|2022-06-23 05:05:00|190.45|187.65|190.12|187.32|191.32|188.52|189.98|187.18|0
1655961000000|2022-06-23 05:10:00|189.98|187.18|189.91|187.11|190.71|187.91|189.65|186.85|0
1655961300000|2022-06-23 05:15:00|189.98|187.18|191.57|188.77|192.38|189.58|189.98|187.18|0
1655961600000|2022-06-23 05:20:00|191.44|188.64|190.3|187.5|192.11|189.31|190.24|187.44|0
1655961900000|2022-06-23 05:25:00|190.44|187.64|192.03|189.23|192.37|189.57|190.3|187.5|0
1655962200000|2022-06-23 05:30:00|191.97|189.17|193.97|191.17|194.65|191.85|191.97|189.17|0
1655962500000|2022-06-23 05:35:00|194.11|191.31|192.5|189.7|194.91|192.11|192.5|189.7|0
1655962800000|2022-06-23 05:40:00|192.56|189.76|192.63|189.83|193.43|190.63|192.49|189.69|0
1655963100000|2022-06-23 05:45:00|192.76|189.96|193.02|190.22|193.29|190.49|192.22|189.42|0
1655963400000|2022-06-23 05:50:00|192.76|189.96|191.02|188.22|192.76|189.96|191.02|188.22|0
1655963700000|2022-06-23 05:55:00|191.15|188.35|191.54|188.74|191.81|189.01|190.61|187.81|0
1655964000000|2022-06-23 06:00:00|191.41|188.61|190.94|188.14|192.08|189.28|188.75|185.95|0
1655964300000|2022-06-23 06:05:00|190.87|188.07|189.41|186.61|190.94|188.14|188.88|186.08|0
1655964600000|2022-06-23 06:10:00|189.54|186.74|189.94|187.14|190.93|188.13|189.21|186.41|0
1655964900000|2022-06-23 06:15:00|190|187.2|190.26|187.46|190.73|187.93|189.4|186.6|0
1655965200000|2022-06-23 06:20:00|190.33|187.53|188.6|185.8|190.33|187.53|188.21|185.41|0
1655965500000|2022-06-23 06:25:00|188.74|185.94|188.6|185.8|189.59|186.79|188.34|185.54|0
1655965800000|2022-06-23 06:30:00|188.66|185.86|188.66|185.86|189.72|186.92|188.46|185.66|0
1655966100000|2022-06-23 06:35:00|188.73|185.93|189.06|186.26|189.65|186.85|188.33|185.53|0
1655966400000|2022-06-23 06:40:00|188.93|186.13|190.65|187.85|190.66|187.86|188.93|186.13|0
1655966700000|2022-06-23 06:45:00|190.72|187.92|189.99|187.19|191.05|188.25|189.85|187.05|0
1655967000000|2022-06-23 06:50:00|189.72|186.92|189.32|186.52|190.31|187.51|188.65|185.85|0
1655967300000|2022-06-23 06:55:00|189.18|186.38|189.45|186.65|191.04|188.24|188.45|185.65|0
1655967600000|2022-06-23 07:00:00|189.51|186.71|188.38|185.58|189.51|186.71|185.81|183.01|0
1655967900000|2022-06-23 07:05:00|187.98|185.78|184.36|181.96|188.91|186.51|184.1|181.7|0
1655968200000|2022-06-23 07:10:00|184.49|182.09|186.72|184.32|187.12|184.72|184.1|181.7|0
1655968500000|2022-06-23 07:15:00|185.67|183.27|183.18|180.78|185.67|183.27|181.49|179.09|0
1655968800000|2022-06-23 07:20:00|182.85|180.45|179.7|177.3|182.85|180.45|179.48|177.08|0
1655969100000|2022-06-23 07:25:00|179.83|177.43|181.44|179.04|181.9|179.5|179.11|176.71|0
1655969400000|2022-06-23 07:30:00|182.42|180.02|181.69|179.29|182.42|180.02|178.79|176.39|0
1655969700000|2022-06-23 07:35:00|181.63|179.23|179.69|177.29|181.63|179.23|176.99|174.59|0
1655970000000|2022-06-23 07:40:00|179.75|177.35|182.27|179.87|182.8|180.4|179.17|176.77|0
1655970300000|2022-06-23 07:45:00|182.14|179.74|181.81|179.41|183.32|180.92|181.23|178.83|0
1655970600000|2022-06-23 07:50:00|181.88|179.48|179.8|177.4|181.88|179.48|179.55|177.15|0
1655970900000|2022-06-23 07:55:00|179.68|177.28|180.12|177.72|181.23|178.83|178.64|176.24|0
1655971200000|2022-06-23 08:00:00|179.16|176.76|184.09|181.69|184.15|181.75|178.38|175.98|0
1655971500000|2022-06-23 08:05:00|183.89|181.49|188.52|186.12|188.58|186.18|183.23|180.83|0
1655971800000|2022-06-23 08:10:00|188.45|186.05|193.66|191.26|195.92|193.52|187.86|185.46|0
1655972100000|2022-06-23 08:15:00|193.73|191.33|192.18|189.78|194.8|192.4|191.58|189.18|0
1655972400000|2022-06-23 08:20:00|192.11|189.71|191.57|189.17|192.45|190.05|191.38|188.98|0
1655972700000|2022-06-23 08:25:00|191.64|189.24|190.04|187.64|192.18|189.78|190.04|187.64|0
1655973000000|2022-06-23 08:30:00|190.1|187.7|188.31|185.91|190.3|187.9|188.31|185.91|0
1655973300000|2022-06-23 08:35:00|188.24|185.84|188.43|186.03|188.96|186.56|187.12|184.72|0
1655973600000|2022-06-23 08:40:00|188.56|186.16|189.22|186.82|189.95|187.55|188.43|186.03|0
1655973900000|2022-06-23 08:45:00|189.75|187.35|189.55|187.15|190.02|187.62|188.56|186.16|0
1655974200000|2022-06-23 08:50:00|189.75|187.35|188.82|186.42|189.88|187.48|188.55|186.15|0
1655974500000|2022-06-23 08:55:00|188.68|186.28|189.4|187|190.27|187.87|188.55|186.15|0
1655974800000|2022-06-23 09:00:00|189.47|187.07|191.87|189.47|192|189.6|189.08|186.68|0
1655975100000|2022-06-23 09:05:00|191.8|189.4|191.2|188.8|192.13|189.73|190.93|188.53|0
1655975400000|2022-06-23 09:10:00|191.13|188.73|195.49|193.09|195.49|193.09|191.13|188.73|0
1655975700000|2022-06-23 09:15:00|195.62|193.22|194.94|192.54|196.43|194.03|194.94|192.54|0
1655976000000|2022-06-23 09:20:00|195.08|192.68|193.95|191.55|195.87|193.47|193.75|191.35|0
1655976300000|2022-06-23 09:25:00|193.89|191.49|194.08|191.68|194.42|192.02|193.21|190.81|0
1655976600000|2022-06-23 09:30:00|193.88|191.48|193.88|191.48|194.02|191.62|192.67|190.27|0
1655976900000|2022-06-23 09:35:00|194.01|191.61|194.75|192.35|194.95|192.55|193.07|190.67|0
1655977200000|2022-06-23 09:40:00|194.82|192.42|196.77|194.37|196.84|194.44|194.68|192.28|0
1655977500000|2022-06-23 09:45:00|196.84|194.44|196.22|193.82|197.52|195.12|195.89|193.49|0
1655977800000|2022-06-23 09:50:00|196.29|193.89|196.97|194.57|197.38|194.98|196.29|193.89|0
1655978100000|2022-06-23 09:55:00|196.9|194.5|198.05|195.65|199.82|197.42|196.63|194.23|0
1655978400000|2022-06-23 10:00:00|198.32|195.92|198.18|195.78|198.73|196.33|197.64|195.24|0
1655978700000|2022-06-23 10:05:00|198.25|195.85|199.27|196.87|199.82|197.42|198.04|195.64|0
1655979000000|2022-06-23 10:10:00|199.33|196.93|200.63|198.23|201.32|198.92|198.86|196.46|0
1655979300000|2022-06-23 10:15:00|200.56|198.16|199.94|197.54|200.7|198.3|199.53|197.13|0
1655979600000|2022-06-23 10:20:00|200.22|197.82|201.07|198.67|201.35|198.95|199.53|197.13|0
1655979900000|2022-06-23 10:25:00|201|198.6|203.82|201.42|203.96|201.56|201|198.6|0
1655980200000|2022-06-23 10:30:00|203.68|201.28|202.16|199.76|203.68|201.28|201.54|199.14|0
1655980500000|2022-06-23 10:35:00|202.3|199.9|204.09|201.69|204.78|202.38|202.02|199.62|0
1655980800000|2022-06-23 10:40:00|204.23|201.83|205.51|203.11|206.3|203.9|203.95|201.55|0
1655981100000|2022-06-23 10:45:00|205.57|203.17|207.59|205.19|207.59|205.19|204.81|202.41|0
1655981400000|2022-06-23 10:50:00|207.52|205.12|208|205.6|209.55|207.15|207.31|204.91|0
1655981700000|2022-06-23 10:55:00|207.86|205.46|208.91|206.51|209.82|207.42|207.72|205.32|0
1655982000000|2022-06-23 11:00:00|208.84|206.44|207.64|205.24|208.84|206.44|207.3|204.9|0
1655982300000|2022-06-23 11:05:00|207.72|205.32|206.74|204.34|207.72|205.32|206.32|203.92|0
1655982600000|2022-06-23 11:10:00|206.6|204.2|206.46|204.06|206.67|204.27|205.62|203.22|0
1655982900000|2022-06-23 11:15:00|206.59|204.19|207.57|205.17|208.27|205.87|206.46|204.06|0
1655983200000|2022-06-23 11:20:00|207.43|205.03|208.68|206.28|209.1|206.7|207.43|205.03|0
1655983500000|2022-06-23 11:25:00|208.61|206.21|211.07|208.67|211.07|208.67|208.05|205.65|0
1655983800000|2022-06-23 11:30:00|211.49|209.09|209.1|206.7|211.49|209.09|208.68|206.28|0
1655984100000|2022-06-23 11:35:00|209.24|206.84|209.66|207.26|209.94|207.54|208.96|206.56|0
1655984400000|2022-06-23 11:40:00|209.8|207.4|208.88|206.48|210.08|207.68|207.13|204.73|0
1655984700000|2022-06-23 11:45:00|208.53|206.13|209.51|207.11|210.21|207.81|207.48|205.08|0
1655985000000|2022-06-23 11:50:00|209.44|207.04|209.43|207.03|209.79|207.39|208.67|206.27|0
1655985300000|2022-06-23 11:55:00|209.36|206.96|208.24|205.84|209.5|207.1|207.96|205.56|0
1655985600000|2022-06-23 12:00:00|208.1|205.7|206.42|204.02|208.52|206.12|206.42|204.02|0
1655985900000|2022-06-23 12:05:00|206.28|203.88|204.47|202.07|206.28|203.88|204.34|201.94|0
1655986200000|2022-06-23 12:10:00|204.34|201.94|204.61|202.21|205.72|203.32|204.06|201.66|0
1655986500000|2022-06-23 12:15:00|204.74|202.34|205.57|203.17|206.27|203.87|204.33|201.93|0
1655986800000|2022-06-23 12:20:00|205.78|203.38|204.74|202.34|205.85|203.45|204.19|201.79|0
1655987100000|2022-06-23 12:25:00|204.6|202.2|203.56|201.16|204.74|202.34|203.35|200.95|0
1655987400000|2022-06-23 12:30:00|203.35|200.95|200.33|197.93|203.35|200.95|200.19|197.79|0
1655987700000|2022-06-23 12:35:00|200.46|198.06|199.19|196.79|200.74|198.34|199.06|196.66|0
1655988000000|2022-06-23 12:40:00|199.26|196.86|198.98|196.58|201.65|199.25|198.92|196.52|0
1655988300000|2022-06-23 12:45:00|198.64|196.24|200.41|198.01|200.96|198.56|198.51|196.11|0
1655988600000|2022-06-23 12:50:00|200.28|197.88|200|197.6|201.1|198.7|199.18|196.78|0
1655988900000|2022-06-23 12:55:00|200.07|197.67|201.98|199.58|202.88|200.48|199.59|197.19|0
1655989200000|2022-06-23 13:00:00|202.19|199.79|202.74|200.34|203.43|201.03|201.36|198.96|0
1655989500000|2022-06-23 13:05:00|202.6|200.2|204.81|202.41|204.95|202.55|201.5|199.1|0
1655989800000|2022-06-23 13:10:00|204.67|202.27|205.64|203.24|205.78|203.38|203.84|201.44|0
1655990100000|2022-06-23 13:15:00|205.77|203.37|206.74|204.34|207.3|204.9|205.77|203.37|0
1655990400000|2022-06-23 13:20:00|206.88|204.48|207.44|205.04|207.58|205.18|206.53|204.13|0
1655990700000|2022-06-23 13:25:00|207.37|204.97|203.96|201.56|207.58|205.18|203.96|201.56|0
1655991000000|2022-06-23 13:30:00|204.1|201.7|202.44|200.04|208.13|205.73|201.62|199.22|0
1655991300000|2022-06-23 13:35:00|201.68|199.28|200.85|198.45|203.19|200.79|199.42|197.02|0
1655991600000|2022-06-23 13:40:00|200.79|198.39|203.05|200.65|206.93|204.53|200.65|198.25|0
1655991900000|2022-06-23 13:45:00|204.57|202.17|203.81|201.41|205.47|203.07|198.19|195.79|0
1655992200000|2022-06-23 13:50:00|203.74|201.34|195.74|193.34|203.74|201.34|194.66|192.26|0
1655992500000|2022-06-23 13:55:00|195.61|193.21|206.44|204.04|207.13|204.73|195.34|192.94|0
1655992800000|2022-06-23 14:00:00|206.3|203.9|206.71|204.31|208.67|206.27|205.18|202.78|0
1655993100000|2022-06-23 14:05:00|206.99|204.59|201.11|198.71|209.14|206.74|200.84|198.44|0
1655993400000|2022-06-23 14:10:00|201.52|199.12|200.7|198.3|203.44|201.04|197.84|195.44|0
1655993700000|2022-06-23 14:15:00|201.25|198.85|202.06|199.66|203.99|201.59|199.88|197.48|0
1655994000000|2022-06-23 14:20:00|202.75|200.35|204.65|202.25|207.59|205.19|202.61|200.21|0
1655994300000|2022-06-23 14:25:00|204.51|202.11|202.85|200.45|206.03|203.63|200.79|198.39|0
1655994600000|2022-06-23 14:30:00|203.67|201.27|201.74|199.34|205.61|203.21|200.37|197.97|0
1655994900000|2022-06-23 14:35:00|200.65|198.25|206.02|203.62|206.02|203.62|199.69|197.29|0
1655995200000|2022-06-23 14:40:00|206.16|203.76|207.55|205.15|210.36|207.96|206.16|203.76|0
1655995500000|2022-06-23 14:45:00|207.27|204.87|207.37|204.97|210.74|208.34|206.82|204.42|0
1655995800000|2022-06-23 14:50:00|207.65|205.25|208.07|205.67|209.33|206.93|205.7|203.3|0
1655996100000|2022-06-23 14:55:00|208.21|205.81|210.59|208.19|211.87|209.47|207.93|205.53|0
1655996400000|2022-06-23 15:00:00|210.73|208.33|205.2|202.8|210.73|208.33|205|202.6|0
1655996700000|2022-06-23 15:05:00|205.27|202.87|207.64|205.24|207.64|205.24|204.58|202.18|0
1655997000000|2022-06-23 15:10:00|208.06|205.66|210.86|208.46|212.56|210.16|206.94|204.54|0
1655997300000|2022-06-23 15:15:00|210.72|208.32|210.01|207.61|210.72|208.32|208.89|206.49|0
1655997600000|2022-06-23 15:20:00|209.94|207.54|205.4|203|211|208.6|204.56|202.16|0
1655997900000|2022-06-23 15:25:00|205.26|202.86|205.25|202.85|206.65|204.25|204.7|202.3|0
1655998200000|2022-06-23 15:30:00|205.95|203.55|201.79|199.39|207.06|204.66|201.24|198.84|0
1655998500000|2022-06-23 15:35:00|201.66|199.26|197.82|195.42|201.66|199.26|197.82|195.42|0
1655998800000|2022-06-23 15:40:00|197.96|195.56|200.28|197.88|200.41|198.01|197.21|194.81|0
1655999100000|2022-06-23 15:45:00|200.14|197.74|201.24|198.84|201.38|198.98|198.77|196.37|0
1655999400000|2022-06-23 15:50:00|200.83|198.43|198.91|196.51|201.24|198.84|198.91|196.51|0
1655999700000|2022-06-23 15:55:00|198.77|196.37|195.37|192.97|198.77|196.37|194.84|192.44|0
1656000000000|2022-06-23 16:00:00|195.51|193.11|189.21|186.81|196.19|193.79|189.21|186.81|0
1656000300000|2022-06-23 16:05:00|189.08|186.68|191.09|188.69|192.96|190.56|188.55|186.15|0
1656000600000|2022-06-23 16:10:00|191.22|188.82|192.69|190.29|193.36|190.96|189.89|187.49|0
1656000900000|2022-06-23 16:15:00|192.02|189.62|194.83|192.43|196.18|193.78|191.22|188.82|0
1656001200000|2022-06-23 16:20:00|194.7|192.3|195|192.6|197.3|194.9|193.66|191.26|0
1656001500000|2022-06-23 16:25:00|194.87|192.47|193.39|190.99|195.41|193.01|192.72|190.32|0
1656001800000|2022-06-23 16:30:00|193.12|190.72|189.52|187.12|194.33|191.93|189.06|186.66|0
1656002100000|2022-06-23 16:35:00|189.92|187.52|187.79|185.39|191.51|189.11|187.27|184.87|0
1656002400000|2022-06-23 16:40:00|187.93|185.53|188.98|186.58|190.58|188.18|187.27|184.87|0
1656002700000|2022-06-23 16:45:00|188.58|186.18|188.63|186.23|189.69|187.29|185.81|183.41|0
1656003000000|2022-06-23 16:50:00|188.5|186.1|188.36|185.96|189.16|186.76|184.82|182.42|0
1656003300000|2022-06-23 16:55:00|188.23|185.83|187.3|184.9|189.82|187.42|186.65|184.25|0
1656003600000|2022-06-23 17:00:00|187.04|184.64|185.85|183.45|187.04|184.64|183.76|181.36|0
1656003900000|2022-06-23 17:05:00|185.79|183.39|188.88|186.48|190.74|188.34|185.59|183.19|0
1656004200000|2022-06-23 17:10:00|188.75|186.35|189.6|187.2|191|188.6|188.62|186.22|0
1656004500000|2022-06-23 17:15:00|189.67|187.27|191.09|188.69|192.02|189.62|189.27|186.87|0
1656004800000|2022-06-23 17:20:00|191.49|189.09|190.82|188.42|193.49|191.09|188.44|186.04|0
1656005100000|2022-06-23 17:25:00|190.95|188.55|189.66|187.26|192.69|190.29|188.7|186.3|0
1656005400000|2022-06-23 17:30:00|189.53|187.13|191.18|188.78|191.92|189.52|189.4|187|0
1656005700000|2022-06-23 17:35:00|191.25|188.85|188.54|186.14|191.65|189.25|187.35|184.95|0
1656006000000|2022-06-23 17:40:00|188.67|186.27|188.27|185.87|189.46|187.06|186.03|183.63|0
1656006300000|2022-06-23 17:45:00|188.4|186|190.92|188.52|190.92|188.52|187.48|185.08|0
1656006600000|2022-06-23 17:50:00|191.32|188.92|193.32|190.92|193.86|191.46|191.19|188.79|0
1656006900000|2022-06-23 17:55:00|193.46|191.06|193.99|191.59|194.53|192.13|192.65|190.25|0
1656007200000|2022-06-23 18:00:00|194.12|191.72|193.72|191.32|195.33|192.93|192.64|190.24|0
1656007500000|2022-06-23 18:05:00|193.18|190.78|194.52|192.12|194.52|192.12|193.18|190.78|0
1656007800000|2022-06-23 18:10:00|194.39|191.99|193.98|191.58|195.66|193.26|192.77|190.37|0
1656008100000|2022-06-23 18:15:00|194.25|191.85|193.71|191.31|194.78|192.38|192.37|189.97|0
1656008400000|2022-06-23 18:20:00|193.84|191.44|197.78|195.38|197.78|195.38|192.43|190.03|0
1656008700000|2022-06-23 18:25:00|198.05|195.65|199.81|197.41|200.22|197.82|196.83|194.43|0
1656009000000|2022-06-23 18:30:00|199.67|197.27|202.75|200.35|203.44|201.04|199.54|197.14|0
1656009300000|2022-06-23 18:35:00|202.61|200.21|202.55|200.15|203.52|201.12|200.43|198.03|0
1656009600000|2022-06-23 18:40:00|202.76|200.36|201.59|199.19|202.97|200.57|201.04|198.64|0
1656009900000|2022-06-23 18:45:00|201.45|199.05|200.63|198.23|201.59|199.19|199.4|197|0
1656010200000|2022-06-23 18:50:00|200.49|198.09|201.75|199.35|201.96|199.56|200.21|197.81|0
1656010500000|2022-06-23 18:55:00|201.21|198.81|202.16|199.76|202.16|199.76|200.52|198.12|0
1656010800000|2022-06-23 19:00:00|202.3|199.9|203.12|200.72|203.26|200.86|199.97|197.57|0
1656011100000|2022-06-23 19:05:00|202.71|200.31|203.94|201.54|205.05|202.65|202.57|200.17|0
1656011400000|2022-06-23 19:10:00|204.08|201.68|204.42|202.02|204.77|202.37|202.56|200.16|0
1656011700000|2022-06-23 19:15:00|204.49|202.09|203.52|201.12|204.9|202.5|201.46|199.06|0
1656012000000|2022-06-23 19:20:00|203.8|201.4|204.07|201.67|205.45|203.05|202.97|200.57|0
1656012300000|2022-06-23 19:25:00|203.93|201.53|206.7|204.3|207.81|205.41|203.93|201.53|0
1656012600000|2022-06-23 19:30:00|206.69|204.29|213.28|210.88|213.42|211.02|206.56|204.16|0
1656012900000|2022-06-23 19:35:00|213.42|211.02|210.82|208.42|213.42|211.02|210.4|208|0
1656013200000|2022-06-23 19:40:00|211.24|208.84|212.22|209.82|214.05|211.65|210.26|207.86|0
1656013500000|2022-06-23 19:45:00|212.28|209.88|215.89|213.49|215.89|213.49|212.08|209.68|0
1656013800000|2022-06-23 19:50:00|216.88|214.48|212.77|210.37|218.17|215.77|212.35|209.95|0
1656014100000|2022-06-23 19:55:00|212.63|210.23|214.32|211.92|216.17|213.77|211.79|209.39|0
1656014400000|2022-06-23 20:00:00|214.04|211.64|208.56|206.16|214.04|211.64|208.56|206.16|0
1656014700000|2022-06-23 20:05:00|208.7|206.3|208.9|206.5|209.26|206.86|208.42|206.02|0
1656015000000|2022-06-23 20:10:00|208.97|206.57|208.55|206.15|209.25|206.85|208.55|206.15|0
1656015300000|2022-06-23 20:15:00|208.75|205.95|209.17|206.37|209.31|206.51|208.75|205.95|0
1656015600000|2022-06-23 20:20:00|209.31|206.51|210.98|208.18|210.98|208.18|209.31|206.51|0
1656015900000|2022-06-23 20:25:00|210.91|208.11|210.26|207.46|210.98|208.18|210|207.2|0
1656016200000|2022-06-23 20:30:00|210.4|207.6|210.25|207.45|210.54|207.74|210.25|207.45|0
1656016500000|2022-06-23 20:35:00|210.39|207.59|210.25|207.45|210.39|207.59|210.25|207.45|0
1656016800000|2022-06-23 20:40:00|209.69|206.89|206.76|203.96|209.69|206.89|206.76|203.96|0
1656017100000|2022-06-23 20:45:00|206.9|204.1|206.34|203.54|206.9|204.1|206.06|203.26|0
1656017400000|2022-06-23 20:50:00|206.2|203.4|204.4|201.6|206.2|203.4|204.4|201.6|0
1656017700000|2022-06-23 20:55:00|204.53|201.73|205.72|202.92|205.72|202.92|204.4|201.6|0
1656018000000|2022-06-23 21:00:00|205.81|203.01|205.74|202.94|205.81|203.01|205.34|202.54|0
1656018300000|2022-06-23 21:05:00|205.82|203.02|206.17|203.37|206.18|203.38|205.82|203.02|0
1656018600000|2022-06-23 21:10:00|206.24|203.44|206.2|203.4|206.27|203.47|206.08|203.28|0
1656018900000|2022-06-23 21:15:00|206.12|203.32|205.85|203.05|206.12|203.32|205.83|203.03|0
1656019200000|2022-06-23 21:20:00|205.89|203.09|205.36|202.56|205.89|203.09|205.28|202.48|0
1656019500000|2022-06-23 21:25:00|205.38|202.58|205.42|202.62|205.83|203.03|205.34|202.54|0
1656019800000|2022-06-23 21:30:00|205.46|202.66|205.43|202.63|205.46|202.66|205.42|202.62|0
1656020100000|2022-06-23 21:35:00|205.41|202.61|205.41|202.61|205.41|202.61|205.41|202.61|0
1656020400000|2022-06-23 21:40:00|205.57|202.77|205.81|203.01|205.83|203.03|205.57|202.77|0
1656020700000|2022-06-23 21:45:00|205.73|202.93|206.47|203.67|206.47|203.67|205.71|202.91|0
1656021000000|2022-06-23 21:50:00|206.39|203.59|206.29|203.49|206.49|203.69|206.29|203.49|0
1656021300000|2022-06-23 21:55:00|206.41|203.61|206.63|203.83|206.67|203.87|206.41|203.61|0
1656021600000|2022-06-23 22:00:00|205.93|203.13|207.39|204.59|207.46|204.66|205.93|203.13|0
1656021900000|2022-06-23 22:05:00|207.46|204.66|206.55|203.75|208.09|205.29|206.14|203.34|0
1656022200000|2022-06-23 22:10:00|205.86|203.06|206.69|203.89|206.69|203.89|205.03|202.23|0
1656022500000|2022-06-23 22:15:00|206.83|204.03|206.41|203.61|207.52|204.72|206.41|203.61|0
1656022800000|2022-06-23 22:20:00|206.47|203.67|206.89|204.09|206.89|204.09|205.99|203.19|0
1656023100000|2022-06-23 22:25:00|206.82|204.02|205.29|202.49|207.51|204.71|205.29|202.49|0
1656023400000|2022-06-23 22:30:00|205.43|202.63|205.7|202.9|206.26|203.46|205.43|202.63|0
1656023700000|2022-06-23 22:35:00|205.84|203.04|206.53|203.73|206.53|203.73|205.29|202.49|0
1656024000000|2022-06-23 22:40:00|206.67|203.87|207.08|204.28|207.29|204.49|206.67|203.87|0
1656024300000|2022-06-23 22:45:00|207.29|204.49|208.61|205.81|209.1|206.3|207.22|204.42|0
1656024600000|2022-06-23 22:50:00|208.54|205.74|208.95|206.15|209.17|206.37|208.47|205.67|0
1656024900000|2022-06-23 22:55:00|208.89|206.09|208.53|205.73|208.89|206.09|207.91|205.11|0
1656025200000|2022-06-23 23:00:00|208.46|205.66|208.74|205.94|209.72|206.92|208.18|205.38|0
1656025500000|2022-06-23 23:05:00|208.95|206.15|209.02|206.22|209.02|206.22|208.18|205.38|0
1656025800000|2022-06-23 23:10:00|209.08|206.28|209.29|206.49|209.64|206.84|209.08|206.28|0
1656026100000|2022-06-23 23:15:00|209.22|206.42|208.31|205.51|209.29|206.49|208.31|205.51|0
1656026400000|2022-06-23 23:20:00|208.45|205.65|208.58|205.78|208.73|205.93|208.31|205.51|0
1656026700000|2022-06-23 23:25:00|208.51|205.71|209.42|206.62|209.42|206.62|208.16|205.36|0
1656027000000|2022-06-23 23:30:00|208.93|206.13|209.14|206.34|209.98|207.18|208.23|205.43|0
1656027300000|2022-06-23 23:35:00|209.06|206.26|209.13|206.33|209.69|206.89|209.06|206.26|0
1656027600000|2022-06-23 23:40:00|209.41|206.61|209.06|206.26|209.69|206.89|208.85|206.05|0
1656027900000|2022-06-23 23:45:00|208.99|206.19|208.43|205.63|209.27|206.47|208.29|205.49|0
1656028200000|2022-06-23 23:50:00|208.57|205.77|207.65|204.85|208.84|206.04|207.65|204.85|0
1656028500000|2022-06-23 23:55:00|207.59|204.79|205.91|203.11|207.59|204.79|205.22|202.42|0
1656028800000|2022-06-24 00:00:00|206.12|203.32|207.09|204.29|207.3|204.5|204.12|201.32|0
1656029100000|2022-06-24 00:05:00|206.81|204.01|207.99|205.19|208.55|205.75|206.53|203.73|0
1656029400000|2022-06-24 00:10:00|208.55|205.75|207.15|204.35|208.97|206.17|206.53|203.73|0
1656029700000|2022-06-24 00:15:00|207.01|204.21|209.1|206.3|209.1|206.3|205.49|202.69|0
1656030000000|2022-06-24 00:20:00|209.24|206.44|209.72|206.92|210.78|207.98|209.24|206.44|0
1656030300000|2022-06-24 00:25:00|209.8|207|208.18|205.38|209.94|207.14|207.98|205.18|0
1656030600000|2022-06-24 00:30:00|208.12|205.32|207.9|205.1|208.53|205.73|206.72|203.92|0
1656030900000|2022-06-24 00:35:00|207.83|205.03|208.18|205.38|208.81|206.01|207.34|204.54|0
1656031200000|2022-06-24 00:40:00|208.32|205.52|209.64|206.84|209.71|206.91|208.17|205.37|0
1656031500000|2022-06-24 00:45:00|209.57|206.77|210.69|207.89|211.61|208.81|209.57|206.77|0
1656031800000|2022-06-24 00:50:00|210.76|207.96|210.26|207.46|210.97|208.17|209.56|206.76|0
1656032100000|2022-06-24 00:55:00|210.34|207.54|211.17|208.37|211.32|208.52|210.05|207.25|0
1656032400000|2022-06-24 01:00:00|211.03|208.23|211.1|208.3|211.1|208.3|210.19|207.39|0
1656032700000|2022-06-24 01:05:00|211.17|208.37|209.76|206.96|211.31|208.51|209.62|206.82|0
1656033000000|2022-06-24 01:10:00|209.83|207.03|212.01|209.21|212.01|209.21|209.83|207.03|0
1656033300000|2022-06-24 01:15:00|212.08|209.28|211.16|208.36|213.06|210.26|210.95|208.15|0
1656033600000|2022-06-24 01:20:00|211.44|208.64|214.69|211.89|214.97|212.17|211.44|208.64|0
1656033900000|2022-06-24 01:25:00|214.83|212.03|213.27|210.47|214.97|212.17|213.13|210.33|0
1656034200000|2022-06-24 01:30:00|213.34|210.54|214.11|211.31|214.11|211.31|212.42|209.62|0
1656034500000|2022-06-24 01:35:00|214.4|211.6|214.39|211.59|215.96|213.16|213.89|211.09|0
1656034800000|2022-06-24 01:40:00|214.68|211.88|216.38|213.58|216.95|214.15|214.25|211.45|0
1656035100000|2022-06-24 01:45:00|216.52|213.72|219.09|216.29|220.53|217.73|216.52|213.72|0
1656035400000|2022-06-24 01:50:00|219.24|216.44|218.09|215.29|220.1|217.3|217.94|215.14|0
1656035700000|2022-06-24 01:55:00|218.01|215.21|219.59|216.79|219.87|217.07|217.66|214.86|0
1656036000000|2022-06-24 02:00:00|219.52|216.72|218.65|215.85|219.95|217.15|218.58|215.78|0
1656036300000|2022-06-24 02:05:00|218.51|215.71|220.08|217.28|220.08|217.28|218.36|215.56|0
1656036600000|2022-06-24 02:10:00|220.15|217.35|223.55|220.75|223.55|220.75|220.15|217.35|0
1656036900000|2022-06-24 02:15:00|223.69|220.89|224.27|221.47|224.71|221.91|223.4|220.6|0
1656037200000|2022-06-24 02:20:00|224.34|221.54|222.82|220.02|224.71|221.91|222.82|220.02|0
1656037500000|2022-06-24 02:25:00|222.67|219.87|223.97|221.17|224.12|221.32|222.53|219.73|0
1656037800000|2022-06-24 02:30:00|223.83|221.03|223.97|221.17|224.48|221.68|223.39|220.59|0
1656038100000|2022-06-24 02:35:00|223.89|221.09|224.33|221.53|224.55|221.75|223.82|221.02|0
1656038400000|2022-06-24 02:40:00|224.4|221.6|224.11|221.31|224.55|221.75|223.67|220.87|0
1656038700000|2022-06-24 02:45:00|224.25|221.45|226.07|223.27|226.44|223.64|224.25|221.45|0
1656039000000|2022-06-24 02:50:00|226.14|223.34|226.8|224|227.02|224.22|226|223.2|0
1656039300000|2022-06-24 02:55:00|226.73|223.93|226.35|223.55|226.73|223.93|225.92|223.12|0
1656039600000|2022-06-24 03:00:00|226.43|223.63|226.57|223.77|227.3|224.5|225.99|223.19|0
1656039900000|2022-06-24 03:05:00|226.64|223.84|225.84|223.04|226.93|224.13|225.69|222.89|0
1656040200000|2022-06-24 03:10:00|225.98|223.18|224.81|222.01|225.98|223.18|224.52|221.72|0
1656040500000|2022-06-24 03:15:00|224.74|221.94|224.59|221.79|225.39|222.59|224.23|221.43|0
1656040800000|2022-06-24 03:20:00|224.52|221.72|224.37|221.57|224.66|221.86|223.64|220.84|0
1656041100000|2022-06-24 03:25:00|224.22|221.42|222.98|220.18|224.22|221.42|222.55|219.75|0
1656041400000|2022-06-24 03:30:00|223.13|220.33|222.98|220.18|223.64|220.84|222.62|219.82|0
1656041700000|2022-06-24 03:35:00|223.05|220.25|223.78|220.98|223.78|220.98|222.91|220.11|0
1656042000000|2022-06-24 03:40:00|223.63|220.83|223.41|220.61|224.21|221.41|223.19|220.39|0
1656042300000|2022-06-24 03:45:00|223.34|220.54|222.75|219.95|223.48|220.68|222.61|219.81|0
1656042600000|2022-06-24 03:50:00|222.9|220.1|223.47|220.67|223.77|220.97|222.75|219.95|0
1656042900000|2022-06-24 03:55:00|223.33|220.53|223.03|220.23|223.54|220.74|222.67|219.87|0
1656043200000|2022-06-24 04:00:00|222.96|220.16|224.92|222.12|225.21|222.41|222.74|219.94|0
1656043500000|2022-06-24 04:05:00|224.84|222.04|225.35|222.55|225.65|222.85|224.77|221.97|0
1656043800000|2022-06-24 04:10:00|225.28|222.48|225.35|222.55|226.15|223.35|224.92|222.12|0
1656044100000|2022-06-24 04:15:00|225.5|222.7|229.01|226.21|229.16|226.36|225.5|222.7|0
1656044400000|2022-06-24 04:20:00|228.93|226.13|231.22|228.42|231.81|229.01|228.71|225.91|0
1656044700000|2022-06-24 04:25:00|231.14|228.34|229.88|227.08|231.36|228.56|229.81|227.01|0
1656045000000|2022-06-24 04:30:00|229.95|227.15|230.98|228.18|231.06|228.26|229.81|227.01|0
1656045300000|2022-06-24 04:35:00|231.06|228.26|230.17|227.37|231.36|228.56|230.02|227.22|0
1656045600000|2022-06-24 04:40:00|230.02|227.22|230.02|227.22|230.17|227.37|229.58|226.78|0
1656045900000|2022-06-24 04:45:00|230.09|227.29|229.79|226.99|230.17|227.37|229.57|226.77|0
1656046200000|2022-06-24 04:50:00|229.57|226.77|230.31|227.51|230.46|227.66|229.42|226.62|0
1656046500000|2022-06-24 04:55:00|230.38|227.58|230.45|227.65|231.41|228.61|230.16|227.36|0
1656046800000|2022-06-24 05:00:00|230.6|227.8|230.22|227.42|231.19|228.39|228.68|225.88|0
1656047100000|2022-06-24 05:05:00|230.45|227.65|229.78|226.98|232.52|229.72|229.78|226.98|0
1656047400000|2022-06-24 05:10:00|230|227.2|229.77|226.97|230.66|227.86|229.26|226.46|0
1656047700000|2022-06-24 05:15:00|229.85|227.05|229.92|227.12|230.29|227.49|229.4|226.6|0
1656048000000|2022-06-24 05:20:00|229.99|227.19|229.69|226.89|231.1|228.3|229.33|226.53|0
1656048300000|2022-06-24 05:25:00|229.55|226.75|231.91|229.11|232.06|229.26|228.66|225.86|0
1656048600000|2022-06-24 05:30:00|231.83|229.03|231.46|228.66|231.91|229.11|231.02|228.22|0
1656048900000|2022-06-24 05:35:00|231.61|228.81|234.59|231.79|234.59|231.79|231.31|228.51|0
1656049200000|2022-06-24 05:40:00|235.03|232.23|235.25|232.45|235.4|232.6|234.66|231.86|0
1656049500000|2022-06-24 05:45:00|234.96|232.16|234.58|231.78|235.25|232.45|234.36|231.56|0
1656049800000|2022-06-24 05:50:00|234.51|231.71|234.06|231.26|234.51|231.71|233.02|230.22|0
1656050100000|2022-06-24 05:55:00|234.21|231.41|232.57|229.77|234.28|231.48|231.84|229.04|0
1656050400000|2022-06-24 06:00:00|232.43|229.63|231.39|228.59|232.43|229.63|230.51|227.71|0
1656050700000|2022-06-24 06:05:00|231.54|228.74|229.91|227.11|232.27|229.47|229.77|226.97|0
1656051000000|2022-06-24 06:10:00|229.69|226.89|231.6|228.8|231.97|229.17|229.62|226.82|0
1656051300000|2022-06-24 06:15:00|231.68|228.88|231.15|228.35|232.12|229.32|230.13|227.33|0
1656051600000|2022-06-24 06:20:00|231.08|228.28|231.59|228.79|231.97|229.17|230.12|227.32|0
1656051900000|2022-06-24 06:25:00|231.23|228.43|230.63|227.83|231.37|228.57|230.19|227.39|0
1656052200000|2022-06-24 06:30:00|230.49|227.69|229.16|226.36|231.37|228.57|228.72|225.92|0
1656052500000|2022-06-24 06:35:00|229.09|226.29|229.67|226.87|229.67|226.87|228.43|225.63|0
1656052800000|2022-06-24 06:40:00|229.96|227.16|229.59|226.79|230.48|227.68|229.08|226.28|0
1656053100000|2022-06-24 06:45:00|229.52|226.72|229.44|226.64|229.81|227.01|228.86|226.06|0
1656053400000|2022-06-24 06:50:00|229.37|226.57|229|226.2|229.74|226.94|228.85|226.05|0
1656053700000|2022-06-24 06:55:00|228.92|226.12|227.82|225.02|228.92|226.12|227.53|224.73|0
1656054000000|2022-06-24 07:00:00|227.97|225.17|226.04|223.24|229.78|226.98|224.66|221.86|0
1656054300000|2022-06-24 07:05:00|225.84|223.44|228.25|225.85|229.13|226.73|225.26|222.86|0
1656054600000|2022-06-24 07:10:00|228.54|226.14|226.93|224.53|229.13|226.73|226.64|224.24|0
1656054900000|2022-06-24 07:15:00|227.22|224.82|226.18|223.78|227.66|225.26|225.09|222.69|0
1656055200000|2022-06-24 07:20:00|226.04|223.64|225.67|223.27|227.13|224.73|225.45|223.05|0
1656055500000|2022-06-24 07:25:00|225.89|223.49|227.49|225.09|227.63|225.23|225.45|223.05|0
1656055800000|2022-06-24 07:30:00|227.41|225.01|229.31|226.91|229.83|227.43|227.2|224.8|0
1656056100000|2022-06-24 07:35:00|229.24|226.84|229.68|227.28|230.12|227.72|227.92|225.52|0
1656056400000|2022-06-24 07:40:00|229.53|227.13|230.85|228.45|231.15|228.75|228.87|226.47|0
1656056700000|2022-06-24 07:45:00|230.7|228.3|230.55|228.15|231.14|228.74|229.67|227.27|0
1656057000000|2022-06-24 07:50:00|230.48|228.08|230.55|228.15|232.17|229.77|230.4|228|0
1656057300000|2022-06-24 07:55:00|230.69|228.29|230.1|227.7|231.72|229.32|229.81|227.41|0
1656057600000|2022-06-24 08:00:00|230.69|228.29|229.81|227.41|232.02|229.62|229.07|226.67|0
1656057900000|2022-06-24 08:05:00|229.66|227.26|228.48|226.08|229.87|227.47|228.34|225.94|0
1656058200000|2022-06-24 08:10:00|228.55|226.15|227.52|225.12|229.36|226.96|227.02|224.62|0
1656058500000|2022-06-24 08:15:00|227.16|224.76|229.06|226.66|229.5|227.1|227.16|224.76|0
1656058800000|2022-06-24 08:20:00|228.98|226.58|226.57|224.17|229.42|227.02|225.41|223.01|0
1656059100000|2022-06-24 08:25:00|226.64|224.24|228.91|226.51|228.91|226.51|225.99|223.59|0
1656059400000|2022-06-24 08:30:00|228.76|226.36|229.71|227.31|229.78|227.38|227.73|225.33|0
1656059700000|2022-06-24 08:35:00|229.78|227.38|230.07|227.67|230.66|228.26|228.97|226.57|0
1656060000000|2022-06-24 08:40:00|229.85|227.45|230.36|227.96|230.73|228.33|229.48|227.08|0
1656060300000|2022-06-24 08:45:00|230.43|228.03|229.18|226.78|230.8|228.4|229.18|226.78|0
1656060600000|2022-06-24 08:50:00|229.04|226.64|229.4|227|229.92|227.52|228.01|225.61|0
1656060900000|2022-06-24 08:55:00|229.47|227.07|229.98|227.58|230.79|228.39|229.18|226.78|0
1656061200000|2022-06-24 09:00:00|229.91|227.51|229.24|226.84|230.2|227.8|228.73|226.33|0
1656061500000|2022-06-24 09:05:00|229.32|226.92|230.78|228.38|230.78|228.38|228.51|226.11|0
1656061800000|2022-06-24 09:10:00|230.56|228.16|231.37|228.97|231.96|229.56|230.41|228.01|0
1656062100000|2022-06-24 09:15:00|231.52|229.12|231.44|229.04|231.88|229.48|230.78|228.38|0
1656062400000|2022-06-24 09:20:00|231.37|228.97|231.29|228.89|231.81|229.41|230.92|228.52|0
1656062700000|2022-06-24 09:25:00|231.36|228.96|229.74|227.34|231.36|228.96|229.15|226.75|0
1656063000000|2022-06-24 09:30:00|229.81|227.41|229.9|227.5|230.33|227.93|229|226.6|0
1656063300000|2022-06-24 09:35:00|229.83|227.43|228.21|225.81|230.2|227.8|228.14|225.74|0
1656063600000|2022-06-24 09:40:00|228.28|225.88|229.9|227.5|230.04|227.64|228.06|225.66|0
1656063900000|2022-06-24 09:45:00|229.82|227.42|229.89|227.49|230.93|228.53|229.67|227.27|0
1656064200000|2022-06-24 09:50:00|229.82|227.42|230.25|227.85|230.48|228.08|228.86|226.46|0
1656064500000|2022-06-24 09:55:00|230.33|227.93|231.95|229.55|232.1|229.7|229.59|227.19|0
1656064800000|2022-06-24 10:00:00|232.1|229.7|233.43|231.03|233.73|231.33|231.65|229.25|0
1656065100000|2022-06-24 10:05:00|233.28|230.88|234.17|231.77|234.32|231.92|231.65|229.25|0
1656065400000|2022-06-24 10:10:00|234.32|231.92|233.57|231.17|234.32|231.92|233.13|230.73|0
1656065700000|2022-06-24 10:15:00|233.42|231.02|232.81|230.41|234.38|231.98|232.51|230.11|0
1656066000000|2022-06-24 10:20:00|232.95|230.55|230.03|227.63|232.95|230.55|230.03|227.63|0
1656066300000|2022-06-24 10:25:00|229.95|227.55|230.1|227.7|230.4|228|229.58|227.18|0
1656066600000|2022-06-24 10:30:00|229.95|227.55|232.02|229.62|232.02|229.62|229.65|227.25|0
1656066900000|2022-06-24 10:35:00|231.43|229.03|230.83|228.43|231.65|229.25|230.39|227.99|0
1656067200000|2022-06-24 10:40:00|230.68|228.28|230.09|227.69|230.83|228.43|229.64|227.24|0
1656067500000|2022-06-24 10:45:00|229.94|227.54|230.23|227.83|230.75|228.35|229.79|227.39|0
1656067800000|2022-06-24 10:50:00|230.3|227.9|229.78|227.38|230.67|228.27|228.97|226.57|0
1656068100000|2022-06-24 10:55:00|229.64|227.24|229.63|227.23|230.08|227.68|228.31|225.91|0
1656068400000|2022-06-24 11:00:00|229.34|226.94|229.04|226.64|229.93|227.53|228.74|226.34|0
1656068700000|2022-06-24 11:05:00|228.89|226.49|229.18|226.78|229.18|226.78|228.59|226.19|0
1656069000000|2022-06-24 11:10:00|229.03|226.63|230.14|227.74|230.21|227.81|228.66|226.26|0
1656069300000|2022-06-24 11:15:00|230.06|227.66|230.65|228.25|230.65|228.25|229.47|227.07|0
1656069600000|2022-06-24 11:20:00|230.72|228.32|230.65|228.25|230.95|228.55|229.91|227.51|0
1656069900000|2022-06-24 11:25:00|230.42|228.02|231.39|228.99|231.39|228.99|229.61|227.21|0
1656070200000|2022-06-24 11:30:00|231.53|229.13|232.12|229.72|232.72|230.32|230.94|228.54|0
1656070500000|2022-06-24 11:35:00|231.98|229.58|229.9|227.5|232.12|229.72|229.9|227.5|0
1656070800000|2022-06-24 11:40:00|229.75|227.35|228.71|226.31|230.19|227.79|228.71|226.31|0
1656071100000|2022-06-24 11:45:00|228.57|226.17|226.94|224.54|229.01|226.61|226.65|224.25|0
1656071400000|2022-06-24 11:50:00|227.09|224.69|228.12|225.72|228.19|225.79|226.8|224.4|0
1656071700000|2022-06-24 11:55:00|228.04|225.64|227.97|225.57|228.77|226.37|227.67|225.27|0
1656072000000|2022-06-24 12:00:00|228.11|225.71|228.99|226.59|229.29|226.89|227.08|224.68|0
1656072300000|2022-06-24 12:05:00|228.77|226.37|229.88|227.48|230.54|228.14|227.96|225.56|0
1656072600000|2022-06-24 12:10:00|229.8|227.4|230.02|227.62|230.47|228.07|229.72|227.32|0
1656072900000|2022-06-24 12:15:00|230.09|227.69|230.31|227.91|230.61|228.21|229.43|227.03|0
1656073200000|2022-06-24 12:20:00|230.46|228.06|228.54|226.14|231.05|228.65|228.24|225.84|0
1656073500000|2022-06-24 12:25:00|228.68|226.28|228.16|225.76|229.57|227.17|228.01|225.61|0
1656073800000|2022-06-24 12:30:00|228.09|225.69|227.98|225.58|228.82|226.42|227.87|225.47|0
1656074100000|2022-06-24 12:35:00|228.2|225.8|228.71|226.31|229.31|226.91|227.98|225.58|0
1656074400000|2022-06-24 12:40:00|228.56|226.16|229.74|227.34|230.04|227.64|228.56|226.16|0
1656074700000|2022-06-24 12:45:00|229.89|227.49|228.48|226.08|229.89|227.49|227.53|225.13|0
1656075000000|2022-06-24 12:50:00|228.26|225.86|227.38|224.98|228.26|225.86|227.23|224.83|0
1656075300000|2022-06-24 12:55:00|227.52|225.12|227.67|225.27|228.11|225.71|226.93|224.53|0
1656075600000|2022-06-24 13:00:00|227.37|224.97|228.99|226.59|229.14|226.74|227.22|224.82|0
1656075900000|2022-06-24 13:05:00|229.14|226.74|230.17|227.77|230.53|228.13|228.55|226.15|0
1656076200000|2022-06-24 13:10:00|230.31|227.91|229.72|227.32|230.31|227.91|229.13|226.73|0
1656076500000|2022-06-24 13:15:00|229.87|227.47|230.6|228.2|231.05|228.65|229.27|226.87|0
1656076800000|2022-06-24 13:20:00|230.75|228.35|231.79|229.39|232.08|229.68|230.31|227.91|0
1656077100000|2022-06-24 13:25:00|231.86|229.46|231.19|228.79|232.38|229.98|229.86|227.46|0
1656077400000|2022-06-24 13:30:00|231.26|228.86|238.52|236.12|238.52|236.12|231.19|228.79|0
1656077700000|2022-06-24 13:35:00|238.82|236.42|237.42|235.02|241.34|238.94|235.32|232.92|0
1656078000000|2022-06-24 13:40:00|237.57|235.17|245.18|242.78|245.48|243.08|236.52|234.12|0
1656078300000|2022-06-24 13:45:00|245.25|242.85|248.84|246.44|248.84|246.44|243.81|241.41|0
1656078600000|2022-06-24 13:50:00|248.69|246.29|248.93|246.53|250.1|247.7|248.07|245.67|0
1656078900000|2022-06-24 13:55:00|248.77|246.37|247.54|245.14|249.23|246.83|246.17|243.77|0
1656079200000|2022-06-24 14:00:00|251.61|249.21|262.06|259.66|266.4|264|251.61|249.21|0
1656079500000|2022-06-24 14:05:00|262.29|259.89|267.29|264.89|268.24|265.84|261.91|259.51|0
1656079800000|2022-06-24 14:10:00|267.6|265.2|263.77|261.37|267.76|265.36|262.37|259.97|0
1656080100000|2022-06-24 14:15:00|263.62|261.22|266.49|264.09|268.08|265.68|263.62|261.22|0
1656080400000|2022-06-24 14:20:00|266.33|263.93|267.51|265.11|269.59|267.19|266|263.6|0
1656080700000|2022-06-24 14:25:00|267.83|265.43|265.61|263.21|267.83|265.43|264.03|261.63|0
1656081000000|2022-06-24 14:30:00|266.24|263.84|265.44|263.04|267.03|264.63|264.18|261.78|0
1656081300000|2022-06-24 14:35:00|265.76|263.36|263.23|260.83|266.39|263.99|262.28|259.88|0
1656081600000|2022-06-24 14:40:00|262.75|260.35|261.81|259.41|263.38|260.98|260.39|257.99|0
1656081900000|2022-06-24 14:45:00|261.96|259.56|265.27|262.87|266.22|263.82|260.39|257.99|0
1656082200000|2022-06-24 14:50:00|265.75|263.35|264.95|262.55|265.91|263.51|263.53|261.13|0
1656082500000|2022-06-24 14:55:00|265.11|262.71|265.58|263.18|267.49|265.09|263.53|261.13|0
1656082800000|2022-06-24 15:00:00|265.42|263.02|269.4|267|269.56|267.16|265.27|262.87|0
1656083100000|2022-06-24 15:05:00|269.24|266.84|268.44|266.04|269.71|267.31|267.01|264.61|0
1656083400000|2022-06-24 15:10:00|268.75|266.35|265.73|263.33|268.91|266.51|265.73|263.33|0
1656083700000|2022-06-24 15:15:00|265.41|263.01|262.96|260.56|265.73|263.33|262.1|259.7|0
1656084000000|2022-06-24 15:20:00|262.88|260.48|264.77|262.37|265.41|263.01|262.72|260.32|0
1656084300000|2022-06-24 15:25:00|264.61|262.21|268.1|265.7|268.26|265.86|264.45|262.05|0
1656084600000|2022-06-24 15:30:00|267.94|265.54|266.51|264.11|268.26|265.86|266.51|264.11|0
1656084900000|2022-06-24 15:35:00|266.19|263.79|268.73|266.33|268.89|266.49|265.71|263.31|0
1656085200000|2022-06-24 15:40:00|268.25|265.85|268.73|266.33|269.53|267.13|267.77|265.37|0
1656085500000|2022-06-24 15:45:00|268.57|266.17|266.97|264.57|268.57|266.17|266.66|264.26|0
1656085800000|2022-06-24 15:50:00|267.13|264.73|268.88|266.48|269.84|267.44|266.34|263.94|0
1656086100000|2022-06-24 15:55:00|269.04|266.64|268.72|266.32|269.19|266.79|266.65|264.25|0
1656086400000|2022-06-24 16:00:00|268.88|266.48|270.63|268.23|271.27|268.87|267.92|265.52|0
1656086700000|2022-06-24 16:05:00|271.09|268.69|268.89|266.49|271.09|268.69|268.89|266.49|0
1656087000000|2022-06-24 16:10:00|269.05|266.65|269.21|266.81|269.69|267.29|268.89|266.49|0
1656087300000|2022-06-24 16:15:00|269.53|267.13|270.2|267.8|270.68|268.28|268.88|266.48|0
1656087600000|2022-06-24 16:20:00|270.36|267.96|268.44|266.04|270.52|268.12|266.84|264.44|0
1656087900000|2022-06-24 16:25:00|268.75|266.35|267.16|264.76|268.91|266.51|266.68|264.28|0
1656088200000|2022-06-24 16:30:00|267.32|264.92|265.09|262.69|268.11|265.71|264.93|262.53|0
1656088500000|2022-06-24 16:35:00|264.93|262.53|266.52|264.12|266.68|264.28|264.62|262.22|0
1656088800000|2022-06-24 16:40:00|266.68|264.28|269.07|266.67|269.39|266.99|266.2|263.8|0
1656089100000|2022-06-24 16:45:00|268.91|266.51|266.99|264.59|268.91|266.51|265.88|263.48|0
1656089400000|2022-06-24 16:50:00|267.31|264.91|268.42|266.02|268.42|266.02|266.67|264.27|0
1656089700000|2022-06-24 16:55:00|268.58|266.18|269.06|266.66|269.54|267.14|267.94|265.54|0
1656090000000|2022-06-24 17:00:00|268.9|266.5|270.18|267.78|271.14|268.74|268.1|265.7|0
1656090300000|2022-06-24 17:05:00|270.34|267.94|269.85|267.45|270.66|268.26|268.74|266.34|0
1656090600000|2022-06-24 17:10:00|270.01|267.61|271.46|269.06|271.46|269.06|270.01|267.61|0
1656090900000|2022-06-24 17:15:00|271.29|268.89|269.23|266.83|271.29|268.89|269.07|266.67|0
1656091200000|2022-06-24 17:20:00|269.39|266.99|269.39|266.99|270.19|267.79|268.43|266.03|0
1656091500000|2022-06-24 17:25:00|269.23|266.83|269.39|266.99|270.03|267.63|268.43|266.03|0
1656091800000|2022-06-24 17:30:00|269.55|267.15|269.7|267.3|270.35|267.95|268.11|265.71|0
1656092100000|2022-06-24 17:35:00|269.86|267.46|268.74|266.34|269.86|267.46|267.94|265.54|0
1656092400000|2022-06-24 17:40:00|268.42|266.02|270.18|267.78|270.66|268.26|267.78|265.38|0
1656092700000|2022-06-24 17:45:00|270.02|267.62|268.35|265.95|270.34|267.94|268.03|265.63|0
1656093000000|2022-06-24 17:50:00|268.51|266.11|267.07|264.67|269.47|267.07|266.91|264.51|0
1656093300000|2022-06-24 17:55:00|266.75|264.35|266.61|264.21|268.99|266.59|265.5|263.1|0
1656093600000|2022-06-24 18:00:00|266.77|264.37|266.61|264.21|268.05|265.65|266.13|263.73|0
1656093900000|2022-06-24 18:05:00|266.77|264.37|266.13|263.73|267.41|265.01|265.33|262.93|0
1656094200000|2022-06-24 18:10:00|266.29|263.89|267.56|265.16|268.53|266.13|266.29|263.89|0
1656094500000|2022-06-24 18:15:00|267.72|265.32|268.2|265.8|268.84|266.44|266.92|264.52|0
1656094800000|2022-06-24 18:20:00|268.36|265.96|267.55|265.15|268.52|266.12|266.6|264.2|0
1656095100000|2022-06-24 18:25:00|267.39|264.99|268.83|266.43|269.64|267.24|267.23|264.83|0
1656095400000|2022-06-24 18:30:00|268.99|266.59|270.43|268.03|270.76|268.36|268.67|266.27|0
1656095700000|2022-06-24 18:35:00|270.27|267.87|268.99|266.59|271.08|268.68|268.99|266.59|0
1656096000000|2022-06-24 18:40:00|268.82|266.42|270.08|267.68|270.56|268.16|268.34|265.94|0
1656096300000|2022-06-24 18:45:00|270.24|267.84|271.67|269.27|271.67|269.27|269.7|267.3|0
1656096600000|2022-06-24 18:50:00|271.51|269.11|271.5|269.1|271.67|269.27|270.7|268.3|0
1656096900000|2022-06-24 18:55:00|271.66|269.26|272.34|269.94|272.67|270.27|271.06|268.66|0
1656097200000|2022-06-24 19:00:00|272.67|270.27|273.2|270.8|273.2|270.8|271.37|268.97|0
1656097500000|2022-06-24 19:05:00|273.19|270.79|272.55|270.15|273.52|271.12|272.07|269.67|0
1656097800000|2022-06-24 19:10:00|272.22|269.82|273.19|270.79|273.19|270.79|271.74|269.34|0
1656098100000|2022-06-24 19:15:00|273.51|271.11|273.67|271.27|274.32|271.92|273.03|270.63|0
1656098400000|2022-06-24 19:20:00|273.83|271.43|276.51|274.11|276.68|274.28|273.67|271.27|0
1656098700000|2022-06-24 19:25:00|276.67|274.27|276.51|274.11|276.83|274.43|274.9|272.5|0
1656099000000|2022-06-24 19:30:00|276.35|273.95|274.2|271.8|276.83|274.43|274.2|271.8|0
1656099300000|2022-06-24 19:35:00|274.36|271.96|276.78|274.38|276.78|274.38|273.55|271.15|0
1656099600000|2022-06-24 19:40:00|276.94|274.54|278.56|276.16|278.56|276.16|276.61|274.21|0
1656099900000|2022-06-24 19:45:00|278.23|275.83|278.27|275.87|279.37|276.97|277.42|275.02|0
1656100200000|2022-06-24 19:50:00|279.08|276.68|284.73|281.85|285.22|282.34|278.92|276.52|0
1656100500000|2022-06-24 19:55:00|284.9|282.02|288.83|285.95|288.83|285.95|282.29|279.41|0
1656100800000|2022-06-24 20:00:00|289.16|286.28|285.31|282.91|290.05|287.17|284.98|282.58|0
1656101100000|2022-06-24 20:05:00|285.15|282.75|283.31|280.91|286.13|283.73|282.82|280.42|0
1656101400000|2022-06-24 20:10:00|283.14|280.74|282.49|280.09|283.8|281.4|281.84|279.44|0
1656313500000|2022-06-27 07:05:00|289.69|287.29|292.92|290.52|293.16|290.76|288.53|286.13|0
1656313800000|2022-06-27 07:10:00|292.75|290.35|292.66|290.26|294.08|291.68|291.59|289.19|0
1656314100000|2022-06-27 07:15:00|292.75|290.35|293.15|290.75|296.58|294.18|292.75|290.35|0
1656314400000|2022-06-27 07:20:00|293.41|291.01|296.65|294.25|296.99|294.59|293.32|290.92|0
1656314700000|2022-06-27 07:25:00|296.57|294.17|300.25|297.85|301.27|298.87|296.07|293.67|0
1656315000000|2022-06-27 07:30:00|300.59|298.19|305.15|302.75|305.15|302.75|299.75|297.35|0
1656315300000|2022-06-27 07:35:00|305.49|303.09|306.58|304.18|307.52|305.12|304.98|302.58|0
1656315600000|2022-06-27 07:40:00|306.16|303.76|302.1|299.7|306.41|304.01|302.1|299.7|0
1656315900000|2022-06-27 07:45:00|302.26|299.86|304.29|301.89|304.37|301.97|302.26|299.86|0
1656316200000|2022-06-27 07:50:00|304.12|301.72|306.15|303.75|306.83|304.43|304.12|301.72|0
1656316500000|2022-06-27 07:55:00|306.4|304|307.8|305.4|309.13|306.73|306.4|304|0
1656316800000|2022-06-27 08:00:00|307.63|305.23|307.62|305.22|309.15|306.75|306.27|303.87|0
1656317100000|2022-06-27 08:05:00|307.36|304.96|307.11|304.71|309.83|307.43|307.11|304.71|0
1656317400000|2022-06-27 08:10:00|307.02|304.62|309.05|306.65|309.05|306.65|306.6|304.2|0
1656317700000|2022-06-27 08:15:00|308.97|306.57|308.46|306.06|309.31|306.91|308.46|306.06|0
1656318000000|2022-06-27 08:20:00|308.63|306.23|307.1|304.7|308.97|306.57|307.01|304.61|0
1656318300000|2022-06-27 08:25:00|307.27|304.87|307.51|305.11|308.11|305.71|306.93|304.53|0
1656318600000|2022-06-27 08:30:00|307.43|305.03|306.58|304.18|307.77|305.37|306.16|303.76|0
1656318900000|2022-06-27 08:35:00|306.75|304.35|303.2|300.8|306.75|304.35|302.86|300.46|0
1656319200000|2022-06-27 08:40:00|303.37|300.97|303.36|300.96|304.04|301.64|302.36|299.96|0
1656319500000|2022-06-27 08:45:00|303.28|300.88|302.85|300.45|303.87|301.47|302.35|299.95|0
1656319800000|2022-06-27 08:50:00|303.01|300.61|300.49|298.09|303.43|301.03|300.49|298.09|0
1656320100000|2022-06-27 08:55:00|300.32|297.92|301.07|298.67|301.32|298.92|299.81|297.41|0
1656320400000|2022-06-27 09:00:00|301.15|298.75|300.65|298.25|301.49|299.09|300.65|298.25|0
1656320700000|2022-06-27 09:05:00|300.48|298.08|297.79|295.39|300.48|298.08|297.63|295.23|0
1656321000000|2022-06-27 09:10:00|297.96|295.56|300.47|298.07|301.82|299.42|297.96|295.56|0
1656321300000|2022-06-27 09:15:00|300.3|297.9|300.97|298.57|301.22|298.82|299.63|297.23|0
1656321600000|2022-06-27 09:20:00|301.14|298.74|301.38|298.98|302.57|300.17|300.88|298.48|0
1656321900000|2022-06-27 09:25:00|301.47|299.07|302.31|299.91|302.39|299.99|300.3|297.9|0
1656322200000|2022-06-27 09:30:00|301.97|299.57|300.79|298.39|302.81|300.41|300.79|298.39|0
1656322500000|2022-06-27 09:35:00|301.3|298.9|300.28|297.88|301.37|298.97|299.45|297.05|0
1656322800000|2022-06-27 09:40:00|300.45|298.05|300.95|298.55|301.12|298.72|299.28|296.88|0
1656323100000|2022-06-27 09:45:00|300.86|298.46|301.45|299.05|302.13|299.73|300.78|298.38|0
1656323400000|2022-06-27 09:50:00|301.28|298.88|299.94|297.54|301.79|299.39|299.94|297.54|0
1656323700000|2022-06-27 09:55:00|300.1|297.7|300.27|297.87|301.11|298.71|299.93|297.53|0
1656324000000|2022-06-27 10:00:00|300.44|298.04|300.18|297.78|301.11|298.71|299|296.6|0
1656324300000|2022-06-27 10:05:00|300.26|297.86|298.25|295.85|300.26|297.86|298.08|295.68|0
1656324600000|2022-06-27 10:10:00|298.33|295.93|297.24|294.84|298.58|296.18|297.24|294.84|0
1656324900000|2022-06-27 10:15:00|297.41|295.01|299.49|297.09|299.58|297.18|297.41|295.01|0
1656325200000|2022-06-27 10:20:00|299.58|297.18|298.41|296.01|299.83|297.43|298.41|296.01|0
1656325500000|2022-06-27 10:25:00|298.49|296.09|295.31|292.91|298.82|296.42|295.06|292.66|0
1656325800000|2022-06-27 10:30:00|295.23|292.83|296.28|293.88|297.23|294.83|294.89|292.49|0
1656326100000|2022-06-27 10:35:00|296.11|293.71|294.27|291.87|296.36|293.96|294.11|291.71|0
1656326400000|2022-06-27 10:40:00|294.44|292.04|295.77|293.37|296.02|293.62|293.11|290.71|0
1656326700000|2022-06-27 10:45:00|295.44|293.04|293.67|291.27|295.85|293.45|292.43|290.03|0
1656327000000|2022-06-27 10:50:00|293.51|291.11|294.42|292.02|294.59|292.19|293.17|290.77|0
1656327300000|2022-06-27 10:55:00|294.26|291.86|296.26|293.86|296.5|294.1|294.09|291.69|0
1656327600000|2022-06-27 11:00:00|296.42|294.02|296.92|294.52|297.09|294.69|295.67|293.27|0
1656327900000|2022-06-27 11:05:00|296.76|294.36|298.34|295.94|298.43|296.03|296.42|294.02|0
1656328200000|2022-06-27 11:10:00|298.43|296.03|298.93|296.53|299.1|296.7|298.09|295.69|0
1656328500000|2022-06-27 11:15:00|299.1|296.7|299.43|297.03|299.6|297.2|298.25|295.85|0
1656328800000|2022-06-27 11:20:00|299.26|296.86|298.92|296.52|299.43|297.03|298.92|296.52|0
1656329100000|2022-06-27 11:25:00|299.09|296.69|297.24|294.84|299.09|296.69|296.74|294.34|0
1656329400000|2022-06-27 11:30:00|297.15|294.75|299.92|297.52|299.92|297.52|297.15|294.75|0
1656329700000|2022-06-27 11:35:00|299.75|297.35|299.41|297.01|300.26|297.86|299.08|296.68|0
1656330000000|2022-06-27 11:40:00|299.49|297.09|299.75|297.35|300.08|297.68|299.07|296.67|0
1656330300000|2022-06-27 11:45:00|299.66|297.26|299.24|296.84|299.75|297.35|298.73|296.33|0
1656330600000|2022-06-27 11:50:00|299.57|297.17|298.73|296.33|299.57|297.17|298.56|296.16|0
1656330900000|2022-06-27 11:55:00|298.56|296.16|297.8|295.4|298.56|296.16|297.46|295.06|0
1656331200000|2022-06-27 12:00:00|297.89|295.49|298.22|295.82|298.72|296.32|297.55|295.15|0
1656331500000|2022-06-27 12:05:00|298.39|295.99|296.71|294.31|298.55|296.15|296.37|293.97|0
1656331800000|2022-06-27 12:10:00|296.54|294.14|296.2|293.8|297.88|295.48|295.03|292.63|0
1656332100000|2022-06-27 12:15:00|297.2|294.8|297.03|294.63|298.71|296.31|295.36|292.96|0
1656332400000|2022-06-27 12:20:00|297.2|294.8|295.86|293.46|297.37|294.97|295.69|293.29|0
1656332700000|2022-06-27 12:25:00|296.19|293.79|292.02|289.62|296.61|294.21|291.85|289.45|0
1656333000000|2022-06-27 12:30:00|292.52|290.12|289.03|286.63|293.52|291.12|288.37|285.97|0
1656333300000|2022-06-27 12:35:00|288.87|286.47|291.35|288.95|291.35|288.95|288.7|286.3|0
1656333600000|2022-06-27 12:40:00|291.18|288.78|292.34|289.94|293.01|290.61|290.52|288.12|0
1656333900000|2022-06-27 12:45:00|292.67|290.27|291.23|288.83|292.84|290.44|290.9|288.5|0
1656334200000|2022-06-27 12:50:00|291.07|288.67|288.82|286.42|291.9|289.5|288.74|286.34|0
1656334500000|2022-06-27 12:55:00|288.91|286.51|290.23|287.83|290.56|288.16|288.91|286.51|0
1656334800000|2022-06-27 13:00:00|290.56|288.16|292.22|289.82|292.72|290.32|290.23|287.83|0
1656335100000|2022-06-27 13:05:00|292.05|289.65|291.22|288.82|292.55|290.15|291.22|288.82|0
1656335400000|2022-06-27 13:10:00|291.05|288.65|292.88|290.48|293.04|290.64|290.39|287.99|0
1656335700000|2022-06-27 13:15:00|293.04|290.64|292.54|290.14|293.38|290.98|291.29|288.89|0
1656336000000|2022-06-27 13:20:00|292.37|289.97|293.37|290.97|294.54|292.14|292.21|289.81|0
1656336300000|2022-06-27 13:25:00|293.7|291.3|295.2|292.8|295.37|292.97|293.2|290.8|0
1656336600000|2022-06-27 13:30:00|294.54|292.14|283.52|281.12|296.54|294.14|282.95|280.55|0
1656336900000|2022-06-27 13:35:00|282.46|280.06|282.88|280.48|283.86|281.46|278.7|276.3|0
1656337200000|2022-06-27 13:40:00|282.71|280.31|277.23|274.83|283.04|280.64|276.02|273.62|0
1656337500000|2022-06-27 13:45:00|276.83|274.43|273.03|270.63|276.92|274.52|270.46|268.06|0
1656337800000|2022-06-27 13:50:00|272.71|270.31|278.19|275.79|278.52|276.12|271.74|269.34|0
1656338100000|2022-06-27 13:55:00|277.7|275.3|273.47|271.07|277.86|275.46|272.5|270.1|0
1656338400000|2022-06-27 14:00:00|273.39|270.99|283.6|281.2|284.92|282.52|273.39|270.99|0
1656338700000|2022-06-27 14:05:00|284.09|281.69|277.5|275.1|284.42|282.02|275.22|272.82|0
1656339000000|2022-06-27 14:10:00|277.82|275.42|275.23|272.83|278.64|276.24|272.72|270.32|0
1656339300000|2022-06-27 14:15:00|274.99|272.59|276.61|274.21|278.74|276.34|271.9|269.5|0
1656339600000|2022-06-27 14:20:00|276.45|274.05|276.12|273.72|281.04|278.64|273.84|271.44|0
1656339900000|2022-06-27 14:25:00|275.63|273.23|274|271.6|276.61|274.21|272.38|269.98|0
1656340200000|2022-06-27 14:30:00|272.87|270.47|277.96|275.56|278.94|276.54|272.38|269.98|0
1656340500000|2022-06-27 14:35:00|279.27|276.87|278.44|276.04|279.59|277.19|275.18|272.78|0
1656340800000|2022-06-27 14:40:00|278.28|275.88|282.55|280.15|282.71|280.31|276.81|274.41|0
1656341100000|2022-06-27 14:45:00|282.22|279.82|284.36|281.96|284.52|282.12|279.26|276.86|0
1656341400000|2022-06-27 14:50:00|284.69|282.29|286.97|284.57|288.88|286.48|284.36|281.96|0
1656341700000|2022-06-27 14:55:00|287.14|284.74|287.46|285.06|290.64|288.24|286.8|284.4|0
1656342000000|2022-06-27 15:00:00|287.8|285.4|285.47|283.07|288.8|286.4|284.48|282.08|0
1656342300000|2022-06-27 15:05:00|285.3|282.9|282.31|279.91|285.8|283.4|281.81|279.41|0
1656342600000|2022-06-27 15:10:00|281.65|279.25|282.69|280.29|283.85|281.45|280.55|278.15|0
1656342900000|2022-06-27 15:15:00|282.36|279.96|285.84|283.44|286.17|283.77|281.54|279.14|0
1656343200000|2022-06-27 15:20:00|285.67|283.27|290.73|288.33|291.4|289|284.84|282.44|0
1656343500000|2022-06-27 15:25:00|291.06|288.66|290.89|288.49|292.4|290|290.89|288.49|0
1656343800000|2022-06-27 15:30:00|291.23|288.83|287.55|285.15|291.23|288.83|287.39|284.99|0
1656344100000|2022-06-27 15:35:00|286.72|284.32|287.88|285.48|288.22|285.82|285.23|282.83|0
1656344400000|2022-06-27 15:40:00|288.05|285.65|290.88|288.48|291.72|289.32|287.46|285.06|0
1656344700000|2022-06-27 15:45:00|291.05|288.65|289.87|287.47|292.55|290.15|288.87|286.47|0
1656345000000|2022-06-27 15:50:00|289.54|287.14|287.87|285.47|289.87|287.47|287.37|284.97|0
1656345300000|2022-06-27 15:55:00|287.7|285.3|289.03|286.63|289.7|287.3|286.37|283.97|0
1656345600000|2022-06-27 16:00:00|288.53|286.13|284.38|281.98|289.87|287.47|283.06|280.66|0
1656345900000|2022-06-27 16:05:00|284.88|282.48|284.54|282.14|285.2|282.8|282.4|280|0
1656346200000|2022-06-27 16:10:00|284.71|282.31|283.65|281.25|285.2|282.8|282.39|279.99|0
1656346500000|2022-06-27 16:15:00|283.49|281.09|285.63|283.23|285.8|283.4|281.18|278.78|0
1656346800000|2022-06-27 16:20:00|285.8|283.4|282.33|279.93|286.46|284.06|282.33|279.93|0
1656347100000|2022-06-27 16:25:00|282.16|279.76|279.75|277.35|282.82|280.42|278.61|276.21|0
1656347400000|2022-06-27 16:30:00|279.26|276.86|277.13|274.73|279.42|277.02|275.99|273.59|0
1656347700000|2022-06-27 16:35:00|276.32|273.92|278.74|276.34|279.99|277.59|275.83|273.43|0
1656348000000|2022-06-27 16:40:00|278.57|276.17|281.53|279.13|281.53|279.13|278.08|275.68|0
1656348300000|2022-06-27 16:45:00|281.94|279.54|281.85|279.45|282.52|280.12|279.39|276.99|0
1656348600000|2022-06-27 16:50:00|281.69|279.29|283.67|281.27|284.16|281.76|281.03|278.63|0
1656348900000|2022-06-27 16:55:00|284|281.6|283.33|280.93|284.33|281.93|280.69|278.29|0
1656349200000|2022-06-27 17:00:00|283.99|281.59|279.21|276.81|283.99|281.59|278.07|275.67|0
1656349500000|2022-06-27 17:05:00|279.05|276.65|278.79|276.39|279.05|276.65|275.94|273.54|0
1656349800000|2022-06-27 17:10:00|278.88|276.48|280.61|278.21|282.83|280.43|278.88|276.48|0
1656350100000|2022-06-27 17:15:00|280.44|278.04|280.77|278.37|282.09|279.69|278.47|276.07|0
1656350400000|2022-06-27 17:20:00|281.1|278.7|280.11|277.71|281.76|279.36|278.63|276.23|0
1656350700000|2022-06-27 17:25:00|280.6|278.2|278.62|276.22|280.6|278.2|277.8|275.4|0
1656351000000|2022-06-27 17:30:00|278.13|275.73|276.81|274.41|278.78|276.38|276.16|273.76|0
1656351300000|2022-06-27 17:35:00|276.65|274.25|277.21|274.81|277.79|275.39|275.25|272.85|0
1656351600000|2022-06-27 17:40:00|276.81|274.41|274.03|271.63|277.63|275.23|272.89|270.49|0
1656351900000|2022-06-27 17:45:00|273.86|271.46|273.05|270.65|274.35|271.95|271.1|268.7|0
1656352200000|2022-06-27 17:50:00|273.54|271.14|274.35|271.95|275.49|273.09|272.56|270.16|0
1656352500000|2022-06-27 17:55:00|274.67|272.27|273.04|270.64|274.83|272.43|272.88|270.48|0
1656352800000|2022-06-27 18:00:00|272.88|270.48|274.33|271.93|274.82|272.42|270.05|267.65|0
1656353100000|2022-06-27 18:05:00|274.49|272.09|272.7|270.3|274.82|272.42|271.4|269|0
1656353400000|2022-06-27 18:10:00|272.86|270.46|274.49|272.09|275.47|273.07|271.56|269.16|0
1656353700000|2022-06-27 18:15:00|274.81|272.41|277.92|275.52|277.92|275.52|274.73|272.33|0
1656354000000|2022-06-27 18:20:00|278.08|275.68|276.44|274.04|278.08|275.68|275.46|273.06|0
1656354300000|2022-06-27 18:25:00|276.11|273.71|273.47|271.07|276.11|273.71|272.66|270.26|0
1656354600000|2022-06-27 18:30:00|273.14|270.74|276.41|274.01|276.41|274.01|272|269.6|0
1656354900000|2022-06-27 18:35:00|276.58|274.18|277.89|275.49|278.54|276.14|275.43|273.03|0
1656355200000|2022-06-27 18:40:00|277.96|275.56|275.91|273.51|277.96|275.56|274.93|272.53|0
1656355500000|2022-06-27 18:45:00|275.75|273.35|277.06|274.66|277.71|275.31|274.11|271.71|0
1656355800000|2022-06-27 18:50:00|276.89|274.49|275.09|272.69|276.89|274.49|273.94|271.54|0
1656356100000|2022-06-27 18:55:00|275.25|272.85|273.45|271.05|276.39|273.99|273.12|270.72|0
1656356400000|2022-06-27 19:00:00|273.12|270.72|268.41|266.01|274.26|271.86|267.93|265.53|0
1656356700000|2022-06-27 19:05:00|268.25|265.85|271.97|269.57|272.63|270.23|266.31|263.91|0
1656357000000|2022-06-27 19:10:00|271.65|269.25|276.05|273.65|276.22|273.82|271.49|269.09|0
1656357300000|2022-06-27 19:15:00|275.73|273.33|276.71|274.31|277.53|275.13|274.9|272.5|0
1656357600000|2022-06-27 19:20:00|276.54|274.14|274.57|272.17|276.87|274.47|273.92|271.52|0
1656357900000|2022-06-27 19:25:00|275.06|272.66|275.22|272.82|277.36|274.96|273.75|271.35|0
1656358200000|2022-06-27 19:30:00|275.06|272.66|271.96|269.56|275.06|272.66|271.79|269.39|0
1656358500000|2022-06-27 19:35:00|272.12|269.72|269.36|266.96|272.12|269.72|268.06|265.66|0
1656358800000|2022-06-27 19:40:00|269.03|266.63|275.38|272.98|275.38|272.98|268.38|265.98|0
1656359100000|2022-06-27 19:45:00|275.21|272.81|274.39|271.99|277.67|275.27|271.95|269.55|0
1656359400000|2022-06-27 19:50:00|271.46|269.06|268.05|265.65|271.46|269.06|266.12|263.72|0
1656359700000|2022-06-27 19:55:00|268.37|265.97|274.06|271.66|274.06|271.66|268.05|265.65|0
1656360000000|2022-06-27 20:00:00|275.69|273.29|275.85|273.45|277.5|275.1|274.22|271.82|0
1656360300000|2022-06-27 20:05:00|275.93|273.53|277|274.6|277|274.6|274.87|272.47|0
1656360600000|2022-06-27 20:10:00|276.83|274.43|276.17|273.77|277.65|275.25|275.68|273.28|0
1656360900000|2022-06-27 20:15:00|276.86|274.06|277.35|274.55|278.01|275.21|276.86|274.06|0
1656361200000|2022-06-27 20:20:00|277.19|274.39|277.8|275|279.24|276.44|277.02|274.22|0
1656361500000|2022-06-27 20:25:00|277.73|274.93|276.41|273.61|278.22|275.42|276.41|273.61|0
1656361800000|2022-06-27 20:30:00|276.57|273.77|276.4|273.6|277.06|274.26|276.08|273.28|0
1656362100000|2022-06-27 20:35:00|276.24|273.44|276.73|273.93|277.55|274.75|276.24|273.44|0
1656362400000|2022-06-27 20:40:00|276.56|273.76|276.4|273.6|276.89|274.09|276.07|273.27|0
1656362700000|2022-06-27 20:45:00|276.56|273.76|277.29|274.49|277.71|274.91|276.56|273.76|0
1656363000000|2022-06-27 20:50:00|277.38|274.58|277.04|274.24|277.87|275.07|276.72|273.92|0
1656363300000|2022-06-27 20:55:00|276.88|274.08|276.9|274.1|277.37|274.57|276.72|273.92|0
1656363600000|2022-06-27 21:00:00|276.99|274.19|277.49|274.69|277.49|274.69|276.99|274.19|0
1656363900000|2022-06-27 21:05:00|277.62|274.82|277.7|274.9|277.76|274.96|277.49|274.69|0
1656364200000|2022-06-27 21:10:00|277.63|274.83|277.65|274.85|277.8|275|277.63|274.83|0
1656364500000|2022-06-27 21:15:00|277.61|274.81|277.58|274.78|277.82|275.02|277.58|274.78|0
1656364800000|2022-06-27 21:20:00|277.6|274.8|277.48|274.68|277.6|274.8|277.38|274.58|0
1656365100000|2022-06-27 21:25:00|277.43|274.63|277.45|274.65|277.46|274.66|277.34|274.54|0
1656365400000|2022-06-27 21:30:00|277.43|274.63|277.38|274.58|277.45|274.65|277.26|274.46|0
1656365700000|2022-06-27 21:35:00|277.3|274.5|276.7|273.9|277.3|274.5|276.7|273.9|0
1656366000000|2022-06-27 21:40:00|276.75|273.95|276.07|273.27|276.75|273.95|276.07|273.27|0
1656366300000|2022-06-27 21:45:00|276.12|273.32|276.52|273.72|276.52|273.72|276.07|273.27|0
1656366600000|2022-06-27 21:50:00|276.55|273.75|276.55|273.75|276.69|273.89|276.29|273.49|0
1656366900000|2022-06-27 21:55:00|276.57|273.77|276.73|273.93|277.07|274.27|276.54|273.74|0
1656367200000|2022-06-27 22:00:00|278.06|275.26|274.94|272.14|278.23|275.43|274.7|271.9|0
1656367500000|2022-06-27 22:05:00|275.02|272.22|275.43|272.63|275.51|272.71|274.7|271.9|0
1656367800000|2022-06-27 22:10:00|275.51|272.71|275.18|272.38|276|273.2|274.36|271.56|0
1656368100000|2022-06-27 22:15:00|275.42|272.62|274.52|271.72|275.51|272.71|274.52|271.72|0
1656368400000|2022-06-27 22:20:00|274.68|271.88|274.52|271.72|274.85|272.05|274.19|271.39|0
1656368700000|2022-06-27 22:25:00|274.43|271.63|275|272.2|275.33|272.53|274.35|271.55|0
1656369000000|2022-06-27 22:30:00|274.92|272.12|275|272.2|275.17|272.37|274.51|271.71|0
1656369300000|2022-06-27 22:35:00|275.08|272.28|274.83|272.03|275.33|272.53|274.75|271.95|0
1656369600000|2022-06-27 22:40:00|275|272.2|276.63|273.83|276.63|273.83|274.67|271.87|0
1656369900000|2022-06-27 22:45:00|276.8|274|277.29|274.49|277.78|274.98|276.8|274|0
1656370200000|2022-06-27 22:50:00|277.2|274.4|277.61|274.81|277.78|274.98|277.12|274.32|0
1656370500000|2022-06-27 22:55:00|277.69|274.89|277.61|274.81|277.94|275.14|277.61|274.81|0
1656370800000|2022-06-27 23:00:00|277.77|274.97|277.11|274.31|279.17|276.37|276.95|274.15|0
1656371100000|2022-06-27 23:05:00|276.95|274.15|277.44|274.64|277.44|274.64|276.95|274.15|0
1656371400000|2022-06-27 23:10:00|277.6|274.8|277.51|274.71|278.26|275.46|276.94|274.14|0
1656371700000|2022-06-27 23:15:00|277.6|274.8|277.43|274.63|277.6|274.8|276.77|273.97|0
1656372000000|2022-06-27 23:20:00|277.51|274.71|277.26|274.46|277.59|274.79|277.1|274.3|0
1656372300000|2022-06-27 23:25:00|277.34|274.54|277.42|274.62|277.59|274.79|277.09|274.29|0
1656372600000|2022-06-27 23:30:00|277.5|274.7|276.93|274.13|277.5|274.7|276.93|274.13|0
1656372900000|2022-06-27 23:35:00|276.92|274.12|276.76|273.96|276.92|274.12|276.59|273.79|0
1656373200000|2022-06-27 23:40:00|276.67|273.87|276.1|273.3|276.76|273.96|276.1|273.3|0
1656373500000|2022-06-27 23:45:00|276.26|273.46|277.24|274.44|277.24|274.44|276.26|273.46|0
1656373800000|2022-06-27 23:50:00|277.08|274.28|275.27|272.47|277.16|274.36|275.27|272.47|0
1656374100000|2022-06-27 23:55:00|275.1|272.3|276.91|274.11|276.91|274.11|275.1|272.3|0
1656374400000|2022-06-28 00:00:00|276.74|273.94|280.03|277.23|281.36|278.56|276.58|273.78|0
1656374700000|2022-06-28 00:05:00|280.2|277.4|281.27|278.47|281.85|279.05|279.62|276.82|0
1656375000000|2022-06-28 00:10:00|281.19|278.39|280.69|277.89|282.02|279.22|280.6|277.8|0
1656375300000|2022-06-28 00:15:00|280.85|278.05|280.68|277.88|281.52|278.72|280.68|277.88|0
1656375600000|2022-06-28 00:20:00|280.52|277.72|279.69|276.89|280.52|277.72|279.27|276.47|0
1656375900000|2022-06-28 00:25:00|279.93|277.13|280.02|277.22|280.18|277.38|279.52|276.72|0
1656376200000|2022-06-28 00:30:00|279.93|277.13|280.51|277.71|280.51|277.71|279.85|277.05|0
1656376500000|2022-06-28 00:35:00|280.34|277.54|279.84|277.04|280.51|277.71|279.68|276.88|0
1656376800000|2022-06-28 00:40:00|279.92|277.12|280|277.2|280.34|277.54|279.68|276.88|0
1656377100000|2022-06-28 00:45:00|279.92|277.12|279.01|276.21|280|277.2|278.52|275.72|0
1656377400000|2022-06-28 00:50:00|279.17|276.37|277.85|275.05|279.17|276.37|276.95|274.15|0
1656377700000|2022-06-28 00:55:00|277.77|274.97|278.84|276.04|278.84|276.04|277.69|274.89|0
1656378000000|2022-06-28 01:00:00|278.67|275.87|279|276.2|279.17|276.37|278.51|275.71|0
1656378300000|2022-06-28 01:05:00|279.16|276.36|278.91|276.11|279.33|276.53|278.42|275.62|0
1656378600000|2022-06-28 01:10:00|278.83|276.03|279.82|277.02|279.98|277.18|278.58|275.78|0
1656378900000|2022-06-28 01:15:00|279.98|277.18|280.14|277.34|280.14|277.34|279.16|276.36|0
1656379200000|2022-06-28 01:20:00|279.98|277.18|278.32|275.52|280.14|277.34|278.32|275.52|0
1656379500000|2022-06-28 01:25:00|278.4|275.6|276.18|273.38|278.73|275.93|275.53|272.73|0
1656379800000|2022-06-28 01:30:00|276.35|273.55|275.85|273.05|277.33|274.53|275.03|272.23|0
1656380100000|2022-06-28 01:35:00|275.93|273.13|276.75|273.95|277.4|274.6|275.36|272.56|0
1656380400000|2022-06-28 01:40:00|276.83|274.03|275.68|272.88|277.32|274.52|275.68|272.88|0
1656380700000|2022-06-28 01:45:00|275.51|272.71|271.26|268.46|275.68|272.88|271.1|268.3|0
1656381000000|2022-06-28 01:50:00|271.1|268.3|269.47|266.67|272.08|269.28|269.15|266.35|0
1656381300000|2022-06-28 01:55:00|269.15|266.35|267.36|264.56|269.8|267|266.56|263.76|0
1656381600000|2022-06-28 02:00:00|267.53|264.73|269.14|266.34|269.79|266.99|267.52|264.72|0
1656381900000|2022-06-28 02:05:00|269.3|266.5|271.25|268.45|271.41|268.61|269.3|266.5|0
1656382200000|2022-06-28 02:10:00|271.41|268.61|269.78|266.98|271.41|268.61|269.62|266.82|0
1656382500000|2022-06-28 02:15:00|269.62|266.82|269.53|266.73|270.92|268.12|269.45|266.65|0
1656382800000|2022-06-28 02:20:00|269.62|266.82|267.42|264.62|269.62|266.82|266.22|263.42|0
1656383100000|2022-06-28 02:25:00|267.26|264.46|263.07|260.27|268.31|265.51|261.24|258.44|0
1656383400000|2022-06-28 02:30:00|262.68|259.88|264.28|261.48|264.28|261.48|261.87|259.07|0
1656383700000|2022-06-28 02:35:00|264.44|261.64|264.59|261.79|265.08|262.28|263.63|260.83|0
1656384000000|2022-06-28 02:40:00|264.76|261.96|264.11|261.31|265.08|262.28|263.54|260.74|0
1656384300000|2022-06-28 02:45:00|264.19|261.39|265.39|262.59|265.71|262.91|263.15|260.35|0
1656384600000|2022-06-28 02:50:00|265.23|262.43|266.71|263.91|266.84|264.04|265.23|262.43|0
1656384900000|2022-06-28 02:55:00|266.55|263.75|267.11|264.31|267.68|264.88|266.47|263.67|0
1656385200000|2022-06-28 03:00:00|267.51|264.71|267.35|264.55|267.51|264.71|266.62|263.82|0
1656385500000|2022-06-28 03:05:00|267.19|264.39|269.85|267.05|270.58|267.78|267.03|264.23|0
1656385800000|2022-06-28 03:10:00|269.69|266.89|268.63|265.83|269.77|266.97|268.47|265.67|0
1656386100000|2022-06-28 03:15:00|268.55|265.75|268.71|265.91|269.12|266.32|267.66|264.86|0
1656386400000|2022-06-28 03:20:00|268.63|265.83|267.98|265.18|268.63|265.83|267.17|264.37|0
1656386700000|2022-06-28 03:25:00|268.14|265.34|270.73|267.93|271.38|268.58|268.14|265.34|0
1656387000000|2022-06-28 03:30:00|271.05|268.25|270.89|268.09|272.43|269.63|270.73|267.93|0
1656387300000|2022-06-28 03:35:00|270.8|268|270.23|267.43|271.29|268.49|270.07|267.27|0
1656387600000|2022-06-28 03:40:00|270.31|267.51|270.72|267.92|271.04|268.24|270.23|267.43|0
1656387900000|2022-06-28 03:45:00|270.88|268.08|271.52|268.72|272.02|269.22|270.72|267.92|0
1656388200000|2022-06-28 03:50:00|271.44|268.64|270.55|267.75|271.85|269.05|269.9|267.1|0
1656388500000|2022-06-28 03:55:00|270.38|267.58|270.87|268.07|270.87|268.07|269.81|267.01|0
1656388800000|2022-06-28 04:00:00|271.03|268.23|272.08|269.28|272.08|269.28|270.54|267.74|0
1656389100000|2022-06-28 04:05:00|272.16|269.36|271.51|268.71|272.33|269.53|271.02|268.22|0
1656389400000|2022-06-28 04:10:00|271.35|268.55|271.34|268.54|271.51|268.71|270.86|268.06|0
1656389700000|2022-06-28 04:15:00|271.26|268.46|268.58|265.78|271.26|268.46|268.42|265.62|0
1656390000000|2022-06-28 04:20:00|268.66|265.86|269.23|266.43|269.39|266.59|268.26|265.46|0
1656390300000|2022-06-28 04:25:00|269.14|266.34|269.71|266.91|269.87|267.07|268.58|265.78|0
1656390600000|2022-06-28 04:30:00|269.79|266.99|272.63|269.83|272.63|269.83|269.71|266.91|0
1656390900000|2022-06-28 04:35:00|272.71|269.91|272.79|269.99|273.44|270.64|272.63|269.83|0
1656391200000|2022-06-28 04:40:00|272.95|270.15|271.81|269.01|273.12|270.32|271.48|268.68|0
1656391500000|2022-06-28 04:45:00|271.89|269.09|271.8|269|272.05|269.25|271.16|268.36|0
1656391800000|2022-06-28 04:50:00|271.64|268.84|270.58|267.78|271.8|269|270.09|267.29|0
1656392100000|2022-06-28 04:55:00|270.66|267.86|270.66|267.86|270.74|267.94|270.01|267.21|0
1656392400000|2022-06-28 05:00:00|270.74|267.94|271.47|268.67|273.26|270.46|270.58|267.78|0
1656392700000|2022-06-28 05:05:00|271.31|268.51|273.01|270.21|273.33|270.53|270.65|267.85|0
1656393000000|2022-06-28 05:10:00|273.09|270.29|272.93|270.13|273.42|270.62|272.27|269.47|0
1656393300000|2022-06-28 05:15:00|273|270.2|272.43|269.63|273.09|270.29|272.11|269.31|0
1656393600000|2022-06-28 05:20:00|272.35|269.55|272.02|269.22|272.6|269.8|271.53|268.73|0
1656393900000|2022-06-28 05:25:00|271.78|268.98|272.1|269.3|272.92|270.12|271.13|268.33|0
1656394200000|2022-06-28 05:30:00|272.43|269.63|273.4|270.6|273.4|270.6|271.94|269.14|0
1656394500000|2022-06-28 05:35:00|273.24|270.44|275.03|272.23|276.01|273.21|273.24|270.44|0
1656394800000|2022-06-28 05:40:00|275.11|272.31|274.21|271.41|275.52|272.72|273.72|270.92|0
1656395100000|2022-06-28 05:45:00|274.54|271.74|274.7|271.9|275.19|272.39|273.72|270.92|0
1656395400000|2022-06-28 05:50:00|274.53|271.73|274.2|271.4|275.02|272.22|273.87|271.07|0
1656395700000|2022-06-28 05:55:00|274.28|271.48|274.52|271.72|275.51|272.71|274.2|271.4|0
1656396000000|2022-06-28 06:00:00|275.18|272.38|278.13|275.33|278.13|275.33|274.85|272.05|0
1656396300000|2022-06-28 06:05:00|277.64|274.84|282.92|280.12|283.42|280.62|277.14|274.34|0
1656396600000|2022-06-28 06:10:00|282.75|279.95|284.91|282.11|287.75|284.95|282.59|279.79|0
1656396900000|2022-06-28 06:15:00|284.74|281.94|285.24|282.44|287.08|284.28|284.15|281.35|0
1656397200000|2022-06-28 06:20:00|285.07|282.27|285.23|282.43|286.24|283.44|284.73|281.93|0
1656397500000|2022-06-28 06:25:00|285.15|282.35|285.9|283.1|286.07|283.27|284.9|282.1|0
1656397800000|2022-06-28 06:30:00|286.06|283.26|284.47|281.67|286.23|283.43|283.89|281.09|0
1656398100000|2022-06-28 06:35:00|284.56|281.76|284.05|281.25|284.72|281.92|282.56|279.76|0
1656398400000|2022-06-28 06:40:00|283.72|280.92|285.39|282.59|285.89|283.09|283.55|280.75|0
1656398700000|2022-06-28 06:45:00|285.13|282.33|285.21|282.41|286.05|283.25|284.55|281.75|0
1656399000000|2022-06-28 06:50:00|285.38|282.58|285.51|282.71|285.93|283.13|283.96|281.16|0
1656399300000|2022-06-28 06:55:00|285.43|282.63|284.42|281.62|285.51|282.71|283.93|281.13|0
1656399600000|2022-06-28 07:00:00|285.42|282.62|286.67|283.87|288.17|285.37|285.17|282.37|0
1656399900000|2022-06-28 07:05:00|286.47|284.07|287.89|285.49|288.64|286.24|285.55|283.15|0
1656400200000|2022-06-28 07:10:00|287.64|285.24|294.1|291.7|295.71|293.31|287.64|285.24|0
1656400500000|2022-06-28 07:15:00|293.85|291.45|290.31|287.91|294.36|291.96|290.31|287.91|0
1656400800000|2022-06-28 07:20:00|290.48|288.08|288.21|285.81|290.9|288.5|286.54|284.14|0
1656401100000|2022-06-28 07:25:00|288.13|285.73|283.63|281.23|288.3|285.9|282.97|280.57|0
1656401400000|2022-06-28 07:30:00|283.71|281.31|281.34|278.94|283.71|281.31|280.17|277.77|0
1656401700000|2022-06-28 07:35:00|281.01|278.61|279.68|277.28|283.24|280.84|279.68|277.28|0
1656402000000|2022-06-28 07:40:00|280.18|277.78|279.68|277.28|281.25|278.85|279.43|277.03|0
1656402300000|2022-06-28 07:45:00|279.35|276.95|277.62|275.22|281.08|278.68|276.55|274.15|0
1656402600000|2022-06-28 07:50:00|277.87|275.47|281.16|278.76|282.06|279.66|277.37|274.97|0
1656402900000|2022-06-28 07:55:00|281.24|278.84|282.48|280.08|282.56|280.16|280.66|278.26|0
1656403200000|2022-06-28 08:00:00|282.56|280.16|284.96|282.56|285.13|282.73|281.81|279.41|0
1656403500000|2022-06-28 08:05:00|284.8|282.4|283.8|281.4|286.46|284.06|283.8|281.4|0
1656403800000|2022-06-28 08:10:00|284.04|281.64|283.79|281.39|284.46|282.06|283.38|280.98|0
1656404100000|2022-06-28 08:15:00|283.71|281.31|283.95|281.55|285.12|282.72|283.29|280.89|0
1656404400000|2022-06-28 08:20:00|284.12|281.72|285.74|283.34|286.24|283.84|284.12|281.72|0
1656404700000|2022-06-28 08:25:00|285.9|283.5|286.73|284.33|287.07|284.67|285.65|283.25|0
1656405000000|2022-06-28 08:30:00|286.81|284.41|285.06|282.66|286.9|284.5|285.06|282.66|0
1656405300000|2022-06-28 08:35:00|284.73|282.33|287.89|285.49|288.06|285.66|284.73|282.33|0
1656405600000|2022-06-28 08:40:00|287.72|285.32|285.89|283.49|287.72|285.32|285.72|283.32|0
1656405900000|2022-06-28 08:45:00|285.97|283.57|286.22|283.82|286.89|284.49|285.22|282.82|0
1656406200000|2022-06-28 08:50:00|286.13|283.73|287.55|285.15|287.55|285.15|286.13|283.73|0
1656406500000|2022-06-28 08:55:00|287.71|285.31|289.72|287.32|289.88|287.48|287.46|285.06|0
1656406800000|2022-06-28 09:00:00|289.38|286.98|289.54|287.14|290.05|287.65|288.79|286.39|0
1656407100000|2022-06-28 09:05:00|289.29|286.89|290.38|287.98|290.71|288.31|289.29|286.89|0
1656407400000|2022-06-28 09:10:00|290.55|288.15|291.72|289.32|292.23|289.83|290.55|288.15|0
1656407700000|2022-06-28 09:15:00|292.05|289.65|288.86|286.46|292.05|289.65|288.86|286.46|0
1656408000000|2022-06-28 09:20:00|289.2|286.8|289.28|286.88|290.45|288.05|288.86|286.46|0
1656408300000|2022-06-28 09:25:00|289.36|286.96|290.2|287.8|290.78|288.38|289.19|286.79|0
1656408600000|2022-06-28 09:30:00|290.11|287.71|287.68|285.28|290.53|288.13|287.35|284.95|0
1656408900000|2022-06-28 09:35:00|287.85|285.45|286.34|283.94|288.18|285.78|285.68|283.28|0
1656409200000|2022-06-28 09:40:00|286.42|284.02|285.34|282.94|286.59|284.19|285.01|282.61|0
1656409500000|2022-06-28 09:45:00|285.42|283.02|285.51|283.11|286.67|284.27|284.84|282.44|0
1656409800000|2022-06-28 09:50:00|285.67|283.27|286.83|284.43|288.25|285.85|285.67|283.27|0
1656410100000|2022-06-28 09:55:00|286.75|284.35|285.58|283.18|287.5|285.1|285|282.6|0
1656410400000|2022-06-28 10:00:00|285.5|283.1|285.91|283.51|287.16|284.76|285.41|283.01|0
1656410700000|2022-06-28 10:05:00|285.83|283.43|285.16|282.76|286.57|284.17|284.91|282.51|0
1656411000000|2022-06-28 10:10:00|284.49|282.09|284.74|282.34|285.66|283.26|284.33|281.93|0
1656411300000|2022-06-28 10:15:00|284.82|282.42|285.32|282.92|285.65|283.25|284.66|282.26|0
1656411600000|2022-06-28 10:20:00|285.23|282.83|286.81|284.41|287.31|284.91|285.15|282.75|0
1656411900000|2022-06-28 10:25:00|286.48|284.08|286.89|284.49|287.14|284.74|286.05|283.65|0
1656412200000|2022-06-28 10:30:00|286.64|284.24|288.55|286.15|288.64|286.24|286.64|284.24|0
1656412500000|2022-06-28 10:35:00|288.47|286.07|287.97|285.57|288.47|286.07|287.47|285.07|0
1656412800000|2022-06-28 10:40:00|288.13|285.73|287.21|284.81|288.47|286.07|286.3|283.9|0
1656413100000|2022-06-28 10:45:00|286.88|284.48|287.13|284.73|287.96|285.56|286.46|284.06|0
1656413400000|2022-06-28 10:50:00|287.04|284.64|288.46|286.06|288.46|286.06|286.62|284.22|0
1656413700000|2022-06-28 10:55:00|288.54|286.14|289.2|286.8|289.88|287.48|287.79|285.39|0
1656414000000|2022-06-28 11:00:00|289.04|286.64|287.62|285.22|289.29|286.89|286.95|284.55|0
1656414300000|2022-06-28 11:05:00|287.28|284.88|289.45|287.05|289.45|287.05|287.03|284.63|0
1656414600000|2022-06-28 11:10:00|289.62|287.22|289.45|287.05|289.78|287.38|288.61|286.21|0
1656414900000|2022-06-28 11:15:00|289.11|286.71|289.11|286.71|289.45|287.05|288.77|286.37|0
1656415200000|2022-06-28 11:20:00|289.28|286.88|289.27|286.87|289.52|287.12|288.61|286.21|0
1656415500000|2022-06-28 11:25:00|289.1|286.7|291.03|288.63|291.11|288.71|288.35|285.95|0
1656415800000|2022-06-28 11:30:00|290.94|288.54|290.27|287.87|290.94|288.54|290.02|287.62|0
1656416100000|2022-06-28 11:35:00|290.1|287.7|289.43|287.03|290.44|288.04|288.93|286.53|0
1656416400000|2022-06-28 11:40:00|289.26|286.86|290.26|287.86|290.34|287.94|288.93|286.53|0
1656416700000|2022-06-28 11:45:00|290.09|287.69|288.59|286.19|290.26|287.86|288.42|286.02|0
1656417000000|2022-06-28 11:50:00|288.5|286.1|287.83|285.43|288.59|286.19|287.08|284.68|0
1656417300000|2022-06-28 11:55:00|287.75|285.35|288.25|285.85|288.42|286.02|286.58|284.18|0
1656417600000|2022-06-28 12:00:00|288.08|285.68|288.41|286.01|288.92|286.52|287.24|284.84|0
1656417900000|2022-06-28 12:05:00|288.24|285.84|287.4|285|288.58|286.18|286.9|284.5|0
1656418200000|2022-06-28 12:10:00|287.48|285.08|286.9|284.5|287.57|285.17|286.06|283.66|0
1656418500000|2022-06-28 12:15:00|286.56|284.16|284.39|281.99|287.65|285.25|283.89|281.49|0
1656418800000|2022-06-28 12:20:00|284.22|281.82|283.06|280.66|284.72|282.32|281.23|278.83|0
1656419100000|2022-06-28 12:25:00|282.89|280.49|279.24|276.84|283.05|280.65|278.91|276.51|0
1656419400000|2022-06-28 12:30:00|279.41|277.01|277.76|275.36|281.23|278.83|277.43|275.03|0
1656419700000|2022-06-28 12:35:00|277.92|275.52|280.39|277.99|280.72|278.32|277.75|275.35|0
1656420000000|2022-06-28 12:40:00|280.56|278.16|281.55|279.15|282.88|280.48|280.56|278.16|0
1656420300000|2022-06-28 12:45:00|281.71|279.31|282.21|279.81|282.71|280.31|281.71|279.31|0
1656420600000|2022-06-28 12:50:00|282.37|279.97|282.87|280.47|283.53|281.13|281.54|279.14|0
1656420900000|2022-06-28 12:55:00|282.7|280.3|283.36|280.96|283.86|281.46|282.7|280.3|0
1656421200000|2022-06-28 13:00:00|283.53|281.13|284.19|281.79|284.86|282.46|283.52|281.12|0
1656421500000|2022-06-28 13:05:00|284.36|281.96|285.19|282.79|285.69|283.29|284.35|281.95|0
1656421800000|2022-06-28 13:10:00|285.35|282.95|283.52|281.12|285.35|282.95|282.85|280.45|0
1656422100000|2022-06-28 13:15:00|283.35|280.95|284.68|282.28|284.85|282.45|283.35|280.95|0
1656422400000|2022-06-28 13:20:00|284.84|282.44|284.17|281.77|285.51|283.11|283.84|281.44|0
1656422700000|2022-06-28 13:25:00|284.34|281.94|284.17|281.77|285.34|282.94|282.92|280.52|0
1656423000000|2022-06-28 13:30:00|283.34|280.94|299.17|296.77|301.05|298.65|283.34|280.94|0
1656423300000|2022-06-28 13:35:00|299.68|297.28|302.15|299.75|304.21|301.81|299.08|296.68|0
1656423600000|2022-06-28 13:40:00|301.47|299.07|300.78|298.38|302.84|300.44|298.05|295.65|0
1656423900000|2022-06-28 13:45:00|301.63|299.23|301.8|299.4|301.81|299.41|296.01|293.61|0
1656424200000|2022-06-28 13:50:00|301.63|299.23|301.11|298.71|302.66|300.26|299.58|297.18|0
1656424500000|2022-06-28 13:55:00|300.94|298.54|295.59|293.19|301.46|299.06|293.8|291.4|0
1656424800000|2022-06-28 14:00:00|295.25|292.85|288.98|286.58|297.38|294.98|287.64|285.24|0
1656425100000|2022-06-28 14:05:00|288.47|286.07|282.26|279.86|289.23|286.83|279.43|277.03|0
1656425400000|2022-06-28 14:10:00|281.76|279.36|285.76|283.36|286.27|283.87|281.76|279.36|0
1656425700000|2022-06-28 14:15:00|285.43|283.03|282.25|279.85|286.34|283.94|282.25|279.85|0
1656426000000|2022-06-28 14:20:00|281.92|279.52|279.76|277.36|283.25|280.85|277.36|274.96|0
1656426300000|2022-06-28 14:25:00|279.59|277.19|279.31|276.91|282.46|280.06|279.31|276.91|0
1656426600000|2022-06-28 14:30:00|278.49|276.09|272.62|270.22|279.31|276.91|272.09|269.69|0
1656426900000|2022-06-28 14:35:00|272.13|269.73|275.24|272.84|275.9|273.5|271.97|269.57|0
1656427200000|2022-06-28 14:40:00|275.07|272.67|275.4|273|275.73|273.33|270.49|268.09|0
1656427500000|2022-06-28 14:45:00|274.91|272.51|269.67|267.27|275.4|273|267.89|265.49|0
1656427800000|2022-06-28 14:50:00|270|267.6|268.7|266.3|271.14|268.74|266.75|264.35|0
1656428100000|2022-06-28 14:55:00|268.53|266.13|273.58|271.18|273.58|271.18|268.53|266.13|0
1656428400000|2022-06-28 15:00:00|273.42|271.02|272.76|270.36|274.56|272.16|270.15|267.75|0
1656428700000|2022-06-28 15:05:00|273.09|270.69|269.86|267.46|273.58|271.18|269.38|266.98|0
1656429000000|2022-06-28 15:10:00|270.35|267.95|269|266.6|271.98|269.58|268.35|265.95|0
1656429300000|2022-06-28 15:15:00|268.84|266.44|264.75|262.35|269.16|266.76|263.8|261.4|0
1656429600000|2022-06-28 15:20:00|264.26|261.86|258.32|255.92|265.39|262.99|258.32|255.92|0
1656429900000|2022-06-28 15:25:00|258.48|256.08|253.79|251.39|258.96|256.56|252.59|250.19|0
1656430200000|2022-06-28 15:30:00|253.32|250.92|254.8|252.4|256.48|254.08|252.85|250.45|0
1656430500000|2022-06-28 15:35:00|254.64|252.24|248.64|246.24|255.11|252.71|248.49|246.09|0
1656430800000|2022-06-28 15:40:00|249.58|247.18|244.89|242.49|249.58|247.18|244.27|241.87|0
1656431100000|2022-06-28 15:45:00|245.05|242.65|248.13|245.73|248.29|245.89|244.12|241.72|0
1656431400000|2022-06-28 15:50:00|247.82|245.42|244.56|242.16|248.29|245.89|244.09|241.69|0
1656431700000|2022-06-28 15:55:00|244.32|241.92|243.28|240.88|245.45|243.05|241.76|239.36|0
1656432000000|2022-06-28 16:00:00|242.98|240.58|239.44|237.04|244.21|241.81|238.83|236.43|0
1656432300000|2022-06-28 16:05:00|239.59|237.19|243.34|240.94|243.8|241.4|239.59|237.19|0
1656432600000|2022-06-28 16:10:00|242.87|240.47|244.1|241.7|246.74|244.34|242.87|240.47|0
1656432900000|2022-06-28 16:15:00|243.64|241.24|243.29|240.89|243.64|241.24|238.99|236.59|0
1656433200000|2022-06-28 16:20:00|242.68|240.28|244.97|242.57|245.59|243.19|242.37|239.97|0
1656433500000|2022-06-28 16:25:00|244.66|242.26|247.76|245.36|247.76|245.36|244.5|242.1|0
1656433800000|2022-06-28 16:30:00|248.23|245.83|242.26|239.86|248.23|245.83|242.26|239.86|0
1656434100000|2022-06-28 16:35:00|241.95|239.55|246.12|243.72|246.9|244.5|241.95|239.55|0
1656434400000|2022-06-28 16:40:00|246.44|244.04|248.77|246.37|249.24|246.84|245.81|243.41|0
1656434700000|2022-06-28 16:45:00|248.93|246.53|246.9|244.5|249.72|247.32|246.44|244.04|0
1656435000000|2022-06-28 16:50:00|247.06|244.66|243.17|240.77|247.29|244.89|243.17|240.77|0
1656435300000|2022-06-28 16:55:00|243.33|240.93|245.19|242.79|246.28|243.88|243.17|240.77|0
1656435600000|2022-06-28 17:00:00|244.87|242.47|242.24|239.84|245.19|242.79|240.24|237.84|0
1656435900000|2022-06-28 17:05:00|242.86|240.46|235.95|233.55|242.86|240.46|235.95|233.55|0
1656436200000|2022-06-28 17:10:00|235.65|233.25|235.22|232.82|237.35|234.95|233.76|231.36|0
1656436500000|2022-06-28 17:15:00|234.92|232.52|235.09|232.69|237.05|234.65|234.79|232.39|0
1656436800000|2022-06-28 17:20:00|234.79|232.39|237.11|234.71|237.26|234.86|232.82|230.42|0
1656437100000|2022-06-28 17:25:00|236.96|234.56|239.09|236.69|239.86|237.46|234.52|232.12|0
1656437400000|2022-06-28 17:30:00|238.79|236.39|236.95|234.55|240.16|237.76|236.95|234.55|0
1656437700000|2022-06-28 17:35:00|236.8|234.4|234.97|232.57|237.1|234.7|233.6|231.2|0
1656438000000|2022-06-28 17:40:00|234.51|232.11|236.87|234.47|238.09|235.69|233.91|231.51|0
1656438300000|2022-06-28 17:45:00|236.72|234.32|237.32|234.92|238.7|236.3|236.26|233.86|0
1656438600000|2022-06-28 17:50:00|237.48|235.08|236.63|234.23|239.15|236.75|236.56|234.16|0
1656438900000|2022-06-28 17:55:00|236.56|234.16|236.71|234.31|238.23|235.83|235.95|233.55|0
1656439200000|2022-06-28 18:00:00|235.8|233.4|236.55|234.15|241.14|238.74|235.8|233.4|0
1656439500000|2022-06-28 18:05:00|236.1|233.7|233.67|231.27|237.01|234.61|233.22|230.82|0
1656439800000|2022-06-28 18:10:00|233.52|231.12|230.65|228.25|234.42|232.02|230.06|227.66|0
1656440100000|2022-06-28 18:15:00|230.5|228.1|228.56|226.16|231.55|229.15|228.41|226.01|0
1656440400000|2022-06-28 18:20:00|228.41|226.01|228.51|225.63|229.84|226.96|227.42|224.54|0
1656440700000|2022-06-28 18:25:00|228.36|225.48|230|227.12|230.3|227.42|228.06|225.18|0
1656441000000|2022-06-28 18:30:00|229.4|226.52|226.42|223.54|229.55|226.67|226.27|223.39|0
1656441300000|2022-06-28 18:35:00|226.27|223.39|224.34|221.46|226.56|223.68|224.19|221.31|0
1656441600000|2022-06-28 18:40:00|224.19|221.31|226.54|223.66|226.69|223.81|223.31|220.43|0
1656441900000|2022-06-28 18:45:00|226.69|223.81|231.16|228.28|231.31|228.43|225.8|222.92|0
1656442200000|2022-06-28 18:50:00|231.01|228.13|229.96|227.08|231.31|228.43|228.76|225.88|0
1656442500000|2022-06-28 18:55:00|230.1|227.22|228.46|225.58|231|228.12|228.02|225.14|0
1656442800000|2022-06-28 19:00:00|228.16|225.28|225.34|222.46|230.55|227.67|225.2|222.32|0
1656443100000|2022-06-28 19:05:00|225.49|222.61|225.34|222.46|226.23|223.35|224.01|221.13|0
1656443400000|2022-06-28 19:10:00|225.49|222.61|225.25|222.37|227.71|224.83|223.77|220.89|0
1656443700000|2022-06-28 19:15:00|225.39|222.51|226.72|223.84|227.32|224.44|223.91|221.03|0
1656444000000|2022-06-28 19:20:00|226.58|223.7|229.55|226.67|229.85|226.97|224.94|222.06|0
1656444300000|2022-06-28 19:25:00|230|227.12|227.15|224.75|230|227.12|224.62|222.22|0
1656444600000|2022-06-28 19:30:00|226.85|224.45|225.51|223.11|228.49|226.09|225.06|222.66|0
1656444900000|2022-06-28 19:35:00|225.81|223.41|226.99|224.59|226.99|224.59|224.03|221.63|0
1656445200000|2022-06-28 19:40:00|227.14|224.74|224.46|222.06|227.73|225.33|223.28|220.88|0
1656445500000|2022-06-28 19:45:00|224.32|221.92|224.02|221.62|225.65|223.25|222.25|219.85|0
1656445800000|2022-06-28 19:50:00|222.84|220.44|225.86|223.46|225.94|223.54|221.36|218.96|0
1656446100000|2022-06-28 19:55:00|225.94|223.54|223.34|220.94|225.94|223.54|221.87|219.47|0
1656446400000|2022-06-28 20:00:00|222.9|220.5|222.16|219.76|224.38|221.98|220.99|218.59|0
1656446700000|2022-06-28 20:05:00|222.31|219.91|221.57|219.17|222.31|219.91|221.28|218.88|0
1656447000000|2022-06-28 20:10:00|221.72|219.32|222.74|220.34|223.48|221.08|221.72|219.32|0
1656447300000|2022-06-28 20:15:00|222.8|220|223.45|220.65|223.53|220.73|222.21|219.41|0
1656447600000|2022-06-28 20:20:00|223.68|220.88|225.15|222.35|225.3|222.5|223.38|220.58|0
1656447900000|2022-06-28 20:25:00|225.07|222.27|224.7|221.9|225.07|222.27|223.82|221.02|0
1656448200000|2022-06-28 20:30:00|224.41|221.61|224.7|221.9|224.85|222.05|224.4|221.6|0
1656448500000|2022-06-28 20:35:00|224.55|221.75|224.7|221.9|224.84|222.04|224.11|221.31|0
1656448800000|2022-06-28 20:40:00|224.84|222.04|224.1|221.3|224.84|222.04|224.1|221.3|0
1656449100000|2022-06-28 20:45:00|224.25|221.45|223.21|220.41|224.4|221.6|222.77|219.97|0
1656449400000|2022-06-28 20:50:00|223.06|220.26|223.65|220.85|223.8|221|222.92|220.12|0
1656449700000|2022-06-28 20:55:00|223.8|221|224.75|221.95|225.12|222.32|223.72|220.92|0
1656450000000|2022-06-28 21:00:00|224.65|221.85|224.27|221.47|224.71|221.91|224.1|221.3|0
1656450300000|2022-06-28 21:05:00|224.6|221.8|225.01|222.21|225.49|222.69|224.45|221.65|0
1656450600000|2022-06-28 21:10:00|225.27|222.47|225.05|222.25|225.27|222.47|225.01|222.21|0
1656450900000|2022-06-28 21:15:00|225.07|222.27|224.85|222.05|225.2|222.4|224.57|221.77|0
1656451200000|2022-06-28 21:20:00|224.74|221.94|224.44|221.64|224.83|222.03|224.26|221.46|0
1656451500000|2022-06-28 21:25:00|224.41|221.61|224.19|221.39|224.41|221.61|224.13|221.33|0
1656451800000|2022-06-28 21:30:00|224.3|221.5|224.32|221.52|224.34|221.54|224.19|221.39|0
1656452100000|2022-06-28 21:35:00|224.31|221.51|224.23|221.43|224.34|221.54|224.23|221.43|0
1656452400000|2022-06-28 21:40:00|224.31|221.51|224.22|221.42|224.33|221.53|224.22|221.42|0
1656452700000|2022-06-28 21:45:00|224.24|221.44|224.46|221.66|224.61|221.81|224.24|221.44|0
1656453000000|2022-06-28 21:50:00|224.35|221.55|224.17|221.37|224.63|221.83|224.17|221.37|0
1656453300000|2022-06-28 21:55:00|224.15|221.35|224.64|221.84|224.71|221.91|224.02|221.22|0
1656453600000|2022-06-28 22:00:00|224.7|221.9|224.7|221.9|224.78|221.98|223.75|220.95|0
1656453900000|2022-06-28 22:05:00|224.78|221.98|225.22|222.42|225.29|222.49|224.18|221.38|0
1656454200000|2022-06-28 22:10:00|225.29|222.49|224.77|221.97|226.03|223.23|224.55|221.75|0
1656454500000|2022-06-28 22:15:00|225.06|222.26|225.21|222.41|225.51|222.71|224.92|222.12|0
1656454800000|2022-06-28 22:20:00|225.28|222.48|224.98|222.18|225.36|222.56|224.47|221.67|0
1656455100000|2022-06-28 22:25:00|224.91|222.11|225.57|222.77|225.95|223.15|224.91|222.11|0
1656455400000|2022-06-28 22:30:00|225.79|222.99|225.94|223.14|226.09|223.29|225.57|222.77|0
1656455700000|2022-06-28 22:35:00|226.01|223.21|226.08|223.28|226.23|223.43|225.34|222.54|0
1656456000000|2022-06-28 22:40:00|225.93|223.13|225.78|222.98|225.93|223.13|225.26|222.46|0
1656456300000|2022-06-28 22:45:00|225.93|223.13|225.85|223.05|226.23|223.43|225.7|222.9|0
1656456600000|2022-06-28 22:50:00|225.78|222.98|226.67|223.87|226.67|223.87|225.7|222.9|0
1656456900000|2022-06-28 22:55:00|226.52|223.72|226.66|223.86|226.66|223.86|226.22|223.42|0
1656457200000|2022-06-28 23:00:00|226.51|223.71|223.99|221.19|226.58|223.78|223.7|220.9|0
1656457500000|2022-06-28 23:05:00|224.14|221.34|223.84|221.04|224.8|222|223.54|220.74|0
1656457800000|2022-06-28 23:10:00|223.99|221.19|223.84|221.04|224.43|221.63|223.61|220.81|0
1656458100000|2022-06-28 23:15:00|223.98|221.18|223.68|220.88|223.98|221.18|223.09|220.29|0
1656458400000|2022-06-28 23:20:00|223.75|220.95|225.31|222.51|225.9|223.1|223.39|220.59|0
1656458700000|2022-06-28 23:25:00|225.23|222.43|225.75|222.95|226.05|223.25|225.01|222.21|0
1656459000000|2022-06-28 23:30:00|225.6|222.8|225.74|222.94|226.04|223.24|225.37|222.57|0
1656459300000|2022-06-28 23:35:00|225.6|222.8|225.59|222.79|225.74|222.94|224.7|221.9|0
1656459600000|2022-06-28 23:40:00|225.44|222.64|226.03|223.23|226.03|223.23|225.29|222.49|0
1656459900000|2022-06-28 23:45:00|226.18|223.38|226.18|223.38|226.77|223.97|226.03|223.23|0
1656460200000|2022-06-28 23:50:00|226.03|223.23|225.14|222.34|226.18|223.38|225.14|222.34|0
1656460500000|2022-06-28 23:55:00|224.99|222.19|225.43|222.63|225.65|222.85|224.32|221.52|0
1656460800000|2022-06-29 00:00:00|225.28|222.48|225.35|222.55|226.32|223.52|224.54|221.74|0
1656461100000|2022-06-29 00:05:00|225.13|222.33|226.76|223.96|228.1|225.3|224.68|221.88|0
1656461400000|2022-06-29 00:10:00|226.61|223.81|225.56|222.76|227.65|224.85|225.27|222.47|0
1656461700000|2022-06-29 00:15:00|226.01|223.21|226.9|224.1|227.27|224.47|225.64|222.84|0
1656462000000|2022-06-29 00:20:00|227.12|224.32|223.34|220.54|227.12|224.32|222.75|219.95|0
1656462300000|2022-06-29 00:25:00|223.26|220.46|224.73|221.93|224.81|222.01|223.04|220.24|0
1656462600000|2022-06-29 00:30:00|224.81|222.01|224.36|221.56|226.29|223.49|224.07|221.27|0
1656462900000|2022-06-29 00:35:00|224.44|221.64|222|219.2|224.66|221.86|222|219.2|0
1656463200000|2022-06-29 00:40:00|222.15|219.35|220.97|218.17|222.59|219.79|220.97|218.17|0
1656463500000|2022-06-29 00:45:00|221.26|218.46|220.97|218.17|221.85|219.05|220.97|218.17|0
1656463800000|2022-06-29 00:50:00|221.04|218.24|220.96|218.16|221.85|219.05|220.96|218.16|0
1656464100000|2022-06-29 00:55:00|220.82|218.02|221.4|218.6|221.62|218.82|220.67|217.87|0
1656464400000|2022-06-29 01:00:00|221.25|218.45|222.86|220.06|222.86|220.06|220.88|218.08|0
1656464700000|2022-06-29 01:05:00|222.72|219.92|222.27|219.47|222.72|219.92|221.39|218.59|0
1656465000000|2022-06-29 01:10:00|222.12|219.32|222.71|219.91|222.71|219.91|221.68|218.88|0
1656465300000|2022-06-29 01:15:00|222.56|219.76|223|220.2|223|220.2|222.19|219.39|0
1656465600000|2022-06-29 01:20:00|223.3|220.5|223.21|220.41|223.88|221.08|222.26|219.46|0
1656465900000|2022-06-29 01:25:00|223.14|220.34|225.21|222.41|225.21|222.41|223|220.2|0
1656466200000|2022-06-29 01:30:00|225.06|222.26|225.21|222.41|226.47|223.67|224.61|221.81|0
1656466500000|2022-06-29 01:35:00|225.35|222.55|226.24|223.44|227.43|224.63|224.91|222.11|0
1656466800000|2022-06-29 01:40:00|226.16|223.36|224.61|221.81|226.46|223.66|224.01|221.21|0
1656467100000|2022-06-29 01:45:00|224.75|221.95|223.57|220.77|224.9|222.1|223.57|220.77|0
1656467400000|2022-06-29 01:50:00|223.42|220.62|224.37|221.57|224.75|221.95|223.27|220.47|0
1656467700000|2022-06-29 01:55:00|224.22|221.42|224.45|221.65|224.89|222.09|224.01|221.21|0
1656468000000|2022-06-29 02:00:00|224.59|221.79|223.56|220.76|225.48|222.68|222.97|220.17|0
1656468300000|2022-06-29 02:05:00|223.41|220.61|223.11|220.31|224.14|221.34|222.67|219.87|0
1656468600000|2022-06-29 02:10:00|223.26|220.46|224.58|221.78|224.73|221.93|223.03|220.23|0
1656468900000|2022-06-29 02:15:00|224.73|221.93|224.75|221.95|226.46|223.66|224.68|221.88|0
1656469200000|2022-06-29 02:20:00|224.68|221.88|226.01|223.21|226.31|223.51|224.38|221.58|0
1656469500000|2022-06-29 02:25:00|225.93|223.13|225.71|222.91|226.45|223.65|225.41|222.61|0
1656469800000|2022-06-29 02:30:00|225.63|222.83|226.3|223.5|226.59|223.79|225.63|222.83|0
1656470100000|2022-06-29 02:35:00|226.45|223.65|226.44|223.64|227.63|224.83|226.36|223.56|0
1656470400000|2022-06-29 02:40:00|226.36|223.56|227.03|224.23|227.48|224.68|225.92|223.12|0
1656470700000|2022-06-29 02:45:00|227.1|224.3|227.99|225.19|228.97|226.17|227.03|224.23|0
1656471000000|2022-06-29 02:50:00|227.92|225.12|227.99|225.19|228.07|225.27|227.77|224.97|0
1656471300000|2022-06-29 02:55:00|228.06|225.26|227.61|224.81|228.66|225.86|227.17|224.37|0
1656471600000|2022-06-29 03:00:00|227.39|224.59|227.02|224.22|228.06|225.26|226.42|223.62|0
1656471900000|2022-06-29 03:05:00|226.87|224.07|226.42|223.62|227.09|224.29|225.68|222.88|0
1656472200000|2022-06-29 03:10:00|226.34|223.54|225.67|222.87|226.71|223.91|225.08|222.28|0
1656472500000|2022-06-29 03:15:00|225.52|222.72|225.97|223.17|226.26|223.46|225.23|222.43|0
1656472800000|2022-06-29 03:20:00|225.82|223.02|226.7|223.9|226.85|224.05|225.67|222.87|0
1656473100000|2022-06-29 03:25:00|226.55|223.75|227.36|224.56|227.51|224.71|225.96|223.16|0
1656473400000|2022-06-29 03:30:00|227.14|224.34|227.74|224.94|227.74|224.94|227|224.2|0
1656473700000|2022-06-29 03:35:00|227.59|224.79|225.95|223.15|227.59|224.79|225.21|222.41|0
1656474000000|2022-06-29 03:40:00|225.8|223|227.8|225|227.88|225.08|225.72|222.92|0
1656474300000|2022-06-29 03:45:00|227.73|224.93|226.9|224.1|228.03|225.23|226.39|223.59|0
1656474600000|2022-06-29 03:50:00|226.75|223.95|227.57|224.77|227.72|224.92|226.53|223.73|0
1656474900000|2022-06-29 03:55:00|227.42|224.62|226.82|224.02|227.72|224.92|226.53|223.73|0
1656475200000|2022-06-29 04:00:00|226.68|223.88|226.97|224.17|227.27|224.47|226.08|223.28|0
1656475500000|2022-06-29 04:05:00|226.89|224.09|226.22|223.42|227.41|224.61|226.22|223.42|0
1656475800000|2022-06-29 04:10:00|226.07|223.27|227.11|224.31|227.26|224.46|226.07|223.27|0
1656476100000|2022-06-29 04:15:00|226.96|224.16|226.81|224.01|227.26|224.46|226.36|223.56|0
1656476400000|2022-06-29 04:20:00|226.88|224.08|226.36|223.56|227.1|224.3|226.21|223.41|0
1656476700000|2022-06-29 04:25:00|226.51|223.71|226.36|223.56|226.95|224.15|225.91|223.11|0
1656477000000|2022-06-29 04:30:00|226.21|223.41|228.88|226.08|229.03|226.23|225.47|222.67|0
1656477300000|2022-06-29 04:35:00|228.73|225.93|228.88|226.08|229.03|226.23|228.21|225.41|0
1656477600000|2022-06-29 04:40:00|228.8|226|229.02|226.22|229.02|226.22|228.28|225.48|0
1656477900000|2022-06-29 04:45:00|228.72|225.92|228.57|225.77|228.87|226.07|228.42|225.62|0
1656478200000|2022-06-29 04:50:00|228.42|225.62|228.12|225.32|228.57|225.77|228.04|225.24|0
1656478500000|2022-06-29 04:55:00|227.97|225.17|227.37|224.57|228.12|225.32|227.37|224.57|0
1656478800000|2022-06-29 05:00:00|227.44|224.64|229.01|226.21|229.01|226.21|226.78|223.98|0
1656479100000|2022-06-29 05:05:00|228.86|226.06|228.11|225.31|229.01|226.21|227.96|225.16|0
1656479400000|2022-06-29 05:10:00|228.03|225.23|228.47|225.67|228.7|225.9|227.81|225.01|0
1656479700000|2022-06-29 05:15:00|228.55|225.75|228.7|225.9|229|226.2|228.25|225.45|0
1656480000000|2022-06-29 05:20:00|228.55|225.75|228.69|225.89|228.99|226.19|228.1|225.3|0
1656480300000|2022-06-29 05:25:00|228.54|225.74|227.2|224.4|228.54|225.74|226.9|224.1|0
1656480600000|2022-06-29 05:30:00|227.05|224.25|227.56|224.76|228.09|225.29|227.05|224.25|0
1656480900000|2022-06-29 05:35:00|227.64|224.84|226.3|223.5|227.79|224.99|226.3|223.5|0
1656481200000|2022-06-29 05:40:00|226.15|223.35|227.41|224.61|227.63|224.83|225.56|222.76|0
1656481500000|2022-06-29 05:45:00|227.63|224.83|227.78|224.98|227.78|224.98|227.11|224.31|0
1656481800000|2022-06-29 05:50:00|227.55|224.75|226.88|224.08|227.63|224.83|226.29|223.49|0
1656482100000|2022-06-29 05:55:00|226.81|224.01|226.43|223.63|227.47|224.67|225.84|223.04|0
1656482400000|2022-06-29 06:00:00|226.73|223.93|226.28|223.48|228.07|225.27|225.99|223.19|0
1656482700000|2022-06-29 06:05:00|226.43|223.63|223.47|220.67|227.32|224.52|223.47|220.67|0
1656483000000|2022-06-29 06:10:00|223.61|220.81|224.35|221.55|224.79|221.99|223.03|220.23|0
1656483300000|2022-06-29 06:15:00|224.27|221.47|225.01|222.21|225.38|222.58|223.9|221.1|0
1656483600000|2022-06-29 06:20:00|225.08|222.28|224.66|221.86|225.48|222.68|223.41|220.61|0
1656483900000|2022-06-29 06:25:00|224.59|221.79|225.77|222.97|225.92|223.12|224.44|221.64|0
1656484200000|2022-06-29 06:30:00|225.62|222.82|224.44|221.64|226.06|223.26|224.44|221.64|0
1656484500000|2022-06-29 06:35:00|223.99|221.19|222.52|219.72|224.29|221.49|222.37|219.57|0
1656484800000|2022-06-29 06:40:00|222.37|219.57|221.93|219.13|222.74|219.94|221.64|218.84|0
1656485100000|2022-06-29 06:45:00|222.08|219.28|221.05|218.25|223.1|220.3|221.05|218.25|0
1656485400000|2022-06-29 06:50:00|221.19|218.39|218.49|215.69|221.19|218.39|217.99|215.19|0
1656485700000|2022-06-29 06:55:00|218.13|215.33|219|216.2|219.58|216.78|217.98|215.18|0
1656486000000|2022-06-29 07:00:00|218.71|215.91|220.16|217.36|220.16|217.36|217.4|214.6|0
1656486300000|2022-06-29 07:05:00|220.11|217.71|219.52|217.12|221.78|219.38|218.86|216.46|0
1656486600000|2022-06-29 07:10:00|219.81|217.41|221.19|218.79|221.41|219.01|219.44|217.04|0
1656486900000|2022-06-29 07:15:00|221.71|219.31|224.35|221.95|226.27|223.87|221.71|219.31|0
1656487200000|2022-06-29 07:20:00|224.5|222.1|223.84|221.44|225.53|223.13|222.81|220.41|0
1656487500000|2022-06-29 07:25:00|223.55|221.15|224.72|222.32|226.8|224.4|223.25|220.85|0
1656487800000|2022-06-29 07:30:00|224.94|222.54|222.58|220.18|224.94|222.54|220.9|218.5|0
1656488100000|2022-06-29 07:35:00|222.73|220.33|224.57|222.17|225.75|223.35|222.21|219.81|0
1656488400000|2022-06-29 07:40:00|225.45|223.05|225.37|222.97|225.9|223.5|224.04|221.64|0
1656488700000|2022-06-29 07:45:00|225.3|222.9|223.67|221.27|226.26|223.86|222.79|220.39|0
1656489000000|2022-06-29 07:50:00|223.82|221.42|223.97|221.57|225.15|222.75|223.01|220.61|0
1656489300000|2022-06-29 07:55:00|223.67|221.27|222.05|219.65|224.11|221.71|221.32|218.92|0
1656489600000|2022-06-29 08:00:00|222.2|219.8|225.14|222.74|225.58|223.18|220.65|218.25|0
1656489900000|2022-06-29 08:05:00|224.84|222.44|227.13|224.73|227.66|225.26|224.55|222.15|0
1656490200000|2022-06-29 08:10:00|227.21|224.81|225.57|223.17|227.95|225.55|225.43|223.03|0
1656490500000|2022-06-29 08:15:00|225.65|223.25|224.98|222.58|225.87|223.47|223.95|221.55|0
1656490800000|2022-06-29 08:20:00|225.05|222.65|224.9|222.5|226.46|224.06|224.39|221.99|0
1656491100000|2022-06-29 08:25:00|224.68|222.28|224.53|222.13|225.57|223.17|224.09|221.69|0
1656491400000|2022-06-29 08:30:00|224.68|222.28|225.04|222.64|225.86|223.46|224.68|222.28|0
1656491700000|2022-06-29 08:35:00|225.12|222.72|225.77|223.37|227.34|224.94|224.89|222.49|0
1656492000000|2022-06-29 08:40:00|225.7|223.3|225.03|222.63|226|223.6|223.93|221.53|0
1656492300000|2022-06-29 08:45:00|225.11|222.71|225.7|223.3|226.51|224.11|224.37|221.97|0
1656492600000|2022-06-29 08:50:00|225.55|223.15|225.25|222.85|225.84|223.44|224.95|222.55|0
1656492900000|2022-06-29 08:55:00|225.61|223.21|225.24|222.84|226.28|223.88|225.02|222.62|0
1656493200000|2022-06-29 09:00:00|224.95|222.55|226.35|223.95|226.35|223.95|224.42|222.02|0
1656493500000|2022-06-29 09:05:00|226.42|224.02|225.98|223.58|226.72|224.32|225.68|223.28|0
1656493800000|2022-06-29 09:10:00|226.05|223.65|226.04|223.64|227.16|224.76|225.97|223.57|0
1656494100000|2022-06-29 09:15:00|225.97|223.57|225.67|223.27|226.41|224.01|225.38|222.98|0
1656494400000|2022-06-29 09:20:00|225.52|223.12|225.22|222.82|225.82|223.42|224.93|222.53|0
1656494700000|2022-06-29 09:25:00|225.29|222.89|225.22|222.82|225.67|223.27|224.7|222.3|0
1656495000000|2022-06-29 09:30:00|225.07|222.67|222.41|220.01|225.07|222.67|222.27|219.87|0
1656495300000|2022-06-29 09:35:00|222.27|219.87|221.16|218.76|222.56|220.16|221.09|218.69|0
1656495600000|2022-06-29 09:40:00|221.09|218.69|221.53|219.13|221.67|219.27|220.79|218.39|0
1656495900000|2022-06-29 09:45:00|221.6|219.2|221.74|219.34|222.4|220|219.92|217.52|0
1656496200000|2022-06-29 09:50:00|221.67|219.27|218.45|216.05|221.67|219.27|218.31|215.91|0
1656496500000|2022-06-29 09:55:00|218.31|215.91|216.13|213.73|219.18|216.78|215.69|213.29|0
1656496800000|2022-06-29 10:00:00|216.85|214.45|219.68|217.28|220.05|217.65|216.71|214.31|0
1656497100000|2022-06-29 10:05:00|219.61|217.21|221.07|218.67|221.51|219.11|219.46|217.06|0
1656497400000|2022-06-29 10:10:00|221.21|218.81|218.65|216.25|221.21|218.81|218.44|216.04|0
1656497700000|2022-06-29 10:15:00|218.58|216.18|218.87|216.47|219.89|217.49|218.14|215.74|0
1656498000000|2022-06-29 10:20:00|218.72|216.32|218.35|215.95|220.62|218.22|218.35|215.95|0
1656498300000|2022-06-29 10:25:00|218.28|215.88|218.13|215.73|219.3|216.9|217.63|215.23|0
1656498600000|2022-06-29 10:30:00|218.2|215.8|218.42|216.02|219.07|216.67|217.55|215.15|0
1656498900000|2022-06-29 10:35:00|218.71|216.31|218.71|216.31|219.73|217.33|218.13|215.73|0
1656499200000|2022-06-29 10:40:00|218.78|216.38|217.69|215.29|219.87|217.47|217.69|215.29|0
1656499500000|2022-06-29 10:45:00|217.98|215.58|217.31|214.91|218.12|215.72|215.06|212.66|0
1656499800000|2022-06-29 10:50:00|217.17|214.77|216.87|214.47|218.25|215.85|216.87|214.47|0
1656500100000|2022-06-29 10:55:00|216.73|214.33|218.1|215.7|218.76|216.36|216.58|214.18|0
1656500400000|2022-06-29 11:00:00|217.89|215.49|217.66|215.26|218.61|216.21|216.87|214.47|0
1656500700000|2022-06-29 11:05:00|217.74|215.34|217.88|215.48|218.17|215.77|216.87|214.47|0
1656501000000|2022-06-29 11:10:00|217.73|215.33|217.58|215.18|217.88|215.48|215.7|213.3|0
1656501300000|2022-06-29 11:15:00|217.51|215.11|218.23|215.83|218.31|215.91|215.84|213.44|0
1656501600000|2022-06-29 11:20:00|218.31|215.91|218.3|215.9|218.74|216.34|217.72|215.32|0
1656501900000|2022-06-29 11:25:00|218.37|215.97|218.45|216.05|218.66|216.26|217.94|215.54|0
1656502200000|2022-06-29 11:30:00|218.37|215.97|219.75|217.35|220.12|217.72|218.37|215.97|0
1656502500000|2022-06-29 11:35:00|219.61|217.21|222.17|219.77|222.17|219.77|219.17|216.77|0
1656502800000|2022-06-29 11:40:00|222.24|219.84|221.8|219.4|222.24|219.84|221.51|219.11|0
1656503100000|2022-06-29 11:45:00|221.72|219.32|222.67|220.27|222.97|220.57|221.5|219.1|0
1656503400000|2022-06-29 11:50:00|222.53|220.13|225.33|222.93|225.62|223.22|222.38|219.98|0
1656503700000|2022-06-29 11:55:00|224.88|222.48|226.96|224.56|227.55|225.15|224.59|222.19|0
1656504000000|2022-06-29 12:00:00|227.03|224.63|230.84|228.44|231.29|228.89|226.66|224.26|0
1656504300000|2022-06-29 12:05:00|230.69|228.29|229.78|227.38|231.74|229.34|229.71|227.31|0
1656504600000|2022-06-29 12:10:00|229.63|227.23|229.93|227.53|230.53|228.13|229.63|227.23|0
1656504900000|2022-06-29 12:15:00|230.08|227.68|229.63|227.23|231.43|229.03|229.48|227.08|0
1656505200000|2022-06-29 12:20:00|229.92|227.52|226.49|224.09|230.52|228.12|226.41|224.01|0
1656505500000|2022-06-29 12:25:00|226.41|224.01|226.86|224.46|227.08|224.68|226.04|223.64|0
1656505800000|2022-06-29 12:30:00|226.78|224.38|223.82|221.42|227.68|225.28|221.76|219.36|0
1656506100000|2022-06-29 12:35:00|223.67|221.27|221.06|218.66|223.67|221.27|220.77|218.37|0
1656506400000|2022-06-29 12:40:00|220.91|218.51|222.96|220.56|223.11|220.71|220.47|218.07|0
1656506700000|2022-06-29 12:45:00|222.82|220.42|222.81|220.41|224.29|221.89|221.71|219.31|0
1656507000000|2022-06-29 12:50:00|222.67|220.27|223.4|221|224.29|221.89|222.67|220.27|0
1656507300000|2022-06-29 12:55:00|223.25|220.85|223.1|220.7|223.54|221.14|221.19|218.79|0
1656507600000|2022-06-29 13:00:00|222.66|220.26|225.16|222.76|226.2|223.8|222.22|219.82|0
1656507900000|2022-06-29 13:05:00|225.68|223.28|225.54|223.14|226.03|223.63|223.24|220.84|0
1656508200000|2022-06-29 13:10:00|225.91|223.51|227.46|225.06|227.91|225.51|225.39|222.99|0
1656508500000|2022-06-29 13:15:00|227.32|224.92|229.7|227.3|230.29|227.89|225.39|222.99|0
1656508800000|2022-06-29 13:20:00|229.55|227.15|228.2|225.8|229.85|227.45|227.31|224.91|0
1656509100000|2022-06-29 13:25:00|228.35|225.95|225.82|223.42|228.35|225.95|224.64|222.24|0
1656509400000|2022-06-29 13:30:00|226.56|224.16|215.29|212.89|228.79|226.39|214.28|211.88|0
1656509700000|2022-06-29 13:35:00|215|212.6|213.83|211.43|219.62|217.22|212.99|210.59|0
1656510000000|2022-06-29 13:40:00|213.4|211|213.83|211.43|216.42|214.02|211.39|208.99|0
1656510300000|2022-06-29 13:45:00|212.39|209.99|216.42|214.02|217|214.6|210.25|207.85|0
1656510600000|2022-06-29 13:50:00|215.98|213.58|228.45|226.05|230.09|227.69|215.69|213.29|0
1656510900000|2022-06-29 13:55:00|228|225.6|225.48|223.08|228.45|226.05|224.15|221.75|0
1656511200000|2022-06-29 14:00:00|225.33|222.93|228.6|226.2|231.12|228.72|222.53|220.13|0
1656511500000|2022-06-29 14:05:00|228.01|225.61|226.03|223.63|229.01|226.61|224.84|222.44|0
1656511800000|2022-06-29 14:10:00|225.88|223.48|224.54|222.14|230.65|228.25|224.54|222.14|0
1656512100000|2022-06-29 14:15:00|224.39|221.99|217.35|214.95|225.87|223.47|216.34|213.94|0
1656512400000|2022-06-29 14:20:00|217.06|214.66|219.68|217.28|219.83|217.43|216.77|214.37|0
1656512700000|2022-06-29 14:25:00|220.27|217.87|224.53|222.13|228.1|225.7|219.97|217.57|0
1656513000000|2022-06-29 14:30:00|224.75|222.35|225.8|223.4|230.28|227.88|222.65|220.25|0
1656513300000|2022-06-29 14:35:00|225.66|223.26|224.32|221.92|225.66|223.26|218.74|216.34|0
1656513600000|2022-06-29 14:40:00|224.47|222.07|228.93|226.53|230.05|227.65|223.43|221.03|0
1656513900000|2022-06-29 14:45:00|229.22|226.82|227.05|224.65|230.57|228.17|225.35|222.95|0
1656514200000|2022-06-29 14:50:00|227.13|224.73|226.68|224.28|230.57|228.17|224.16|221.76|0
1656514500000|2022-06-29 14:55:00|226.53|224.13|222.83|220.43|226.83|224.43|222.39|219.99|0
1656514800000|2022-06-29 15:00:00|222.38|219.98|220.69|218.29|224.3|221.9|220.33|217.93|0
1656515100000|2022-06-29 15:05:00|220.62|218.22|221.35|218.95|223.11|220.71|217.84|215.44|0
1656515400000|2022-06-29 15:10:00|221.49|219.09|219.44|217.04|223.11|220.71|218.71|216.31|0
1656515700000|2022-06-29 15:15:00|219.73|217.33|218.27|215.87|221.93|219.53|217.69|215.29|0
1656516000000|2022-06-29 15:20:00|217.98|215.58|215.21|212.81|218.7|216.3|213.34|210.94|0
1656516300000|2022-06-29 15:25:00|215.36|212.96|218.66|216.26|219.68|217.28|215.07|212.67|0
1656516600000|2022-06-29 15:30:00|218.51|216.11|221.28|218.88|222.38|219.98|216.92|214.52|0
1656516900000|2022-06-29 15:35:00|221.72|219.32|224.17|221.77|226.09|223.69|220.84|218.44|0
1656517200000|2022-06-29 15:40:00|224.32|221.92|220.5|218.1|225.65|223.25|220.28|217.88|0
1656517500000|2022-06-29 15:45:00|220.65|218.25|221.23|218.83|223.73|221.33|219.63|217.23|0
1656517800000|2022-06-29 15:50:00|220.94|218.54|224.9|222.5|225.64|223.24|220.5|218.1|0
1656518100000|2022-06-29 15:55:00|224.45|222.05|222.98|220.58|224.6|222.2|220.35|217.95|0
1656518400000|2022-06-29 16:00:00|222.69|220.29|221.66|219.26|223.42|221.02|219.76|217.36|0
1656518700000|2022-06-29 16:05:00|221.8|219.4|217.25|214.85|222.39|219.99|217.25|214.85|0
1656519000000|2022-06-29 16:10:00|217.4|215|215.8|213.4|218.41|216.01|214.51|212.11|0
1656519300000|2022-06-29 16:15:00|215.52|213.12|216.81|214.41|217.97|215.57|215.51|213.11|0
1656519600000|2022-06-29 16:20:00|217.1|214.7|212.85|210.45|218.4|216|212.64|210.24|0
1656519900000|2022-06-29 16:25:00|212.78|210.38|211.06|208.66|212.78|210.38|210.35|207.95|0
1656520200000|2022-06-29 16:30:00|210.78|208.38|212.34|209.94|213.78|211.38|210.78|208.38|0
1656520500000|2022-06-29 16:35:00|212.06|209.66|216.94|214.54|218.54|216.14|212.06|209.66|0
1656520800000|2022-06-29 16:40:00|216.8|214.4|217.08|214.68|217.59|215.19|215.64|213.24|0
1656521100000|2022-06-29 16:45:00|216.94|214.54|215.34|212.94|218.38|215.98|214.77|212.37|0
1656521400000|2022-06-29 16:50:00|215.2|212.8|215.48|213.08|217.22|214.82|214.62|212.22|0
1656521700000|2022-06-29 16:55:00|215.77|213.37|217.07|214.67|217.79|215.39|214.19|211.79|0
1656522000000|2022-06-29 17:00:00|216.92|214.52|215.76|213.36|217.94|215.54|215.48|213.08|0
1656522300000|2022-06-29 17:05:00|216.2|213.8|220.11|217.71|220.11|217.71|215.04|212.64|0
1656522600000|2022-06-29 17:10:00|220.4|218|212.71|210.31|221.57|219.17|212.64|210.24|0
1656522900000|2022-06-29 17:15:00|212.5|210.1|213.04|210.64|213.48|211.08|212.04|209.64|0
1656523200000|2022-06-29 17:20:00|212.9|210.5|212.32|209.92|212.9|210.5|211.47|209.07|0
1656523500000|2022-06-29 17:25:00|212.18|209.78|216.06|213.66|216.93|214.53|211.61|209.21|0
1656523800000|2022-06-29 17:30:00|215.92|213.52|215.05|212.65|216.64|214.24|213.61|211.21|0
1656524100000|2022-06-29 17:35:00|215.19|212.79|217.94|215.54|218.38|215.98|215.19|212.79|0
1656524400000|2022-06-29 17:40:00|217.79|215.39|219.83|217.43|220.12|217.72|217.36|214.96|0
1656524700000|2022-06-29 17:45:00|220.27|217.87|218.8|216.4|220.56|218.16|218.51|216.11|0
1656525000000|2022-06-29 17:50:00|219.1|216.7|220.41|218.01|220.99|218.59|218.66|216.26|0
1656525300000|2022-06-29 17:55:00|220.55|218.15|223.48|221.08|223.78|221.38|220.55|218.15|0
1656525600000|2022-06-29 18:00:00|223.41|221.01|226.44|224.04|226.74|224.34|222.6|220.2|0
1656525900000|2022-06-29 18:05:00|226.29|223.89|225.25|222.85|226.74|224.34|224.06|221.66|0
1656526200000|2022-06-29 18:10:00|225.4|223|224.95|222.55|226.14|223.74|223.76|221.36|0
1656526500000|2022-06-29 18:15:00|224.8|222.4|224.79|222.39|226.58|224.18|224.65|222.25|0
1656526800000|2022-06-29 18:20:00|224.94|222.54|222.27|219.87|224.94|222.54|221.68|219.28|0
1656527100000|2022-06-29 18:25:00|222.42|220.02|224.19|221.79|225.08|222.68|221.53|219.13|0
1656527400000|2022-06-29 18:30:00|224.49|222.09|221.97|219.57|224.79|222.39|220.94|218.54|0
1656527700000|2022-06-29 18:35:00|222.26|219.86|219.9|217.5|222.26|219.86|219.76|217.36|0
1656528000000|2022-06-29 18:40:00|219.76|217.36|216.68|214.28|220.49|218.09|216.68|214.28|0
1656528300000|2022-06-29 18:45:00|216.1|213.7|215.95|213.55|217.12|214.72|215.08|212.68|0
1656528600000|2022-06-29 18:50:00|215.52|213.12|217.4|215|217.41|215.01|214.94|212.54|0
1656528900000|2022-06-29 18:55:00|217.55|215.15|217.25|214.85|219.16|216.76|216.82|214.42|0
1656529200000|2022-06-29 19:00:00|217.11|214.71|216.67|214.27|218.28|215.88|214.06|211.66|0
1656529500000|2022-06-29 19:05:00|216.81|214.41|220.32|217.92|220.32|217.92|216.08|213.68|0
1656529800000|2022-06-29 19:10:00|219.59|217.19|218.27|215.87|219.59|217.19|216.52|214.12|0
1656530100000|2022-06-29 19:15:00|218.12|215.72|218.69|216.29|222.38|219.98|217.1|214.7|0
1656530400000|2022-06-29 19:20:00|218.54|216.14|221.04|218.64|221.19|218.79|218.25|215.85|0
1656530700000|2022-06-29 19:25:00|221.19|218.79|224.45|222.05|224.6|222.2|220.37|217.97|0
1656531000000|2022-06-29 19:30:00|224.3|221.9|217.8|215.4|224.3|221.9|217.21|214.81|0
1656531300000|2022-06-29 19:35:00|217.65|215.25|217.21|214.81|218.68|216.28|215.6|213.2|0
1656531600000|2022-06-29 19:40:00|216.62|214.22|216.77|214.37|218.08|215.68|215.46|213.06|0
1656531900000|2022-06-29 19:45:00|217.06|214.66|216.29|213.89|218.08|215.68|214.58|212.18|0
1656532200000|2022-06-29 19:50:00|217.02|214.62|216.43|214.03|219.06|216.66|213.67|211.27|0
1656532500000|2022-06-29 19:55:00|216.72|214.32|218.62|216.22|221.26|218.86|216.72|214.32|0
1656532800000|2022-06-29 20:00:00|218.91|216.51|219.79|217.39|220.38|217.98|217.45|215.05|0
1656533100000|2022-06-29 20:05:00|219.93|217.53|219.19|216.79|220.37|217.97|218.76|216.36|0
1656533400000|2022-06-29 20:10:00|219.34|216.94|216.56|214.16|219.49|217.09|216.56|214.16|0
1656533700000|2022-06-29 20:15:00|217.2|214.4|218.8|216|218.8|216|217.05|214.25|0
1656534000000|2022-06-29 20:20:00|218.95|216.15|218.5|215.7|219.39|216.59|218.36|215.56|0
1656534300000|2022-06-29 20:25:00|218.43|215.63|218.65|215.85|219.53|216.73|218.28|215.48|0
1656534600000|2022-06-29 20:30:00|218.72|215.92|219.96|217.16|220.11|217.31|218.72|215.92|0
1656534900000|2022-06-29 20:35:00|219.67|216.87|219.52|216.72|219.89|217.09|219.37|216.57|0
1656535200000|2022-06-29 20:40:00|219.66|216.86|219.51|216.71|219.81|217.01|219.51|216.71|0
1656535500000|2022-06-29 20:45:00|219.66|216.86|220.32|217.52|220.32|217.52|219.66|216.86|0
1656535800000|2022-06-29 20:50:00|220.24|217.44|219.65|216.85|220.24|217.44|219.51|216.71|0
1656536100000|2022-06-29 20:55:00|219.51|216.71|219.87|217.07|220.09|217.29|219.36|216.56|0
1656536400000|2022-06-29 21:00:00|219.83|217.03|219.95|217.15|220.04|217.24|219.78|216.98|0
1656536700000|2022-06-29 21:05:00|219.84|217.04|219.75|216.95|219.99|217.19|219.71|216.91|0
1656537000000|2022-06-29 21:10:00|219.62|216.82|219.62|216.82|219.75|216.95|219.5|216.7|0
1656537300000|2022-06-29 21:15:00|219.75|216.95|219.75|216.95|219.75|216.95|219.64|216.84|0
1656537600000|2022-06-29 21:20:00|219.74|216.94|219.74|216.94|219.74|216.94|219.68|216.88|0
1656537900000|2022-06-29 21:25:00|219.7|216.9|219.78|216.98|219.87|217.07|219.7|216.9|0
1656538200000|2022-06-29 21:30:00|219.7|216.9|219.52|216.72|219.7|216.9|219.52|216.72|0
1656538500000|2022-06-29 21:35:00|219.69|216.89|219.52|216.72|219.69|216.89|219.52|216.72|0
1656538800000|2022-06-29 21:40:00|219.54|216.74|219.64|216.84|219.73|216.93|219.5|216.7|0
1656539100000|2022-06-29 21:45:00|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1656539400000|2022-06-29 21:50:00|219.72|216.92|219.63|216.83|219.72|216.92|219.59|216.79|0
1656539700000|2022-06-29 21:55:00|219.59|216.79|219.53|216.73|219.65|216.85|219.53|216.73|0
1656540000000|2022-06-29 22:00:00|220.41|217.61|219.16|216.36|220.41|217.61|219.01|216.21|0
1656540300000|2022-06-29 22:05:00|219.3|216.5|218.78|215.98|219.45|216.65|218.28|215.48|0
1656540600000|2022-06-29 22:10:00|218.86|216.06|218.27|215.47|218.86|216.06|218.13|215.33|0
1656540900000|2022-06-29 22:15:00|218.12|215.32|219|216.2|219.51|216.71|218.12|215.32|0
1656541200000|2022-06-29 22:20:00|219.07|216.27|219.58|216.78|219.73|216.93|219|216.2|0
1656541500000|2022-06-29 22:25:00|219.73|216.93|220.02|217.22|220.32|217.52|219.73|216.93|0
1656541800000|2022-06-29 22:30:00|220.09|217.29|219.43|216.63|220.17|217.37|219.21|216.41|0
1656542100000|2022-06-29 22:35:00|219.35|216.55|218.98|216.18|219.35|216.55|218.98|216.18|0
1656542400000|2022-06-29 22:40:00|219.05|216.25|218.98|216.18|219.13|216.33|218.83|216.03|0
1656542700000|2022-06-29 22:45:00|219.05|216.25|218.98|216.18|219.13|216.33|218.54|215.74|0
1656543000000|2022-06-29 22:50:00|218.83|216.03|219.63|216.83|220|217.2|218.83|216.03|0
1656543300000|2022-06-29 22:55:00|219.71|216.91|218.97|216.17|219.71|216.91|218.82|216.02|0
1656543600000|2022-06-29 23:00:00|219.04|216.24|217.79|214.99|219.11|216.31|217.65|214.85|0
1656543900000|2022-06-29 23:05:00|217.65|214.85|217.94|215.14|218.23|215.43|217.65|214.85|0
1656544200000|2022-06-29 23:10:00|218.08|215.28|218.29|215.49|218.52|215.72|218.08|215.28|0
1656544500000|2022-06-29 23:15:00|218.15|215.35|218.07|215.27|218.52|215.72|217.93|215.13|0
1656544800000|2022-06-29 23:20:00|218.22|215.42|216.32|213.52|218.22|215.42|216.03|213.23|0
1656545100000|2022-06-29 23:25:00|216.39|213.59|216.17|213.37|216.76|213.96|215.88|213.08|0
1656545400000|2022-06-29 23:30:00|216.09|213.29|216.31|213.51|216.31|213.51|215.29|212.49|0
1656545700000|2022-06-29 23:35:00|216.23|213.43|216.45|213.65|216.89|214.09|216.16|213.36|0
1656546000000|2022-06-29 23:40:00|216.6|213.8|216.89|214.09|217.03|214.23|216.31|213.51|0
1656546300000|2022-06-29 23:45:00|217.03|214.23|217.17|214.37|217.32|214.52|216.59|213.79|0
1656546600000|2022-06-29 23:50:00|217.03|214.23|216.22|213.42|217.17|214.37|216.15|213.35|0
1656546900000|2022-06-29 23:55:00|216|213.2|216.44|213.64|216.73|213.93|216|213.2|0
1656547200000|2022-06-30 00:00:00|216.29|213.49|215.19|212.39|216.58|213.78|212.66|209.86|0
1656547500000|2022-06-30 00:05:00|215.56|212.76|216.57|213.77|217.31|214.51|215.56|212.76|0
1656547800000|2022-06-30 00:10:00|216.43|213.63|216.28|213.48|216.72|213.92|215.26|212.46|0
1656548100000|2022-06-30 00:15:00|216.13|213.33|216.28|213.48|216.72|213.92|214.53|211.73|0
1656548400000|2022-06-30 00:20:00|216.35|213.55|216.6|213.8|217.22|214.42|215.69|212.89|0
1656548700000|2022-06-30 00:25:00|216.74|213.94|216.67|213.87|217.4|214.6|216.16|213.36|0
1656549000000|2022-06-30 00:30:00|216.81|214.01|216.15|213.35|217.98|215.18|216.01|213.21|0
1656549300000|2022-06-30 00:35:00|216.23|213.43|216.51|213.71|217.39|214.59|216.23|213.43|0
1656549600000|2022-06-30 00:40:00|216.58|213.78|218.11|215.31|218.55|215.75|216.58|213.78|0
1656549900000|2022-06-30 00:45:00|218.26|215.46|216.94|214.14|218.48|215.68|216.72|213.92|0
1656550200000|2022-06-30 00:50:00|216.8|214|216.28|213.48|217.38|214.58|216.07|213.27|0
1656550500000|2022-06-30 00:55:00|216.36|213.56|216.57|213.77|216.94|214.14|215.92|213.12|0
1656550800000|2022-06-30 01:00:00|216.42|213.62|214.53|211.73|216.42|213.62|214.32|211.52|0
1656551100000|2022-06-30 01:05:00|214.61|211.81|213.23|210.43|215.33|212.53|213.23|210.43|0
1656551400000|2022-06-30 01:10:00|213.45|210.65|212.58|209.78|213.52|210.72|211.86|209.06|0
1656551700000|2022-06-30 01:15:00|212.43|209.63|210.99|208.19|212.43|209.63|210.42|207.62|0
1656552000000|2022-06-30 01:20:00|211.06|208.26|211.56|208.76|212.29|209.49|210.7|207.9|0
1656552300000|2022-06-30 01:25:00|211.71|208.91|211.99|209.19|212.14|209.34|211.13|208.33|0
1656552600000|2022-06-30 01:30:00|212.13|209.33|213.28|210.48|213.72|210.92|211.27|208.47|0
1656552900000|2022-06-30 01:35:00|213.43|210.63|213.57|210.77|214.36|211.56|212.85|210.05|0
1656553200000|2022-06-30 01:40:00|213.35|210.55|213.28|210.48|213.71|210.91|212.12|209.32|0
1656553500000|2022-06-30 01:45:00|213.56|210.76|212.69|209.89|213.99|211.19|212.55|209.75|0
1656553800000|2022-06-30 01:50:00|212.62|209.82|212.55|209.75|213.85|211.05|212.4|209.6|0
1656554100000|2022-06-30 01:55:00|212.62|209.82|210.82|208.02|212.62|209.82|210.68|207.88|0
1656554400000|2022-06-30 02:00:00|211.25|208.45|212.18|209.38|212.25|209.45|210.82|208.02|0
1656554700000|2022-06-30 02:05:00|212.25|209.45|212.68|209.88|212.68|209.88|211.39|208.59|0
1656555000000|2022-06-30 02:10:00|212.97|210.17|213.18|210.38|213.69|210.89|212.53|209.73|0
1656555300000|2022-06-30 02:15:00|213.11|210.31|213.32|210.52|213.54|210.74|212.82|210.02|0
1656555600000|2022-06-30 02:20:00|213.39|210.59|214.18|211.38|214.84|212.04|213.25|210.45|0
1656555900000|2022-06-30 02:25:00|214.26|211.46|215.7|212.9|215.99|213.19|213.89|211.09|0
1656556200000|2022-06-30 02:30:00|215.85|213.05|214.97|212.17|216.5|213.7|214.97|212.17|0
1656556500000|2022-06-30 02:35:00|215.12|212.32|214.89|212.09|215.41|212.61|214.54|211.74|0
1656556800000|2022-06-30 02:40:00|214.82|212.02|215.47|212.67|215.54|212.74|214.46|211.66|0
1656557100000|2022-06-30 02:45:00|215.69|212.89|213.37|210.57|215.98|213.18|213.01|210.21|0
1656557400000|2022-06-30 02:50:00|213.66|210.86|214.38|211.58|214.52|211.72|213.22|210.42|0
1656557700000|2022-06-30 02:55:00|214.52|211.72|215.1|212.3|215.82|213.02|214.38|211.58|0
1656558000000|2022-06-30 03:00:00|215.39|212.59|215.74|212.94|215.82|213.02|214.95|212.15|0
1656558300000|2022-06-30 03:05:00|215.82|213.02|215.52|212.72|216.25|213.45|214.8|212|0
1656558600000|2022-06-30 03:10:00|215.67|212.87|215.23|212.43|215.96|213.16|214.94|212.14|0
1656558900000|2022-06-30 03:15:00|215.08|212.28|215.23|212.43|215.95|213.15|214.65|211.85|0
1656559200000|2022-06-30 03:20:00|215.08|212.28|215.51|212.71|215.51|212.71|214.86|212.06|0
1656559500000|2022-06-30 03:25:00|215.37|212.57|215.36|212.56|215.51|212.71|215.07|212.27|0
1656559800000|2022-06-30 03:30:00|215.07|212.27|214.34|211.54|215.51|212.71|214.06|211.26|0
1656560100000|2022-06-30 03:35:00|214.49|211.69|213.76|210.96|214.63|211.83|213.47|210.67|0
1656560400000|2022-06-30 03:40:00|213.69|210.89|213.61|210.81|214.2|211.4|213.33|210.53|0
1656560700000|2022-06-30 03:45:00|213.47|210.67|212.17|209.37|213.76|210.96|211.88|209.08|0
1656561000000|2022-06-30 03:50:00|212.31|209.51|212.6|209.8|212.74|209.94|212.31|209.51|0
1656561300000|2022-06-30 03:55:00|212.52|209.72|212.74|209.94|213.17|210.37|212.31|209.51|0
1656561600000|2022-06-30 04:00:00|212.59|209.79|212.44|209.64|213.31|210.51|212.01|209.21|0
1656561900000|2022-06-30 04:05:00|212.59|209.79|212.3|209.5|213.02|210.22|212.3|209.5|0
1656562200000|2022-06-30 04:10:00|212.15|209.35|213.01|210.21|213.3|210.5|212.01|209.21|0
1656562500000|2022-06-30 04:15:00|213.16|210.36|213.73|210.93|213.73|210.93|212.87|210.07|0
1656562800000|2022-06-30 04:20:00|213.59|210.79|213.29|210.49|213.59|210.79|212.86|210.06|0
1656563100000|2022-06-30 04:25:00|213.22|210.42|213|210.2|213.58|210.78|213|210.2|0
1656563400000|2022-06-30 04:30:00|213.07|210.27|212.85|210.05|213.43|210.63|212.28|209.48|0
1656563700000|2022-06-30 04:35:00|212.78|209.98|211.99|209.19|212.92|210.12|211.55|208.75|0
1656564000000|2022-06-30 04:40:00|211.98|209.18|212.56|209.76|212.99|210.19|211.91|209.11|0
1656564300000|2022-06-30 04:45:00|212.63|209.83|212.26|209.46|212.7|209.9|212.12|209.32|0
1656564600000|2022-06-30 04:50:00|212.19|209.39|211.75|208.95|212.55|209.75|211.75|208.95|0
1656564900000|2022-06-30 04:55:00|211.83|209.03|211.83|209.03|212.11|209.31|211.11|208.31|0
1656565200000|2022-06-30 05:00:00|211.89|209.09|211.82|209.02|212.54|209.74|210.67|207.87|0
1656565500000|2022-06-30 05:05:00|211.89|209.09|211.31|208.51|211.97|209.17|210.74|207.94|0
1656565800000|2022-06-30 05:10:00|211.39|208.59|211.24|208.44|211.53|208.73|210.38|207.58|0
1656566100000|2022-06-30 05:15:00|211.38|208.58|210.52|207.72|212.17|209.37|210.52|207.72|0
1656566400000|2022-06-30 05:20:00|210.37|207.57|208.37|205.57|210.66|207.86|208.37|205.57|0
1656566700000|2022-06-30 05:25:00|207.8|205|206.49|203.69|207.8|205|202.15|199.35|0
1656567000000|2022-06-30 05:30:00|206.2|203.4|205.64|202.84|206.49|203.69|205.36|202.56|0
1656567300000|2022-06-30 05:35:00|205.35|202.55|204.72|201.92|205.5|202.7|203.95|201.15|0
1656567600000|2022-06-30 05:40:00|204.65|201.85|202.82|200.02|204.93|202.13|202.26|199.46|0
1656567900000|2022-06-30 05:45:00|202.75|199.95|204.22|201.42|205.06|202.26|202.75|199.95|0
1656568200000|2022-06-30 05:50:00|204.36|201.56|203.37|200.57|204.92|202.12|203.37|200.57|0
1656568500000|2022-06-30 05:55:00|203.51|200.71|205.54|202.74|206.25|203.45|203.37|200.57|0
1656568800000|2022-06-30 06:00:00|206.1|203.3|203.85|201.05|206.95|204.15|203.57|200.77|0
1656569100000|2022-06-30 06:05:00|203.71|200.91|201.06|198.26|203.92|201.12|200.92|198.12|0
1656569400000|2022-06-30 06:10:00|200.92|198.12|202.51|199.71|202.86|200.06|199.39|196.59|0
1656569700000|2022-06-30 06:15:00|202.72|199.92|202.3|199.5|203.42|200.62|201.88|199.08|0
1656570000000|2022-06-30 06:20:00|202.37|199.57|201.6|198.8|202.72|199.92|200.63|197.83|0
1656570300000|2022-06-30 06:25:00|201.74|198.94|198.48|195.68|201.88|199.08|198|195.2|0
1656570600000|2022-06-30 06:30:00|198.41|195.61|193.35|190.55|198.69|195.89|191.74|188.94|0
1656570900000|2022-06-30 06:35:00|193.21|190.41|193.49|190.69|193.49|190.69|190.23|187.43|0
1656571200000|2022-06-30 06:40:00|193.36|190.56|191.63|188.83|193.63|190.83|189.69|186.89|0
1656571500000|2022-06-30 06:45:00|191.77|188.97|193.26|190.46|193.67|190.87|191.36|188.56|0
1656571800000|2022-06-30 06:50:00|193.53|190.73|193.39|190.59|194.21|191.41|192.23|189.43|0
1656572100000|2022-06-30 06:55:00|193.66|190.86|194|191.2|194.82|192.02|193.05|190.25|0
1656572400000|2022-06-30 07:00:00|194.41|191.61|193.11|190.31|195.84|193.04|192.63|189.83|0
1656572700000|2022-06-30 07:05:00|192.7|190.3|193.31|190.91|194.41|192.01|190.87|188.47|0
1656573000000|2022-06-30 07:10:00|193.04|190.64|193.01|190.61|195.64|193.24|191.44|189.04|0
1656573300000|2022-06-30 07:15:00|192.19|189.79|190.7|188.3|192.19|189.79|188.95|186.55|0
1656573600000|2022-06-30 07:20:00|189.95|187.55|190.72|188.32|192.15|189.75|189.1|186.7|0
1656573900000|2022-06-30 07:25:00|190.92|188.52|191.19|188.79|193.71|191.31|190.25|187.85|0
1656574200000|2022-06-30 07:30:00|190.99|188.59|192.88|190.48|193.02|190.62|189.24|186.84|0
1656574500000|2022-06-30 07:35:00|193.09|190.69|192.27|189.87|194.11|191.71|191.86|189.46|0
1656574800000|2022-06-30 07:40:00|193.02|190.62|195.47|193.07|195.81|193.41|193.02|190.62|0
1656575100000|2022-06-30 07:45:00|195.61|193.21|197.7|195.3|197.7|195.3|193.56|191.16|0
1656575400000|2022-06-30 07:50:00|197.98|195.58|197.42|195.02|198.39|195.99|197.29|194.89|0
1656575700000|2022-06-30 07:55:00|197.28|194.88|196.73|194.33|198.04|195.64|195.91|193.51|0
1656576000000|2022-06-30 08:00:00|196.46|194.06|199.35|196.95|199.49|197.09|196.38|193.98|0
1656576300000|2022-06-30 08:05:00|199.07|196.67|197.96|195.56|200.32|197.92|197.14|194.74|0
1656576600000|2022-06-30 08:10:00|197.69|195.29|198.37|195.97|198.51|196.11|196.86|194.46|0
1656576900000|2022-06-30 08:15:00|198.23|195.83|195.89|193.49|198.65|196.25|195.75|193.35|0
1656577200000|2022-06-30 08:20:00|195.82|193.42|195.34|192.94|197.12|194.72|195.2|192.8|0
1656577500000|2022-06-30 08:25:00|195.47|193.07|194.65|192.25|196.02|193.62|194.24|191.84|0
1656577800000|2022-06-30 08:30:00|194.79|192.39|194.3|191.9|196.16|193.76|193.83|191.43|0
1656578100000|2022-06-30 08:35:00|194.24|191.84|198.08|195.68|199.18|196.78|193.42|191.02|0
1656578400000|2022-06-30 08:40:00|198|195.6|199.59|197.19|200.29|197.89|196.15|193.75|0
1656578700000|2022-06-30 08:45:00|199.46|197.06|195.93|193.53|199.59|197.19|195.38|192.98|0
1656579000000|2022-06-30 08:50:00|195.87|193.47|196.41|194.01|196.89|194.49|195.25|192.85|0
1656579300000|2022-06-30 08:55:00|196.27|193.87|195.58|193.18|196.82|194.42|194.9|192.5|0
1656579600000|2022-06-30 09:00:00|195.45|193.05|194.9|192.5|195.86|193.46|193.67|191.27|0
1656579900000|2022-06-30 09:05:00|193.8|191.4|192.98|190.58|195.51|193.11|192.44|190.04|0
1656580200000|2022-06-30 09:10:00|192.84|190.44|188.92|186.52|192.84|190.44|188.78|186.38|0
1656580500000|2022-06-30 09:15:00|188.71|186.31|187.71|185.31|188.85|186.45|187.57|185.17|0
1656580800000|2022-06-30 09:20:00|187.84|185.44|188.44|186.04|189.18|186.78|187.31|184.91|0
1656581100000|2022-06-30 09:25:00|188.58|186.18|188.04|185.64|188.84|186.44|188.04|185.64|0
1656581400000|2022-06-30 09:30:00|188.17|185.77|189.03|186.63|190.24|187.84|187.63|185.23|0
1656581700000|2022-06-30 09:35:00|189.09|186.69|189.56|187.16|189.56|187.16|187.95|185.55|0
1656582000000|2022-06-30 09:40:00|189.29|186.89|188.99|186.59|189.49|187.09|188.48|186.08|0
1656582300000|2022-06-30 09:45:00|188.86|186.46|190.06|187.66|190.33|187.93|188.65|186.25|0
1656582600000|2022-06-30 09:50:00|189.99|187.59|191.2|188.8|191.2|188.8|189.52|187.12|0
1656582900000|2022-06-30 09:55:00|191.06|188.66|194.62|192.22|194.62|192.22|190.86|188.46|0
1656583200000|2022-06-30 10:00:00|194.28|191.88|193|190.6|194.42|192.02|192.94|190.54|0
1656583500000|2022-06-30 10:05:00|193.27|190.87|193.54|191.14|193.68|191.28|191.64|189.24|0
1656583800000|2022-06-30 10:10:00|193.47|191.07|192.51|190.11|193.67|191.27|191.98|189.58|0
1656584100000|2022-06-30 10:15:00|192.45|190.05|192.44|190.04|192.92|190.52|192.04|189.64|0
1656584400000|2022-06-30 10:20:00|192.58|190.18|193.52|191.12|193.52|191.12|192.17|189.77|0
1656584700000|2022-06-30 10:25:00|193.66|191.26|190|187.6|193.66|191.26|190|187.6|0
1656585000000|2022-06-30 10:30:00|189.87|187.47|190.54|188.14|190.67|188.27|189.87|187.47|0
1656585300000|2022-06-30 10:35:00|190.27|187.87|189.44|187.04|190.4|188|188.75|186.35|0
1656585600000|2022-06-30 10:40:00|189.51|187.11|190.38|187.98|190.38|187.98|188.5|186.1|0
1656585900000|2022-06-30 10:45:00|190.25|187.85|189.93|187.53|191.05|188.65|189.4|187|0
1656586200000|2022-06-30 10:50:00|189.66|187.26|191.68|189.28|191.82|189.42|189.59|187.19|0
1656586500000|2022-06-30 10:55:00|191.75|189.35|192.76|190.36|193.37|190.97|191.68|189.28|0
1656586800000|2022-06-30 11:00:00|192.82|190.42|191|188.6|193.3|190.9|190.46|188.06|0
1656587100000|2022-06-30 11:05:00|190.86|188.46|192.14|189.74|192.14|189.74|190.73|188.33|0
1656587400000|2022-06-30 11:10:00|192.21|189.81|192.88|190.48|193.02|190.62|191.8|189.4|0
1656587700000|2022-06-30 11:15:00|192.95|190.55|191.93|189.53|193.42|191.02|191.26|188.86|0
1656588000000|2022-06-30 11:20:00|191.8|189.4|192.2|189.8|192.54|190.14|191.66|189.26|0
1656588300000|2022-06-30 11:25:00|192.13|189.73|193.34|190.94|193.69|191.29|191.52|189.12|0
1656588600000|2022-06-30 11:30:00|193.28|190.88|190.03|187.63|193.28|190.88|189.9|187.5|0
1656588900000|2022-06-30 11:35:00|189.9|187.5|188.69|186.29|190.44|188.04|188.29|185.89|0
1656589200000|2022-06-30 11:40:00|188.55|186.15|189.08|186.68|189.62|187.22|187.75|185.35|0
1656589500000|2022-06-30 11:45:00|189.15|186.75|188.68|186.28|189.15|186.75|187.54|185.14|0
1656589800000|2022-06-30 11:50:00|188.54|186.14|189.48|187.08|189.61|187.21|188.28|185.88|0
1656590100000|2022-06-30 11:55:00|189.34|186.94|190.84|188.44|191.38|188.98|189.34|186.94|0
1656590400000|2022-06-30 12:00:00|190.77|188.37|191.76|189.36|192.16|189.76|190.3|187.9|0
1656590700000|2022-06-30 12:05:00|192.03|189.63|190.94|188.54|192.16|189.76|190.54|188.14|0
1656591000000|2022-06-30 12:10:00|191.08|188.68|191.06|188.66|191.75|189.35|190.65|188.25|0
1656591300000|2022-06-30 12:15:00|190.99|188.59|190.11|187.71|191.32|188.92|189.98|187.58|0
1656591600000|2022-06-30 12:20:00|189.97|187.57|193.08|190.68|194.03|191.63|189.84|187.44|0
1656591900000|2022-06-30 12:25:00|192.81|190.41|192.26|189.86|193.89|191.49|192.26|189.86|0
1656592200000|2022-06-30 12:30:00|192.12|189.72|198.16|195.76|200.09|197.69|192.12|189.72|0
1656592500000|2022-06-30 12:35:00|198.02|195.62|196.5|194.1|199.67|197.27|196.5|194.1|0
1656592800000|2022-06-30 12:40:00|196.64|194.24|197.25|194.85|198.08|195.68|194.86|192.46|0
1656593100000|2022-06-30 12:45:00|197.32|194.92|198.28|195.88|199.66|197.26|197.32|194.92|0
1656593400000|2022-06-30 12:50:00|198.69|196.29|195.4|193|198.69|196.29|193.76|191.36|0
1656593700000|2022-06-30 12:55:00|195.26|192.86|191.59|189.19|195.4|193|191.59|189.19|0
1656594000000|2022-06-30 13:00:00|191.52|189.12|193.48|191.08|193.62|191.22|190.78|188.38|0
1656594300000|2022-06-30 13:05:00|193.21|190.81|195.25|192.85|195.79|193.39|192.67|190.27|0
1656594600000|2022-06-30 13:10:00|194.56|192.16|194.42|192.02|195.25|192.85|193.88|191.48|0
1656594900000|2022-06-30 13:15:00|194.56|192.16|197.57|195.17|198.26|195.86|194.15|191.75|0
1656595200000|2022-06-30 13:20:00|197.43|195.03|196.6|194.2|197.98|195.58|196.33|193.93|0
1656595500000|2022-06-30 13:25:00|196.33|193.93|196.19|193.79|197.7|195.3|195.23|192.83|0
1656595800000|2022-06-30 13:30:00|196.6|194.2|191.99|189.59|201.01|198.61|190.62|188.22|0
1656596100000|2022-06-30 13:35:00|191.58|189.18|185.01|182.61|192.33|189.93|183.98|181.58|0
1656596400000|2022-06-30 13:40:00|184.21|181.81|185.67|183.27|187.81|185.41|183.21|180.81|0
1656596700000|2022-06-30 13:45:00|185.53|183.13|186.51|184.11|187.98|185.58|183.01|180.61|0
1656597000000|2022-06-30 13:50:00|186.25|183.85|181.74|179.34|186.91|184.51|181.61|179.21|0
1656597300000|2022-06-30 13:55:00|181.61|179.21|180.56|178.16|183.19|180.79|178.93|176.53|0
1656597600000|2022-06-30 14:00:00|180.3|177.9|177.56|175.16|180.3|177.9|176.27|173.87|0
1656597900000|2022-06-30 14:05:00|177.3|174.9|177.94|175.54|179.51|177.11|176.65|174.25|0
1656598200000|2022-06-30 14:10:00|178.98|176.58|184.76|182.36|184.89|182.49|177.68|175.28|0
1656598500000|2022-06-30 14:15:00|185.02|182.62|183.32|180.92|185.56|183.16|181.61|179.21|0
1656598800000|2022-06-30 14:20:00|182.93|180.53|182.53|180.13|183.45|181.05|180.18|177.78|0
1656599100000|2022-06-30 14:25:00|182.01|179.61|182.66|180.26|184.24|181.84|181.61|179.21|0
1656599400000|2022-06-30 14:30:00|182.79|180.39|190.49|188.09|190.62|188.22|181.61|179.21|0
1656599700000|2022-06-30 14:35:00|190.62|188.22|186.21|183.81|190.62|188.22|186.21|183.81|0
1656600000000|2022-06-30 14:40:00|185.68|183.28|184.15|181.75|186.74|184.34|184.15|181.75|0
1656600300000|2022-06-30 14:45:00|184.09|181.69|185.32|182.92|185.94|183.54|182.94|180.54|0
1656600600000|2022-06-30 14:50:00|185.45|183.05|190.52|188.12|192.44|190.04|185.05|182.65|0
1656600900000|2022-06-30 14:55:00|190.65|188.25|193.76|191.36|194.45|192.05|189.98|187.58|0
1656601200000|2022-06-30 15:00:00|193.63|191.23|189.97|187.57|193.76|191.36|189.03|186.63|0
1656601500000|2022-06-30 15:05:00|190.51|188.11|196.91|194.51|197.46|195.06|190.51|188.11|0
1656601800000|2022-06-30 15:10:00|197.18|194.78|195.26|192.86|197.73|195.33|194.17|191.77|0
1656602100000|2022-06-30 15:15:00|194.99|192.59|195.94|193.54|198|195.6|194.85|192.45|0
1656602400000|2022-06-30 15:20:00|195.39|192.99|199.59|197.19|200.29|197.89|195.39|192.99|0
1656602700000|2022-06-30 15:25:00|199.18|196.78|202.87|200.47|206.08|203.68|199.18|196.78|0
1656603000000|2022-06-30 15:30:00|202.45|200.05|200.08|197.68|203.84|201.44|199.53|197.13|0
1656603300000|2022-06-30 15:35:00|199.94|197.54|201.6|199.2|201.74|199.34|198.01|195.61|0
1656603600000|2022-06-30 15:40:00|201.88|199.48|203.27|200.87|203.97|201.57|200.63|198.23|0
1656603900000|2022-06-30 15:45:00|203.55|201.15|206.21|203.81|207.34|204.94|202.71|200.31|0
1656604200000|2022-06-30 15:50:00|205.37|202.97|206.63|204.23|206.77|204.37|203.83|201.43|0
1656604500000|2022-06-30 15:55:00|206.77|204.37|208.47|206.07|208.89|206.49|204.24|201.84|0
1656604800000|2022-06-30 16:00:00|208.61|206.21|206.2|203.8|208.89|206.49|205.5|203.1|0
1656605100000|2022-06-30 16:05:00|206.34|203.94|201.72|199.32|206.34|203.94|201.3|198.9|0
1656605400000|2022-06-30 16:10:00|201.44|199.04|204.51|202.11|204.51|202.11|200.67|198.27|0
1656605700000|2022-06-30 16:15:00|204.23|201.83|206.19|203.79|206.75|204.35|202.55|200.15|0
1656606000000|2022-06-30 16:20:00|206.33|203.93|213.15|210.75|213.15|210.75|205.49|203.09|0
1656606300000|2022-06-30 16:25:00|213.3|210.9|216.9|214.5|217.48|215.08|212.86|210.46|0
1656606600000|2022-06-30 16:30:00|217.48|215.08|217.76|215.36|221.26|218.86|217.19|214.79|0
1656606900000|2022-06-30 16:35:00|217.62|215.22|214.75|212.35|219.27|216.87|213.74|211.34|0
1656607200000|2022-06-30 16:40:00|214.96|212.56|216.4|214|217.34|214.94|214.02|211.62|0
1656607500000|2022-06-30 16:45:00|216.76|214.36|214.31|211.91|218.79|216.39|214.31|211.91|0
1656607800000|2022-06-30 16:50:00|214.52|212.12|215.74|213.34|215.89|213.49|212.94|210.54|0
1656608100000|2022-06-30 16:55:00|215.89|213.49|215.74|213.34|217.19|214.79|214.01|211.61|0
1656608400000|2022-06-30 17:00:00|216.03|213.63|217.76|215.36|218.93|216.53|215.59|213.19|0
1656608700000|2022-06-30 17:05:00|217.91|215.51|212.71|210.31|217.91|215.51|212.28|209.88|0
1656609000000|2022-06-30 17:10:00|212.57|210.17|205.47|203.07|212.71|210.31|205.33|202.93|0
1656609300000|2022-06-30 17:15:00|205.89|203.49|207.01|204.61|207.72|205.32|205.33|202.93|0
1656609600000|2022-06-30 17:20:00|207.15|204.75|211.24|208.84|211.24|208.84|205.18|202.78|0
1656609900000|2022-06-30 17:25:00|210.81|208.41|211.95|209.55|212.67|210.27|210.67|208.27|0
1656610200000|2022-06-30 17:30:00|212.1|209.7|213.38|210.98|214.68|212.28|211.95|209.55|0
1656610500000|2022-06-30 17:35:00|213.24|210.84|214.53|212.13|215.4|213|213.16|210.76|0
1656610800000|2022-06-30 17:40:00|215.11|212.71|209.94|207.54|217.57|215.17|209.94|207.54|0
1656611100000|2022-06-30 17:45:00|210.23|207.83|216.4|214|216.54|214.14|210.23|207.83|0
1656611400000|2022-06-30 17:50:00|216.47|214.07|218.43|216.03|220.62|218.22|215.89|213.49|0
1656611700000|2022-06-30 17:55:00|218.57|216.17|217.12|214.72|218.57|216.17|215.88|213.48|0
1656612000000|2022-06-30 18:00:00|217.41|215.01|217.69|215.29|217.84|215.44|214.8|212.4|0
1656612300000|2022-06-30 18:05:00|217.4|215|213.79|211.39|218.42|216.02|212.92|210.52|0
1656612600000|2022-06-30 18:10:00|213.5|211.1|211.88|209.48|217.69|215.29|211.59|209.19|0
1656612900000|2022-06-30 18:15:00|211.02|208.62|214.17|211.77|214.75|212.35|210.3|207.9|0
1656613200000|2022-06-30 18:20:00|214.46|212.06|207.45|205.05|214.75|212.35|207.45|205.05|0
1656613500000|2022-06-30 18:25:00|207.31|204.91|210.15|207.75|211.01|208.61|205.05|202.65|0
1656613800000|2022-06-30 18:30:00|209.72|207.32|208.88|206.48|211.58|209.18|208.67|206.27|0
1656614100000|2022-06-30 18:35:00|208.81|206.41|209.23|206.83|209.8|207.4|207.1|204.7|0
1656614400000|2022-06-30 18:40:00|209.09|206.69|201.04|198.64|209.09|206.69|201.04|198.64|0
1656614700000|2022-06-30 18:45:00|201.32|198.92|202.86|200.46|204.69|202.29|200.48|198.08|0
1656615000000|2022-06-30 18:50:00|203|200.6|199.78|197.38|203|200.6|197.98|195.58|0
1656615300000|2022-06-30 18:55:00|199.64|197.24|200.53|198.13|201.37|198.97|198.04|195.64|0
1656615600000|2022-06-30 19:00:00|200.25|197.85|199.83|197.43|202.07|199.67|198.86|196.46|0
1656615900000|2022-06-30 19:05:00|199.42|197.02|191.03|188.63|199.69|197.29|191.03|188.63|0
1656616200000|2022-06-30 19:10:00|190.76|188.36|192.39|189.99|192.67|190.27|190.75|188.35|0
1656616500000|2022-06-30 19:15:00|191.71|189.31|188.85|186.45|191.71|189.31|187.91|185.51|0
1656616800000|2022-06-30 19:20:00|188.99|186.59|193.34|190.94|193.48|191.08|188.99|186.59|0
1656617100000|2022-06-30 19:25:00|193.48|191.08|200.81|198.41|200.95|198.55|193.48|191.08|0
1656617400000|2022-06-30 19:30:00|200.11|197.71|204.61|202.21|205.03|202.63|199.55|197.15|0
1656617700000|2022-06-30 19:35:00|204.33|201.93|202.35|199.95|207.59|205.19|202.07|199.67|0
1656618000000|2022-06-30 19:40:00|202.21|199.81|197.25|194.85|203.76|201.36|195.66|193.26|0
1656618300000|2022-06-30 19:45:00|196.63|194.23|198.98|196.58|204.17|201.77|196.21|193.81|0
1656618600000|2022-06-30 19:50:00|198.56|196.16|192.08|189.68|202.62|200.22|190.18|187.78|0
1656618900000|2022-06-30 19:55:00|192.22|189.82|201.63|199.23|201.63|199.23|189.77|187.37|0
1656619200000|2022-06-30 20:00:00|203.74|201.34|196.37|193.97|203.74|201.34|193.89|191.49|0
1656619500000|2022-06-30 20:05:00|196.65|194.25|194.71|192.31|196.65|194.25|193.06|190.66|0
1656619800000|2022-06-30 20:10:00|194.57|192.17|193.6|191.2|196.92|194.52|193.46|191.06|0
1656620100000|2022-06-30 20:15:00|193.73|190.93|196.14|193.34|196.14|193.34|193.11|190.31|0
1656620400000|2022-06-30 20:20:00|196.07|193.27|196.55|193.75|197.25|194.45|195.86|193.06|0
1656620700000|2022-06-30 20:25:00|196.69|193.89|197.52|194.72|198.42|195.62|196.41|193.61|0
1656621000000|2022-06-30 20:30:00|197.1|194.3|197.52|194.72|197.52|194.72|195.86|193.06|0
1656621300000|2022-06-30 20:35:00|197.38|194.58|196.61|193.81|197.38|194.58|195.99|193.19|0
1656621600000|2022-06-30 20:40:00|196.47|193.67|197.02|194.22|197.23|194.43|196.26|193.46|0
1656621900000|2022-06-30 20:45:00|196.82|194.02|196.67|193.87|197.37|194.57|195.98|193.18|0
1656622200000|2022-06-30 20:50:00|197.09|194.29|195.63|192.83|197.15|194.35|194.87|192.07|0
1656622500000|2022-06-30 20:55:00|195.7|192.9|194.66|191.86|197.22|194.42|194.32|191.52|0
1656622800000|2022-06-30 21:00:00|194.88|192.08|194.76|191.96|195.02|192.22|194.62|191.82|0
1656623100000|2022-06-30 21:05:00|194.74|191.94|195.3|192.5|195.3|192.5|194.74|191.94|0
1656623400000|2022-06-30 21:10:00|195.28|192.48|194.61|191.81|195.28|192.48|194.61|191.81|0
1656623700000|2022-06-30 21:15:00|194.79|191.99|194.81|192.01|194.87|192.07|194.73|191.93|0
1656624000000|2022-06-30 21:20:00|194.85|192.05|194.91|192.11|195.15|192.35|194.8|192|0
1656624300000|2022-06-30 21:25:00|194.92|192.12|195.03|192.23|195.18|192.38|194.91|192.11|0
1656624600000|2022-06-30 21:30:00|195|192.2|195.02|192.22|195.18|192.38|195|192.2|0
1656624900000|2022-06-30 21:35:00|195.28|192.48|195.06|192.26|195.28|192.48|195.02|192.22|0
1656625200000|2022-06-30 21:40:00|195.03|192.23|195.17|192.37|195.21|192.41|195.03|192.23|0
1656625500000|2022-06-30 21:45:00|195.19|192.39|195.21|192.41|195.23|192.43|195.09|192.29|0
1656625800000|2022-06-30 21:50:00|195.16|192.36|195.02|192.22|195.16|192.36|195.01|192.21|0
1656626100000|2022-06-30 21:55:00|194.92|192.12|195.02|192.22|195.08|192.28|194.82|192.02|0
1656626400000|2022-06-30 22:00:00|195.4|192.6|193.54|190.74|195.54|192.74|193.13|190.33|0
1656626700000|2022-06-30 22:05:00|193.61|190.81|191.55|188.75|193.68|190.88|191.49|188.69|0
1656627000000|2022-06-30 22:10:00|191.49|188.69|190.73|187.93|192.72|189.92|190.39|187.59|0
1656627300000|2022-06-30 22:15:00|190.66|187.86|193.05|190.25|193.4|190.6|190.39|187.59|0
1656627600000|2022-06-30 22:20:00|192.98|190.18|193.12|190.32|193.67|190.87|192.98|190.18|0
1656627900000|2022-06-30 22:25:00|193.25|190.45|191.2|188.4|193.25|190.45|191.2|188.4|0
1656628200000|2022-06-30 22:30:00|191.4|188.6|192.15|189.35|192.97|190.17|191.4|188.6|0
1656628500000|2022-06-30 22:35:00|192.01|189.21|191.53|188.73|192.29|189.49|191.46|188.66|0
1656628800000|2022-06-30 22:40:00|191.46|188.66|192.62|189.82|192.69|189.89|191.33|188.53|0
1656629100000|2022-06-30 22:45:00|192.69|189.89|192.96|190.16|193.51|190.71|192.69|189.89|0
1656629400000|2022-06-30 22:50:00|193.03|190.23|193.98|191.18|194.33|191.53|192.82|190.02|0
1656629700000|2022-06-30 22:55:00|193.92|191.12|192.4|189.6|193.92|191.12|192.06|189.26|0
1656630000000|2022-06-30 23:00:00|192.47|189.67|192.81|190.01|193.29|190.49|192.27|189.47|0
1656630300000|2022-06-30 23:05:00|192.74|189.94|193.08|190.28|193.5|190.7|192.33|189.53|0
1656630600000|2022-06-30 23:10:00|192.94|190.14|193.08|190.28|193.49|190.69|192.94|190.14|0
1656630900000|2022-06-30 23:15:00|193.01|190.21|192.59|189.79|193.35|190.55|192.59|189.79|0
1656631200000|2022-06-30 23:20:00|192.53|189.73|193.34|190.54|193.34|190.54|191.7|188.9|0
1656631500000|2022-06-30 23:25:00|193.48|190.68|196.51|193.71|196.51|193.71|193.48|190.68|0
1656631800000|2022-06-30 23:30:00|196.37|193.57|195.26|192.46|196.79|193.99|195.26|192.46|0
1656632100000|2022-06-30 23:35:00|195.33|192.53|195.54|192.74|195.82|193.02|194.99|192.19|0
1656632400000|2022-06-30 23:40:00|195.46|192.66|195.87|193.07|196.78|193.98|195.46|192.66|0
1656632700000|2022-06-30 23:45:00|195.81|193.01|196.84|194.04|197.12|194.32|195.12|192.32|0
1656633000000|2022-06-30 23:50:00|196.91|194.11|199.06|196.26|199.55|196.75|196.91|194.11|0
1656633300000|2022-06-30 23:55:00|199|196.2|199.55|196.75|200.11|197.31|199|196.2|0
1656633600000|2022-07-01 00:00:00|199.97|197.17|201.01|198.21|201.16|198.36|199.06|196.26|0
1656633900000|2022-07-01 00:05:00|200.95|198.15|199.26|196.46|201.09|198.29|198.84|196.04|0
1656634200000|2022-07-01 00:10:00|199.19|196.39|199.54|196.74|199.82|197.02|198.98|196.18|0
1656634500000|2022-07-01 00:15:00|199.4|196.6|201.22|198.42|201.22|198.42|199.19|196.39|0
1656634800000|2022-07-01 00:20:00|201.14|198.34|199.25|196.45|201.56|198.76|199.11|196.31|0
1656635100000|2022-07-01 00:25:00|199.32|196.52|199.11|196.31|199.39|196.59|197.44|194.64|0
1656635400000|2022-07-01 00:30:00|198.97|196.17|199.03|196.23|199.31|196.51|197.43|194.63|0
1656635700000|2022-07-01 00:35:00|198.96|196.16|197.01|194.21|199.52|196.72|196.73|193.93|0
1656636000000|2022-07-01 00:40:00|196.87|194.07|198.32|195.52|199.23|196.43|196.73|193.93|0
1656636300000|2022-07-01 00:45:00|198.25|195.45|200.9|198.1|201.46|198.66|198.11|195.31|0
1656636600000|2022-07-01 00:50:00|201.04|198.24|200.06|197.26|201.46|198.66|199.78|196.98|0
1656636900000|2022-07-01 00:55:00|200.12|197.32|197.75|194.95|200.26|197.46|197.69|194.89|0
1656637200000|2022-07-01 01:00:00|197.69|194.89|197.47|194.67|199.14|196.34|196.99|194.19|0
1656637500000|2022-07-01 01:05:00|197.27|194.47|196.98|194.18|198.44|195.64|196.16|193.36|0
1656637800000|2022-07-01 01:10:00|196.85|194.05|196.43|193.63|197.12|194.32|194.91|192.11|0
1656638100000|2022-07-01 01:15:00|196.63|193.83|196.49|193.69|197.04|194.24|195.6|192.8|0
1656638400000|2022-07-01 01:20:00|196.56|193.76|195.45|192.65|196.63|193.83|195.31|192.51|0
1656638700000|2022-07-01 01:25:00|195.79|192.99|194.35|191.55|196.76|193.96|194.07|191.27|0
1656639000000|2022-07-01 01:30:00|194.21|191.41|192.15|189.35|194.21|191.41|191.74|188.94|0
1656639300000|2022-07-01 01:35:00|192.08|189.28|192.69|189.89|192.97|190.17|190.79|187.99|0
1656639600000|2022-07-01 01:40:00|192.97|190.17|192.21|189.41|193.79|190.99|192.21|189.41|0
1656639900000|2022-07-01 01:45:00|192.55|189.75|192.69|189.89|193.65|190.85|192.34|189.54|0
1656640200000|2022-07-01 01:50:00|192.75|189.95|193.78|190.98|194.6|191.8|192.75|189.95|0
1656640500000|2022-07-01 01:55:00|193.71|190.91|193.36|190.56|193.71|190.91|192.68|189.88|0
1656640800000|2022-07-01 02:00:00|193.23|190.43|195.14|192.34|195.42|192.62|192.27|189.47|0
1656641100000|2022-07-01 02:05:00|195.28|192.48|195.34|192.54|195.97|193.17|195.21|192.41|0
1656641400000|2022-07-01 02:10:00|195.42|192.62|196.45|193.65|197.35|194.55|195.42|192.62|0
1656641700000|2022-07-01 02:15:00|196.52|193.72|194.79|191.99|196.52|193.72|194.24|191.44|0
1656642000000|2022-07-01 02:20:00|194.86|192.06|192.38|189.58|194.86|192.06|192.31|189.51|0
1656642300000|2022-07-01 02:25:00|192.45|189.65|191.97|189.17|192.45|189.65|191.16|188.36|0
1656642600000|2022-07-01 02:30:00|192.11|189.31|188.44|185.64|192.52|189.72|187.49|184.69|0
1656642900000|2022-07-01 02:35:00|188.37|185.57|187.82|185.02|189.25|186.45|187.62|184.82|0
1656643200000|2022-07-01 02:40:00|187.76|184.96|187.35|184.55|188.97|186.17|186.54|183.74|0
1656643500000|2022-07-01 02:45:00|187.14|184.34|186.67|183.87|188.56|185.76|186.4|183.6|0
1656643800000|2022-07-01 02:50:00|186.54|183.74|185.73|182.93|186.81|184.01|184.79|181.99|0
1656644100000|2022-07-01 02:55:00|185.6|182.8|186.95|184.15|186.95|184.15|184.66|181.86|0
1656644400000|2022-07-01 03:00:00|186.68|183.88|186.68|183.88|187.28|184.48|186.01|183.21|0
1656644700000|2022-07-01 03:05:00|186.74|183.94|184.33|181.53|186.81|184.01|184.14|181.34|0
1656645000000|2022-07-01 03:10:00|184.27|181.47|181.35|178.55|184.67|181.87|181.35|178.55|0
1656645300000|2022-07-01 03:15:00|181.48|178.68|179.38|176.58|182.41|179.61|179.38|176.58|0
1656645600000|2022-07-01 03:20:00|179.51|176.71|182|179.2|182.14|179.34|179.38|176.58|0
1656645900000|2022-07-01 03:25:00|182.14|179.34|182.73|179.93|182.8|180|181.74|178.94|0
1656646200000|2022-07-01 03:30:00|182.59|179.79|183.19|180.39|183.72|180.92|181.74|178.94|0
1656646500000|2022-07-01 03:35:00|183.38|180.58|182.72|179.92|183.85|181.05|182.65|179.85|0
1656646800000|2022-07-01 03:40:00|182.65|179.85|179.49|176.69|182.65|179.85|178.57|175.77|0
1656647100000|2022-07-01 03:45:00|179.42|176.62|180.67|177.87|181.12|178.32|178.57|175.77|0
1656647400000|2022-07-01 03:50:00|180.53|177.73|182.38|179.58|182.64|179.84|180.4|177.6|0
1656647700000|2022-07-01 03:55:00|182.44|179.64|182.11|179.31|182.64|179.84|181.19|178.39|0
1656648000000|2022-07-01 04:00:00|181.98|179.18|183.7|180.9|183.83|181.03|181.71|178.91|0
1656648300000|2022-07-01 04:05:00|183.56|180.76|183.03|180.23|183.83|181.03|183.03|180.23|0
1656648600000|2022-07-01 04:10:00|183.16|180.36|179.92|177.12|183.56|180.76|179.33|176.53|0
1656648900000|2022-07-01 04:15:00|179.86|177.06|178.15|175.35|180.51|177.71|177.76|174.96|0
1656649200000|2022-07-01 04:20:00|178.35|175.55|179.72|176.92|180.24|177.44|177.37|174.57|0
1656649500000|2022-07-01 04:25:00|179.52|176.72|178.54|175.74|180.11|177.31|178.15|175.35|0
1656649800000|2022-07-01 04:30:00|178.67|175.87|180.96|178.16|181.35|178.55|178.67|175.87|0
1656650100000|2022-07-01 04:35:00|180.89|178.09|180.36|177.56|181.55|178.75|179.71|176.91|0
1656650400000|2022-07-01 04:40:00|180.43|177.63|181.87|179.07|182.74|179.94|180.43|177.63|0
1656650700000|2022-07-01 04:45:00|181.94|179.14|181.67|178.87|182.27|179.47|180.82|178.02|0
1656651000000|2022-07-01 04:50:00|181.8|179|181.73|178.93|182.6|179.8|181.54|178.74|0
1656651300000|2022-07-01 04:55:00|181.67|178.87|179.89|177.09|182.33|179.53|179.89|177.09|0
1656651600000|2022-07-01 05:00:00|179.82|177.02|179.95|177.15|180.87|178.07|178.9|176.1|0
1656651900000|2022-07-01 05:05:00|179.82|177.02|181.26|178.46|181.59|178.79|179.42|176.62|0
1656652200000|2022-07-01 05:10:00|181.13|178.33|180.2|177.4|181.66|178.86|180.2|177.4|0
1656652500000|2022-07-01 05:15:00|179.81|177.01|178.37|175.57|180.2|177.4|177.19|174.39|0
1656652800000|2022-07-01 05:20:00|178.24|175.44|178.36|175.56|178.89|176.09|177.65|174.85|0
1656653100000|2022-07-01 05:25:00|178.16|175.36|182.91|180.11|183.37|180.57|177.97|175.17|0
1656653400000|2022-07-01 05:30:00|182.78|179.98|181.46|178.66|183.04|180.24|180.55|177.75|0
1656653700000|2022-07-01 05:35:00|181.59|178.79|181.26|178.46|182.38|179.58|180.61|177.81|0
1656654000000|2022-07-01 05:40:00|181.46|178.66|183.56|180.76|183.83|181.03|181.46|178.66|0
1656654300000|2022-07-01 05:45:00|183.69|180.89|183.42|180.62|185.94|183.14|183.42|180.62|0
1656654600000|2022-07-01 05:50:00|183.49|180.69|183.88|181.08|184.35|181.55|183.29|180.49|0
1656654900000|2022-07-01 05:55:00|183.82|181.02|183.61|180.81|185.54|182.74|183.48|180.68|0
1656655200000|2022-07-01 06:00:00|183.02|180.22|183.94|181.14|184.93|182.13|181.31|178.51|0
1656655500000|2022-07-01 06:05:00|184.14|181.34|181.96|179.16|184.47|181.67|181.17|178.37|0
1656655800000|2022-07-01 06:10:00|181.57|178.77|183.93|181.13|184.46|181.66|181.5|178.7|0
1656656100000|2022-07-01 06:15:00|184.33|181.53|182.21|179.41|184.33|181.53|181.95|179.15|0
1656656400000|2022-07-01 06:20:00|182.08|179.28|183.79|180.99|184.99|182.19|181.95|179.15|0
1656656700000|2022-07-01 06:25:00|183.99|181.19|187.24|184.44|187.24|184.44|183.53|180.73|0
1656657000000|2022-07-01 06:30:00|187.64|184.84|184.59|181.79|187.64|184.84|183.55|180.75|0
1656657300000|2022-07-01 06:35:00|184.53|181.73|184.32|181.52|185.26|182.46|184.19|181.39|0
1656657600000|2022-07-01 06:40:00|184.26|181.46|182.73|179.93|184.39|181.59|182.6|179.8|0
1656657900000|2022-07-01 06:45:00|182.8|180|182.33|179.53|183.33|180.53|181.74|178.94|0
1656658200000|2022-07-01 06:50:00|182.4|179.6|182.79|179.99|183.19|180.39|182.26|179.46|0
1656658500000|2022-07-01 06:55:00|182.72|179.92|183.31|180.51|184.44|181.64|182.52|179.72|0
1656658800000|2022-07-01 07:00:00|182.92|180.12|178.38|175.58|182.92|180.12|177.15|174.35|0
1656659100000|2022-07-01 07:05:00|178.83|176.43|182.84|180.44|183.24|180.84|178.83|176.43|0
1656659400000|2022-07-01 07:10:00|182.58|180.18|180.86|178.46|183.63|181.23|180.73|178.33|0
1656659700000|2022-07-01 07:15:00|181.12|178.72|182.3|179.9|182.3|179.9|179.22|176.82|0
1656660000000|2022-07-01 07:20:00|182.17|179.77|184.42|182.02|184.75|182.35|181.12|178.72|0
1656660300000|2022-07-01 07:25:00|184.62|182.22|184.42|182.02|186.02|183.62|183.22|180.82|0
1656660600000|2022-07-01 07:30:00|184.68|182.28|188.83|186.43|189.24|186.84|184.55|182.15|0
1656660900000|2022-07-01 07:35:00|188.7|186.3|187.62|185.22|188.83|186.43|187.15|184.75|0
1656661200000|2022-07-01 07:40:00|187.75|185.35|185.87|183.47|187.89|185.49|185.47|183.07|0
1656661500000|2022-07-01 07:45:00|186|183.6|185.47|183.07|186.41|184.01|185.07|182.67|0
1656661800000|2022-07-01 07:50:00|185.73|183.33|187.2|184.8|187.67|185.27|185.73|183.33|0
1656662100000|2022-07-01 07:55:00|187.07|184.67|184.39|181.99|187.2|184.8|183.86|181.46|0
1656662400000|2022-07-01 08:00:00|184.66|182.26|182.8|180.4|186.06|183.66|182.73|180.33|0
1656662700000|2022-07-01 08:05:00|182.86|180.46|183.85|181.45|184.12|181.72|181.34|178.94|0
1656663000000|2022-07-01 08:10:00|183.72|181.32|188.66|186.26|188.8|186.4|183.52|181.12|0
1656663300000|2022-07-01 08:15:00|188.53|186.13|188.8|186.4|189.13|186.73|187.86|185.46|0
1656663600000|2022-07-01 08:20:00|188.39|185.99|191.97|189.57|192.86|190.46|188.26|185.86|0
1656663900000|2022-07-01 08:25:00|191.77|189.37|191.59|189.19|192.71|190.31|189.69|187.29|0
1656664200000|2022-07-01 08:30:00|191.45|189.05|190.7|188.3|192.14|189.74|190.16|187.76|0
1656664500000|2022-07-01 08:35:00|190.63|188.23|193.36|190.96|193.77|191.37|190.5|188.1|0
1656664800000|2022-07-01 08:40:00|193.5|191.1|192.33|189.93|193.63|191.23|192.13|189.73|0
1656665100000|2022-07-01 08:45:00|192.4|190|193.35|190.95|193.49|191.09|191.24|188.84|0
1656665400000|2022-07-01 08:50:00|193.49|191.09|192.94|190.54|193.76|191.36|192.32|189.92|0
1656665700000|2022-07-01 08:55:00|192.66|190.26|192.93|190.53|193.9|191.5|192.59|190.19|0
1656666000000|2022-07-01 09:00:00|192.8|190.4|194.16|191.76|194.16|191.76|191.29|188.89|0
1656666300000|2022-07-01 09:05:00|194.09|191.69|196.78|194.38|197.13|194.73|193.75|191.35|0
1656666600000|2022-07-01 09:10:00|196.64|194.24|195.33|192.93|196.64|194.24|194.5|192.1|0
1656666900000|2022-07-01 09:15:00|195.53|193.13|195.6|193.2|196.43|194.03|195.25|192.85|0
1656667200000|2022-07-01 09:20:00|195.74|193.34|196.42|194.02|196.84|194.44|195.04|192.64|0
1656667500000|2022-07-01 09:25:00|196.29|193.89|194.35|191.95|196.7|194.3|194.21|191.81|0
1656667800000|2022-07-01 09:30:00|194.21|191.81|194.69|192.29|195.86|193.46|194.21|191.81|0
1656668100000|2022-07-01 09:35:00|194.9|192.5|194.41|192.01|196.14|193.74|194.41|192.01|0
1656668400000|2022-07-01 09:40:00|194.48|192.08|193.76|191.36|194.75|192.35|193.01|190.61|0
1656668700000|2022-07-01 09:45:00|193.69|191.29|197.28|194.88|197.28|194.88|193.14|190.74|0
1656669000000|2022-07-01 09:50:00|197.42|195.02|198.18|195.78|198.53|196.13|196.72|194.32|0
1656669300000|2022-07-01 09:55:00|198.11|195.71|198.11|195.71|198.39|195.99|197.28|194.88|0
1656669600000|2022-07-01 10:00:00|197.97|195.57|195.74|193.34|198.66|196.26|195.74|193.34|0
1656669900000|2022-07-01 10:05:00|195.81|193.41|194.36|191.96|196.16|193.76|194.22|191.82|0
1656670200000|2022-07-01 10:10:00|194.43|192.03|195.18|192.78|195.19|192.79|193.81|191.41|0
1656670500000|2022-07-01 10:15:00|195.32|192.92|197.4|195|197.81|195.41|195.32|192.92|0
1656670800000|2022-07-01 10:20:00|197.67|195.27|198.51|196.11|198.78|196.38|197.12|194.72|0
1656671100000|2022-07-01 10:25:00|198.37|195.97|195.72|193.32|198.57|196.17|195.72|193.32|0
1656671400000|2022-07-01 10:30:00|195.86|193.46|194.75|192.35|196.42|194.02|194.75|192.35|0
1656671700000|2022-07-01 10:35:00|194.82|192.42|193.37|190.97|195.31|192.91|193.37|190.97|0
1656672000000|2022-07-01 10:40:00|193.44|191.04|192.14|189.74|193.51|191.11|192|189.6|0
1656672300000|2022-07-01 10:45:00|192|189.6|191.81|189.41|192.75|190.35|190.63|188.23|0
1656672600000|2022-07-01 10:50:00|191.73|189.33|190.85|188.45|192.21|189.81|190.57|188.17|0
1656672900000|2022-07-01 10:55:00|190.71|188.31|190.71|188.31|192.07|189.67|189.62|187.22|0
1656673200000|2022-07-01 11:00:00|190.84|188.44|192.41|190.01|192.54|190.14|190.16|187.76|0
1656673500000|2022-07-01 11:05:00|192.68|190.28|192.13|189.73|192.68|190.28|191.25|188.85|0
1656673800000|2022-07-01 11:10:00|192.06|189.66|191.38|188.98|192.47|190.07|190.56|188.16|0
1656674100000|2022-07-01 11:15:00|191.3|188.9|191.71|189.31|192.88|190.48|190.15|187.75|0
1656674400000|2022-07-01 11:20:00|191.85|189.45|192.25|189.85|192.46|190.06|191.37|188.97|0
1656674700000|2022-07-01 11:25:00|192.19|189.79|193.01|190.61|194.38|191.98|191.57|189.17|0
1656675000000|2022-07-01 11:30:00|193.07|190.67|192.66|190.26|193.69|191.29|191.77|189.37|0
1656675300000|2022-07-01 11:35:00|192.59|190.19|190.95|188.55|193.27|190.87|190.81|188.41|0
1656675600000|2022-07-01 11:40:00|191.01|188.61|189.58|187.18|191.08|188.68|189.04|186.64|0
1656675900000|2022-07-01 11:45:00|189.51|187.11|187.01|184.61|189.72|187.32|187.01|184.61|0
1656676200000|2022-07-01 11:50:00|186.94|184.54|187.31|184.91|187.95|185.55|186.74|184.34|0
1656676500000|2022-07-01 11:55:00|187.04|184.64|187.98|185.58|188.25|185.85|185.16|182.76|0
1656676800000|2022-07-01 12:00:00|187.71|185.31|190.42|188.02|190.55|188.15|186.09|183.69|0
1656677100000|2022-07-01 12:05:00|190.34|187.94|190.68|188.28|190.96|188.56|189.73|187.33|0
1656677400000|2022-07-01 12:10:00|190.96|188.56|191.15|188.75|191.36|188.96|190.14|187.74|0
1656677700000|2022-07-01 12:15:00|190.88|188.48|190.95|188.55|191.5|189.1|190.27|187.87|0
1656678000000|2022-07-01 12:20:00|190.81|188.41|190.2|187.8|192.31|189.91|190.13|187.73|0
1656678300000|2022-07-01 12:25:00|190.27|187.87|190|187.6|191.91|189.51|189.19|186.79|0
1656678600000|2022-07-01 12:30:00|189.73|187.33|195.34|192.94|195.61|193.21|189.45|187.05|0
1656678900000|2022-07-01 12:35:00|195.48|193.08|193.54|191.14|195.48|193.08|192.72|190.32|0
1656679200000|2022-07-01 12:40:00|193.61|191.21|194.5|192.1|194.51|192.11|193.13|190.73|0
1656679500000|2022-07-01 12:45:00|194.64|192.24|194.5|192.1|195.88|193.48|193.53|191.13|0
1656679800000|2022-07-01 12:50:00|194.36|191.96|194.36|191.96|195.39|192.99|192.98|190.58|0
1656680100000|2022-07-01 12:55:00|194.22|191.82|194.63|192.23|194.63|192.23|192.16|189.76|0
1656680400000|2022-07-01 13:00:00|194.83|192.43|194.83|192.43|197.31|194.91|193.8|191.4|0
1656680700000|2022-07-01 13:05:00|194.96|192.56|194.96|192.56|195.52|193.12|193.72|191.32|0
1656681000000|2022-07-01 13:10:00|195.24|192.84|195.92|193.52|196.75|194.35|194.96|192.56|0
1656681300000|2022-07-01 13:15:00|196.06|193.66|196.89|194.49|196.89|194.49|195.37|192.97|0
1656681600000|2022-07-01 13:20:00|196.68|194.28|196.74|194.34|197.72|195.32|195.92|193.52|0
1656681900000|2022-07-01 13:25:00|196.33|193.93|194.94|192.54|196.61|194.21|194.81|192.41|0
1656682200000|2022-07-01 13:30:00|194.81|192.41|197.11|194.71|201.85|199.45|194.08|191.68|0
1656682500000|2022-07-01 13:35:00|196.84|194.44|195.63|193.23|197.5|195.1|190.9|188.5|0
1656682800000|2022-07-01 13:40:00|195.43|193.03|200.46|198.06|204.55|202.15|195.43|193.03|0
1656683100000|2022-07-01 13:45:00|199.06|196.66|208.44|206.04|211.68|209.28|199.06|196.66|0
1656683400000|2022-07-01 13:50:00|208.66|206.26|209.54|207.14|211.99|209.59|206.34|203.94|0
1656683700000|2022-07-01 13:55:00|209.91|207.51|207.68|205.28|213.36|210.96|207.4|205|0
1656684000000|2022-07-01 14:00:00|211.05|208.65|201.92|199.52|214.08|211.68|200.1|197.7|0
1656684300000|2022-07-01 14:05:00|201.22|198.82|200.77|198.37|204.18|201.78|197.9|195.5|0
1656684600000|2022-07-01 14:10:00|201.12|198.72|188.77|186.37|201.83|199.43|188.23|185.83|0
1656684900000|2022-07-01 14:15:00|188.23|185.83|191.17|188.77|192.19|189.79|185.38|182.98|0
1656685200000|2022-07-01 14:20:00|190.76|188.36|189.6|187.2|191.71|189.31|187.23|184.83|0
1656685500000|2022-07-01 14:25:00|189.26|186.86|185.61|183.21|189.26|186.86|185.07|182.67|0
1656685800000|2022-07-01 14:30:00|185.07|182.67|183.35|180.95|186.82|184.42|180.96|178.56|0
1656686100000|2022-07-01 14:35:00|183.22|180.82|180.29|177.89|184.02|181.62|179.43|177.03|0
1656686400000|2022-07-01 14:40:00|180.69|178.29|184.78|182.38|185.18|182.78|179.03|176.63|0
1656686700000|2022-07-01 14:45:00|184.51|182.11|187.46|185.06|189.76|187.36|183.31|180.91|0
1656687000000|2022-07-01 14:50:00|188.14|185.74|187.46|185.06|188.54|186.14|182.51|180.11|0
1656687300000|2022-07-01 14:55:00|187.05|184.65|188.56|186.16|192.38|189.98|185.31|182.91|0
1656687600000|2022-07-01 15:00:00|186.94|184.54|185.98|183.58|188.83|186.43|184.53|182.13|0
1656687900000|2022-07-01 15:05:00|185.71|183.31|194.25|191.85|195.77|193.37|185.3|182.9|0
1656688200000|2022-07-01 15:10:00|194.11|191.71|193.25|190.85|195.63|193.23|191.37|188.97|0
1656688500000|2022-07-01 15:15:00|193.52|191.12|194.36|191.96|199.08|196.68|193.11|190.71|0
1656688800000|2022-07-01 15:20:00|193.94|191.54|192.24|189.84|196.16|193.76|190.32|187.92|0
1656689100000|2022-07-01 15:25:00|192.38|189.98|190.04|187.64|192.38|189.98|189.49|187.09|0
1656689400000|2022-07-01 15:30:00|191|188.6|193.89|191.49|194.17|191.77|190.59|188.19|0
1656689700000|2022-07-01 15:35:00|194.03|191.63|193.34|190.94|196.12|193.72|192.37|189.97|0
1656690000000|2022-07-01 15:40:00|193.06|190.66|192.78|190.38|195.84|193.44|192.78|190.38|0
1656690300000|2022-07-01 15:45:00|192.09|189.69|192.78|190.38|194.99|192.59|191.95|189.55|0
1656690600000|2022-07-01 15:50:00|193.05|190.65|185.53|183.13|193.05|190.65|185.12|182.72|0
1656690900000|2022-07-01 15:55:00|184.99|182.59|186.07|183.67|187.29|184.89|184.45|182.05|0
1656691200000|2022-07-01 16:00:00|186.34|183.94|185.45|183.05|186.34|183.94|183.1|180.7|0
1656691500000|2022-07-01 16:05:00|185.39|182.99|187.69|185.29|188.23|185.83|185.12|182.72|0
1656691800000|2022-07-01 16:10:00|187.42|185.02|186.73|184.33|188.09|185.69|185.38|182.98|0
1656692100000|2022-07-01 16:15:00|186.6|184.2|192.61|190.21|193.58|191.18|185.92|183.52|0
1656692400000|2022-07-01 16:20:00|192.75|190.35|194.55|192.15|194.55|192.15|191.51|189.11|0
1656692700000|2022-07-01 16:25:00|194.41|192.01|193.71|191.31|194.69|192.29|191.92|189.52|0
1656693000000|2022-07-01 16:30:00|193.57|191.17|191.64|189.24|195.38|192.98|191.36|188.96|0
1656693300000|2022-07-01 16:35:00|191.77|189.37|189.71|187.31|192.74|190.34|189.44|187.04|0
1656693600000|2022-07-01 16:40:00|189.44|187.04|189.64|187.24|190.81|188.41|189.16|186.76|0
1656693900000|2022-07-01 16:45:00|189.3|186.9|190.53|188.13|190.66|188.26|188.2|185.8|0
1656694200000|2022-07-01 16:50:00|190.66|188.26|192.72|190.32|193.14|190.74|190.53|188.13|0
1656694500000|2022-07-01 16:55:00|192.86|190.46|187.65|185.25|193.42|191.02|187.38|184.98|0
1656694800000|2022-07-01 17:00:00|187.24|184.84|186.56|184.16|189.42|187.02|186.56|184.16|0
1656695100000|2022-07-01 17:05:00|187.57|185.17|188.59|186.19|188.59|186.19|186.28|183.88|0
1656695400000|2022-07-01 17:10:00|188.18|185.78|189.55|187.15|189.68|187.28|187.37|184.97|0
1656695700000|2022-07-01 17:15:00|189.68|187.28|190.64|188.24|191.47|189.07|187.23|184.83|0
1656696000000|2022-07-01 17:20:00|190.23|187.83|191.05|188.65|191.6|189.2|188.99|186.59|0
1656696300000|2022-07-01 17:25:00|190.91|188.51|192.74|190.34|193.01|190.61|189.71|187.31|0
1656696600000|2022-07-01 17:30:00|192.87|190.47|193.84|191.44|194.96|192.56|192.73|190.33|0
1656696900000|2022-07-01 17:35:00|193.56|191.16|196.63|194.23|199.08|196.68|192.45|190.05|0
1656697200000|2022-07-01 17:40:00|196.77|194.37|198.23|195.83|199.43|197.03|195.79|193.39|0
1656697500000|2022-07-01 17:45:00|198.59|196.19|201.13|198.73|201.13|198.73|197.6|195.2|0
1656697800000|2022-07-01 17:50:00|200.98|198.58|199.14|196.74|201.41|199.01|199|196.6|0
1656698100000|2022-07-01 17:55:00|199.28|196.88|200.98|198.58|200.98|198.58|198.86|196.46|0
1656698400000|2022-07-01 18:00:00|200.83|198.43|198.71|196.31|201.4|199|198.71|196.31|0
1656698700000|2022-07-01 18:05:00|198.99|196.59|197.86|195.46|200.26|197.86|196.46|194.06|0
1656699000000|2022-07-01 18:10:00|197.58|195.18|199.55|197.15|199.69|197.29|195.76|193.36|0
1656699300000|2022-07-01 18:15:00|199.97|197.57|201.81|199.41|201.81|199.41|198.84|196.44|0
1656699600000|2022-07-01 18:20:00|203.09|200.69|207.82|205.42|207.82|205.42|201.95|199.55|0
1656699900000|2022-07-01 18:25:00|208.11|205.71|204.94|202.54|208.26|205.86|204.94|202.54|0
1656700200000|2022-07-01 18:30:00|205.23|202.83|209.26|206.86|209.41|207.01|205.23|202.83|0
1656700500000|2022-07-01 18:35:00|209.12|206.72|209.55|207.15|209.55|207.15|206.8|204.4|0
1656700800000|2022-07-01 18:40:00|209.69|207.29|208.96|206.56|209.69|207.29|208.24|205.84|0
1656701100000|2022-07-01 18:45:00|208.68|206.28|211.43|209.03|211.87|209.47|208.53|206.13|0
1656701400000|2022-07-01 18:50:00|211.58|209.18|207.8|205.4|212.16|209.76|207.08|204.68|0
1656701700000|2022-07-01 18:55:00|208.09|205.69|210.55|208.15|210.99|208.59|206.93|204.53|0
1656702000000|2022-07-01 19:00:00|210.84|208.44|206.5|204.1|211.71|209.31|205.06|202.66|0
1656702300000|2022-07-01 19:05:00|206.78|204.38|211.71|209.31|211.71|209.31|206.49|204.09|0
1656702600000|2022-07-01 19:10:00|211.85|209.45|214.44|212.04|217.03|214.63|210.83|208.43|0
1656702900000|2022-07-01 19:15:00|214.59|212.19|213.56|211.16|216.05|213.65|213.27|210.87|0
1656703200000|2022-07-01 19:20:00|213.71|211.31|213.26|210.86|214.29|211.89|210.5|208.1|0
1656703500000|2022-07-01 19:25:00|212.89|210.49|213.26|210.86|214.29|211.89|211.95|209.55|0
1656703800000|2022-07-01 19:30:00|213.55|211.15|217.37|214.97|218.11|215.71|213.4|211|0
1656704100000|2022-07-01 19:35:00|217.51|215.11|219.73|217.33|219.88|217.48|217.36|214.96|0
1656704400000|2022-07-01 19:40:00|219.88|217.48|220.17|217.77|221.96|219.56|218.99|216.59|0
1656704700000|2022-07-01 19:45:00|220.02|217.62|220.76|218.36|222.11|219.71|218.24|215.84|0
1656705000000|2022-07-01 19:50:00|221.51|219.11|216.51|214.11|221.51|219.11|213.14|210.74|0
1656705300000|2022-07-01 19:55:00|215.77|213.37|218.87|216.47|219.17|216.77|215.62|213.22|0
1656705600000|2022-07-01 20:00:00|218.57|216.17|217.83|215.43|219.91|217.51|217.09|214.69|0
1656705900000|2022-07-01 20:05:00|217.68|215.28|217.83|215.43|217.83|215.43|217.24|214.84|0
1656706200000|2022-07-01 20:10:00|217.53|215.13|217.23|214.83|217.68|215.28|217.08|214.68|0
1656993900000|2022-07-05 04:05:00|222.79|219.99|223.09|220.29|223.09|220.29|222.34|219.54|0
1656994200000|2022-07-05 04:10:00|223.24|220.44|223.99|221.19|224.3|221.5|222.94|220.14|0
1656994500000|2022-07-05 04:15:00|224.06|221.26|224.06|221.26|224.59|221.79|223.84|221.04|0
1656994800000|2022-07-05 04:20:00|224.14|221.34|223.45|220.65|224.29|221.49|223.38|220.58|0
1656995100000|2022-07-05 04:25:00|223.53|220.73|224.81|222.01|224.81|222.01|223.53|220.73|0
1656995400000|2022-07-05 04:30:00|224.74|221.94|225.56|222.76|225.79|222.99|224.58|221.78|0
1656995700000|2022-07-05 04:35:00|225.64|222.84|225.33|222.53|225.94|223.14|225.18|222.38|0
1656996000000|2022-07-05 04:40:00|225.25|222.45|225.63|222.83|225.86|223.06|224.88|222.08|0
1656996300000|2022-07-05 04:45:00|225.7|222.9|225.48|222.68|226.16|223.36|224.79|221.99|0
1656996600000|2022-07-05 04:50:00|225.4|222.6|225.32|222.52|225.78|222.98|225.02|222.22|0
1656996900000|2022-07-05 04:55:00|225.62|222.82|226.15|223.35|226.15|223.35|225.54|222.74|0
1656997200000|2022-07-05 05:00:00|226.07|223.27|226.98|224.18|226.98|224.18|225.77|222.97|0
1656997500000|2022-07-05 05:05:00|227.13|224.33|227.28|224.48|227.74|224.94|226.07|223.27|0
1656997800000|2022-07-05 05:10:00|227.13|224.33|227.04|224.24|228.34|225.54|226.97|224.17|0
1656998100000|2022-07-05 05:15:00|227.28|224.48|226.21|223.41|227.43|224.63|225.83|223.03|0
1656998400000|2022-07-05 05:20:00|226.13|223.33|226.05|223.25|226.28|223.48|225.75|222.95|0
1656998700000|2022-07-05 05:25:00|226.2|223.4|226.27|223.47|226.36|223.56|225.29|222.49|0
1656999000000|2022-07-05 05:30:00|226.35|223.55|225.74|222.94|226.5|223.7|225.59|222.79|0
1656999300000|2022-07-05 05:35:00|225.81|223.01|224.83|222.03|226.5|223.7|224.83|222.03|0
1656999600000|2022-07-05 05:40:00|224.9|222.1|225.58|222.78|225.73|222.93|224.38|221.58|0
1656999900000|2022-07-05 05:45:00|225.66|222.86|226.94|224.14|227.25|224.45|225.58|222.78|0
1657000200000|2022-07-05 05:50:00|226.86|224.06|226.18|223.38|226.86|224.06|225.73|222.93|0
1657000500000|2022-07-05 05:55:00|226.1|223.3|226.33|223.53|226.63|223.83|225.57|222.77|0
1657000800000|2022-07-05 06:00:00|226.1|223.3|226.48|223.68|227.24|224.44|224.91|222.11|0
1657001100000|2022-07-05 06:05:00|226.32|223.52|226.93|224.13|227.54|224.74|225.72|222.92|0
1657001400000|2022-07-05 06:10:00|226.7|223.9|226.24|223.44|227|224.2|225.71|222.91|0
1657001700000|2022-07-05 06:15:00|226.39|223.59|228.58|225.78|229.19|226.39|225.86|223.06|0
1657002000000|2022-07-05 06:20:00|228.43|225.63|227.82|225.02|228.5|225.7|227.67|224.87|0
1657002300000|2022-07-05 06:25:00|227.74|224.94|228.19|225.39|228.88|226.08|227.36|224.56|0
1657002600000|2022-07-05 06:30:00|228.12|225.32|229.33|226.53|229.79|226.99|228.12|225.32|0
1657002900000|2022-07-05 06:35:00|229.25|226.45|229.94|227.14|230.55|227.75|229.25|226.45|0
1657003200000|2022-07-05 06:40:00|230.24|227.44|230.85|228.05|230.85|228.05|230.08|227.28|0
1657003500000|2022-07-05 06:45:00|231|228.2|228.32|225.52|231|228.2|228.32|225.52|0
1657003800000|2022-07-05 06:50:00|228.56|225.76|227.34|224.54|228.56|225.76|226.95|224.15|0
1657004100000|2022-07-05 06:55:00|227.49|224.69|227.79|224.99|228.55|225.75|227.18|224.38|0
1657004400000|2022-07-05 07:00:00|228.01|225.21|225.36|222.56|228.01|225.21|224.61|221.81|0
1657004700000|2022-07-05 07:05:00|224.71|222.31|222.75|220.35|225.01|222.61|221.7|219.3|0
1657005000000|2022-07-05 07:10:00|222.45|220.05|224.1|221.7|224.1|221.7|221.17|218.77|0
1657005300000|2022-07-05 07:15:00|224.25|221.85|225.07|222.67|225.75|223.35|223.26|220.86|0
1657005600000|2022-07-05 07:20:00|225.22|222.82|222.89|220.49|226.05|223.65|222.81|220.41|0
1657005900000|2022-07-05 07:25:00|222.66|220.26|222.58|220.18|224.54|222.14|222.58|220.18|0
1657006200000|2022-07-05 07:30:00|222.65|220.25|223.7|221.3|224|221.6|222.28|219.88|0
1657006500000|2022-07-05 07:35:00|223.78|221.38|220.85|218.45|223.78|221.38|220.78|218.38|0
1657006800000|2022-07-05 07:40:00|220.93|218.53|223.17|220.77|223.92|221.52|220.93|218.53|0
1657007100000|2022-07-05 07:45:00|223.32|220.92|223.39|220.99|224.37|221.97|222.27|219.87|0
1657007400000|2022-07-05 07:50:00|223.32|220.92|222.41|220.01|223.92|221.52|221.21|218.81|0
1657007700000|2022-07-05 07:55:00|222.71|220.31|219.57|217.17|223.61|221.21|219.27|216.87|0
1657008000000|2022-07-05 08:00:00|219.42|217.02|220.76|218.36|221.81|219.41|219.42|217.02|0
1657008300000|2022-07-05 08:05:00|220.91|218.51|216.36|213.96|222.4|220|216.15|213.75|0
1657008600000|2022-07-05 08:10:00|216.74|214.34|215.08|212.68|216.74|214.34|213.97|211.57|0
1657008900000|2022-07-05 08:15:00|215.01|212.61|214.16|211.76|215.01|212.61|213.45|211.05|0
1657009200000|2022-07-05 08:20:00|214.01|211.61|212.17|209.77|214.45|212.05|211.08|208.68|0
1657009500000|2022-07-05 08:25:00|212.1|209.7|209.91|207.51|212.25|209.85|208.89|206.49|0
1657009800000|2022-07-05 08:30:00|209.54|207.14|210.05|207.65|211.07|208.67|208.31|205.91|0
1657010100000|2022-07-05 08:35:00|209.91|207.51|208.02|205.62|210.05|207.65|207.44|205.04|0
1657010400000|2022-07-05 08:40:00|208.16|205.76|207.29|204.89|208.59|206.19|205.92|203.52|0
1657010700000|2022-07-05 08:45:00|207.36|204.96|204.41|202.01|207.58|205.18|203.55|201.15|0
1657011000000|2022-07-05 08:50:00|204.12|201.72|204.77|202.37|205.55|203.15|202.48|200.08|0
1657011300000|2022-07-05 08:55:00|204.63|202.23|204.62|202.22|205.41|203.01|204.05|201.65|0
1657011600000|2022-07-05 09:00:00|204.84|202.44|205.62|203.22|205.91|203.51|203.97|201.57|0
1657011900000|2022-07-05 09:05:00|205.77|203.37|203.33|200.93|205.77|203.37|203.04|200.64|0
1657012200000|2022-07-05 09:10:00|203.61|201.21|205.68|203.28|205.76|203.36|202.04|199.64|0
1657012500000|2022-07-05 09:15:00|205.04|202.64|205.32|202.92|207.05|204.65|205.04|202.64|0
1657012800000|2022-07-05 09:20:00|205.54|203.14|204.89|202.49|205.76|203.36|204.17|201.77|0
1657013100000|2022-07-05 09:25:00|204.96|202.56|203.31|200.91|205.17|202.77|203.17|200.77|0
1657013400000|2022-07-05 09:30:00|203.6|201.2|202.02|199.62|203.6|201.2|201.6|199.2|0
1657013700000|2022-07-05 09:35:00|202.31|199.91|205.31|202.91|205.74|203.34|202.09|199.69|0
1657014000000|2022-07-05 09:40:00|205.38|202.98|206.31|203.91|206.31|203.91|205.16|202.76|0
1657014300000|2022-07-05 09:45:00|206.17|203.77|205.01|202.61|206.17|203.77|204.01|201.61|0
1657014600000|2022-07-05 09:50:00|204.87|202.47|205.58|203.18|206.02|203.62|204.08|201.68|0
1657014900000|2022-07-05 09:55:00|205.87|203.47|206.3|203.9|206.87|204.47|205.22|202.82|0
1657015200000|2022-07-05 10:00:00|206.44|204.04|206.73|204.33|206.73|204.33|205.58|203.18|0
1657015500000|2022-07-05 10:05:00|206.44|204.04|209.18|206.78|209.18|206.78|206.29|203.89|0
1657015800000|2022-07-05 10:10:00|209.04|206.64|209.32|206.92|209.47|207.07|208.74|206.34|0
1657016100000|2022-07-05 10:15:00|209.03|206.63|206.71|204.31|209.03|206.63|206.71|204.31|0
1657016400000|2022-07-05 10:20:00|207|204.6|207.72|205.32|207.93|205.53|206.42|204.02|0
1657016700000|2022-07-05 10:25:00|207.58|205.18|206.71|204.31|207.72|205.32|206.56|204.16|0
1657017000000|2022-07-05 10:30:00|206.77|204.37|207.86|205.46|207.86|205.46|206.41|204.01|0
1657017300000|2022-07-05 10:35:00|207.93|205.53|207.85|205.45|208.14|205.74|206.99|204.59|0
1657017600000|2022-07-05 10:40:00|207.71|205.31|206.98|204.58|207.71|205.31|206.12|203.72|0
1657017900000|2022-07-05 10:45:00|207.13|204.73|208.28|205.88|208.57|206.17|206.47|204.07|0
1657018200000|2022-07-05 10:50:00|208.42|206.02|209.5|207.1|209.72|207.32|208.42|206.02|0
1657018500000|2022-07-05 10:55:00|209.58|207.18|206.97|204.57|209.58|207.18|205.96|203.56|0
1657018800000|2022-07-05 11:00:00|207.4|205|207.54|205.14|208.27|205.87|206.46|204.06|0
1657019100000|2022-07-05 11:05:00|207.4|205|207.85|205.45|207.92|205.52|206.96|204.56|0
1657019400000|2022-07-05 11:10:00|207.7|205.3|206.83|204.43|208.35|205.95|206.83|204.43|0
1657019700000|2022-07-05 11:15:00|206.98|204.58|204.53|202.13|207.12|204.72|204.1|201.7|0
1657020000000|2022-07-05 11:20:00|204.68|202.28|206.21|203.81|206.21|203.81|204.68|202.28|0
1657020300000|2022-07-05 11:25:00|206.28|203.88|205.9|203.5|206.36|203.96|205.11|202.71|0
1657020600000|2022-07-05 11:30:00|206.19|203.79|204.25|201.85|206.19|203.79|204.03|201.63|0
1657020900000|2022-07-05 11:35:00|204.17|201.77|205.1|202.7|205.25|202.85|203.82|201.42|0
1657021200000|2022-07-05 11:40:00|205.39|202.99|202.95|200.55|205.82|203.42|202.53|200.13|0
1657021500000|2022-07-05 11:45:00|202.81|200.41|201.67|199.27|203.31|200.91|201.67|199.27|0
1657021800000|2022-07-05 11:50:00|200.18|197.78|198.69|196.29|201.24|198.84|198.55|196.15|0
1657022100000|2022-07-05 11:55:00|198.83|196.43|198.41|196.01|199.82|197.42|197.98|195.58|0
1657022400000|2022-07-05 12:00:00|198.69|196.29|196.08|193.68|199.11|196.71|196.02|193.62|0
1657022700000|2022-07-05 12:05:00|196.02|193.62|194.04|191.64|196.72|194.32|192.54|190.14|0
1657023000000|2022-07-05 12:10:00|194.46|192.06|193.62|191.22|195.43|193.03|191.82|189.42|0
1657023300000|2022-07-05 12:15:00|193.06|190.66|194.31|191.91|195.21|192.81|192.23|189.83|0
1657023600000|2022-07-05 12:20:00|194.37|191.97|194.51|192.11|195.42|193.02|192.37|189.97|0
1657023900000|2022-07-05 12:25:00|194.58|192.18|194.72|192.32|195.97|193.57|194.44|192.04|0
1657024200000|2022-07-05 12:30:00|194.58|192.18|193.86|191.46|195.27|192.87|192.5|190.1|0
1657024500000|2022-07-05 12:35:00|193.99|191.59|194.54|192.14|194.68|192.28|191.16|188.76|0
1657024800000|2022-07-05 12:40:00|194.61|192.21|194.19|191.79|195.51|193.11|193.85|191.45|0
1657025100000|2022-07-05 12:45:00|194.4|192|194.93|192.53|195.62|193.22|193.57|191.17|0
1657025400000|2022-07-05 12:50:00|194.99|192.59|193.26|190.86|195.2|192.8|192.44|190.04|0
1657025700000|2022-07-05 12:55:00|192.99|190.59|190.37|187.97|193.13|190.73|189.42|187.02|0
1657026000000|2022-07-05 13:00:00|190.1|187.7|191.33|188.93|191.33|188.93|189.01|186.61|0
1657026300000|2022-07-05 13:05:00|191.19|188.79|190.37|187.97|191.33|188.93|189.41|187.01|0
1657026600000|2022-07-05 13:10:00|190.64|188.24|192.42|190.02|192.42|190.02|190.09|187.69|0
1657026900000|2022-07-05 13:15:00|192.7|190.3|191.04|188.64|192.83|190.43|190.77|188.37|0
1657027200000|2022-07-05 13:20:00|191.18|188.78|192|189.6|192.07|189.67|190.22|187.82|0
1657027500000|2022-07-05 13:25:00|191.72|189.32|189.67|187.27|191.86|189.46|189.67|187.27|0
1657027800000|2022-07-05 13:30:00|190.49|188.09|180.57|178.17|190.49|188.09|178.64|176.24|0
1657028100000|2022-07-05 13:35:00|180.37|177.97|177.06|174.66|182.37|179.97|177.06|174.66|0
1657028400000|2022-07-05 13:40:00|176.93|174.53|178.33|175.93|181.65|179.25|176.53|174.13|0
1657028700000|2022-07-05 13:45:00|177.54|175.14|181.24|178.84|185.12|182.72|176.95|174.55|0
1657029000000|2022-07-05 13:50:00|181.97|179.57|178.19|175.79|182.17|179.77|177.14|174.74|0
1657029300000|2022-07-05 13:55:00|178.59|176.19|178.12|175.72|179.91|177.51|175.11|172.71|0
1657029600000|2022-07-05 14:00:00|178.38|175.98|173.61|171.21|180.97|178.57|173.09|170.69|0
1657029900000|2022-07-05 14:05:00|174|171.6|177|174.6|177|174.6|173.22|170.82|0
1657030200000|2022-07-05 14:10:00|177.39|174.99|183.76|181.36|184.43|182.03|176.47|174.07|0
1657030500000|2022-07-05 14:15:00|183.62|181.22|180.02|177.62|183.62|181.22|177.78|175.38|0
1657030800000|2022-07-05 14:20:00|179.49|177.09|180.81|178.41|182.55|180.15|178.83|176.43|0
1657031100000|2022-07-05 14:25:00|180.55|178.15|181.08|178.68|182.94|180.54|178.56|176.16|0
1657031400000|2022-07-05 14:30:00|180.68|178.28|180.14|177.74|182.94|180.54|178.68|176.28|0
1657031700000|2022-07-05 14:35:00|180|177.6|188.89|186.49|190.12|187.72|179.34|176.94|0
1657032000000|2022-07-05 14:40:00|188.61|186.21|181.04|178.64|189.84|187.44|181.04|178.64|0
1657032300000|2022-07-05 14:45:00|180.64|178.24|180.5|178.1|181.18|178.78|177.06|174.66|0
1657032600000|2022-07-05 14:50:00|180.37|177.97|177.58|175.18|180.5|178.1|176.79|174.39|0
1657032900000|2022-07-05 14:55:00|177.32|174.92|177.98|175.58|179.17|176.77|176.4|174|0
1657033200000|2022-07-05 15:00:00|178.24|175.84|175.6|173.2|178.24|175.84|173.25|170.85|0
1657033500000|2022-07-05 15:05:00|175.73|173.33|176.52|174.12|177.18|174.78|172.6|170.2|0
1657033800000|2022-07-05 15:10:00|176.39|173.99|175.78|173.38|176.52|174.12|171.93|169.53|0
1657034100000|2022-07-05 15:15:00|175.91|173.51|176.87|174.47|178.45|176.05|175.3|172.9|0
1657034400000|2022-07-05 15:20:00|177|174.6|175.55|173.15|178.58|176.18|174.24|171.84|0
1657034700000|2022-07-05 15:25:00|175.81|173.41|176.47|174.07|177.85|175.45|174.37|171.97|0
1657035000000|2022-07-05 15:30:00|176.07|173.67|176.86|174.46|179.77|177.37|174.63|172.23|0
1657035300000|2022-07-05 15:35:00|177.12|174.72|175.8|173.4|178.04|175.64|174.49|172.09|0
1657035600000|2022-07-05 15:40:00|175.67|173.27|182.96|180.56|183.5|181.1|175.67|173.27|0
1657035900000|2022-07-05 15:45:00|183.37|180.97|185.25|182.85|186.33|183.93|182.29|179.89|0
1657036200000|2022-07-05 15:50:00|185.11|182.71|186.6|184.2|186.6|184.2|183.36|180.96|0
1657036500000|2022-07-05 15:55:00|186.19|183.79|184.43|182.03|187.01|184.61|183.76|181.36|0
1657036800000|2022-07-05 16:00:00|184.83|182.43|183.08|180.68|186.87|184.47|182.41|180.01|0
1657037100000|2022-07-05 16:05:00|183.48|181.08|186.72|184.32|186.99|184.59|182.41|180.01|0
1657037400000|2022-07-05 16:10:00|186.86|184.46|185.5|183.1|189.55|187.15|183.88|181.48|0
1657037700000|2022-07-05 16:15:00|185.64|183.24|186.92|184.52|187.54|185.14|182.8|180.4|0
1657038000000|2022-07-05 16:20:00|186.72|184.32|192.89|190.49|192.89|190.49|184.96|182.56|0
1657038300000|2022-07-05 16:25:00|193.17|190.77|190.84|188.44|193.47|191.07|190.56|188.16|0
1657038600000|2022-07-05 16:30:00|191.11|188.71|190.15|187.75|192.22|189.82|189.46|187.06|0
1657038900000|2022-07-05 16:35:00|190.01|187.61|190.44|188.04|192.49|190.09|189.87|187.47|0
1657039200000|2022-07-05 16:40:00|190.02|187.62|186.86|184.46|190.99|188.59|185.91|183.51|0
1657039500000|2022-07-05 16:45:00|186.73|184.33|183.87|181.47|186.93|184.53|183.19|180.79|0
1657039800000|2022-07-05 16:50:00|184.14|181.74|184.4|182|184.81|182.41|182.24|179.84|0
1657040100000|2022-07-05 16:55:00|184|181.6|183.32|180.92|184.68|182.28|182.91|180.51|0
1657040400000|2022-07-05 17:00:00|183.45|181.05|187.53|185.13|187.53|185.13|183.18|180.78|0
1657040700000|2022-07-05 17:05:00|187.8|185.4|186.23|183.83|187.8|185.4|183.18|180.78|0
1657041000000|2022-07-05 17:10:00|186.43|184.03|188.76|186.36|189.17|186.77|186.16|183.76|0
1657041300000|2022-07-05 17:15:00|188.89|186.49|192.76|190.36|192.76|190.36|188.13|185.73|0
1657041600000|2022-07-05 17:20:00|192.62|190.22|192.34|189.94|194.43|192.03|191.65|189.25|0
1657041900000|2022-07-05 17:25:00|192.48|190.08|192.34|189.94|193.45|191.05|191.78|189.38|0
1657042200000|2022-07-05 17:30:00|192.2|189.8|194|191.6|194|191.6|190.81|188.41|0
1657042500000|2022-07-05 17:35:00|193.86|191.46|196.24|193.84|196.66|194.26|193.86|191.46|0
1657042800000|2022-07-05 17:40:00|196.38|193.98|194.97|192.57|198.07|195.67|194.83|192.43|0
1657043100000|2022-07-05 17:45:00|195.25|192.85|193.71|191.31|195.25|192.85|190.52|188.12|0
1657043400000|2022-07-05 17:50:00|193.57|191.17|194.47|192.07|194.83|192.43|193.01|190.61|0
1657043700000|2022-07-05 17:55:00|194.55|192.15|194.68|192.28|195.1|192.7|193.01|190.61|0
1657044000000|2022-07-05 18:00:00|194.82|192.42|198.76|196.36|199.04|196.64|193.56|191.16|0
1657044300000|2022-07-05 18:05:00|198.61|196.21|196.07|193.67|198.61|196.21|195.37|192.97|0
1657044600000|2022-07-05 18:10:00|196.36|193.96|197.34|194.94|198.47|196.07|196.07|193.67|0
1657044900000|2022-07-05 18:15:00|197.62|195.22|198.89|196.49|198.89|196.49|194.53|192.13|0
1657045200000|2022-07-05 18:20:00|198.74|196.34|200.3|197.9|200.3|197.9|197.19|194.79|0
1657045500000|2022-07-05 18:25:00|200.16|197.76|203.15|200.75|204.15|201.75|199.45|197.05|0
1657045800000|2022-07-05 18:30:00|203.44|201.04|206.89|204.49|206.89|204.49|203.44|201.04|0
1657046100000|2022-07-05 18:35:00|206.74|204.34|211.69|209.29|211.69|209.29|205.88|203.48|0
1657046400000|2022-07-05 18:40:00|211.84|209.44|209.35|206.95|211.98|209.58|208.77|206.37|0
1657046700000|2022-07-05 18:45:00|209.49|207.09|208.04|205.64|210.81|208.41|206.73|204.33|0
1657047000000|2022-07-05 18:50:00|207.89|205.49|208.9|206.5|209.2|206.8|207.31|204.91|0
1657047300000|2022-07-05 18:55:00|208.61|206.21|208.75|206.35|210.07|207.67|207.74|205.34|0
1657047600000|2022-07-05 19:00:00|208.9|206.5|207.88|205.48|209.48|207.08|205.13|202.73|0
1657047900000|2022-07-05 19:05:00|208.02|205.62|213.13|210.73|213.13|210.73|208.02|205.62|0
1657048200000|2022-07-05 19:10:00|213.06|210.66|212.08|209.68|214.97|212.57|209.14|206.74|0
1657048500000|2022-07-05 19:15:00|212.23|209.83|206.52|204.12|212.23|209.83|206.09|203.69|0
1657048800000|2022-07-05 19:20:00|206.81|204.41|213.26|210.86|213.55|211.15|206.81|204.41|0
1657049100000|2022-07-05 19:25:00|213.55|211.15|214.73|212.33|215.92|213.52|212.07|209.67|0
1657049400000|2022-07-05 19:30:00|214.29|211.89|216.21|213.81|216.21|213.81|212.07|209.67|0
1657049700000|2022-07-05 19:35:00|216.07|213.67|214.88|212.48|216.65|214.25|212.45|210.05|0
1657050000000|2022-07-05 19:40:00|215.76|213.36|216.21|213.81|216.95|214.55|214.87|212.47|0
1657050300000|2022-07-05 19:45:00|215.76|213.36|219.48|217.08|219.48|217.08|214.87|212.47|0
1657050600000|2022-07-05 19:50:00|219.63|217.23|217.83|215.43|219.63|217.23|214.13|211.73|0
1657050900000|2022-07-05 19:55:00|216.94|214.54|220.66|218.26|220.67|218.27|215.6|213.2|0
1657051200000|2022-07-05 20:00:00|221.11|218.71|219.5|217.1|222.98|220.58|218.16|215.76|0
1657051500000|2022-07-05 20:05:00|219.65|217.25|219.04|216.64|219.65|217.25|217.26|214.86|0
1657051800000|2022-07-05 20:10:00|218.89|216.49|217.85|215.45|219.19|216.79|217.7|215.3|0
1657052100000|2022-07-05 20:15:00|218.49|215.69|219.09|216.29|219.39|216.59|217.9|215.1|0
1657052400000|2022-07-05 20:20:00|219.38|216.58|219.83|217.03|219.98|217.18|219.09|216.29|0
1657052700000|2022-07-05 20:25:00|219.98|217.18|220.27|217.47|220.28|217.48|219.53|216.73|0
1657053000000|2022-07-05 20:30:00|220.12|217.32|220.34|217.54|220.72|217.92|219.97|217.17|0
1657053300000|2022-07-05 20:35:00|220.42|217.62|220.12|217.32|220.57|217.77|220.12|217.32|0
1657053600000|2022-07-05 20:40:00|220.26|217.46|220.11|217.31|220.56|217.76|219.81|217.01|0
1657053900000|2022-07-05 20:45:00|219.96|217.16|220.63|217.83|220.71|217.91|219.96|217.16|0
1657054200000|2022-07-05 20:50:00|220.41|217.61|220.4|217.6|220.7|217.9|220.26|217.46|0
1657054500000|2022-07-05 20:55:00|220.32|217.52|220.32|217.52|220.7|217.9|220.17|217.37|0
1657054800000|2022-07-05 21:00:00|220.31|217.51|220.42|217.62|220.42|217.62|220.22|217.42|0
1657055100000|2022-07-05 21:05:00|220.44|217.64|220.28|217.48|220.46|217.66|220.28|217.48|0
1657055400000|2022-07-05 21:10:00|220.26|217.46|220.32|217.52|220.36|217.56|220.26|217.46|0
1657055700000|2022-07-05 21:15:00|220.39|217.59|220.34|217.54|220.39|217.59|220.14|217.34|0
1657056000000|2022-07-05 21:20:00|220.27|217.47|220.35|217.55|220.38|217.58|220.22|217.42|0
1657056300000|2022-07-05 21:25:00|220.27|217.47|220.2|217.4|220.31|217.51|220.2|217.4|0
1657056600000|2022-07-05 21:30:00|220.18|217.38|220.13|217.33|220.18|217.38|220.13|217.33|0
1657056900000|2022-07-05 21:35:00|220.26|217.46|220.5|217.7|220.56|217.76|220.26|217.46|0
1657057200000|2022-07-05 21:40:00|220.32|217.52|220.06|217.26|220.39|217.59|220.06|217.26|0
1657057500000|2022-07-05 21:45:00|220.07|217.27|219.99|217.19|220.25|217.45|219.94|217.14|0
1657057800000|2022-07-05 21:50:00|219.94|217.14|220.22|217.42|220.27|217.47|219.92|217.12|0
1657058100000|2022-07-05 21:55:00|220.26|217.46|220.55|217.75|220.55|217.75|220.26|217.46|0
1657058400000|2022-07-05 22:00:00|222.97|220.17|222.44|219.64|223.2|220.4|220.95|218.15|0
1657058700000|2022-07-05 22:05:00|222.9|220.1|221.31|218.51|223.2|220.4|221.31|218.51|0
1657059000000|2022-07-05 22:10:00|221.39|218.59|223.19|220.39|223.34|220.54|220.94|218.14|0
1657059300000|2022-07-05 22:15:00|223.34|220.54|224.39|221.59|225|222.2|223.19|220.39|0
1657059600000|2022-07-05 22:20:00|224.54|221.74|222.43|219.63|224.54|221.74|222.28|219.48|0
1657059900000|2022-07-05 22:25:00|222.28|219.48|221.67|218.87|222.95|220.15|221.38|218.58|0
1657060200000|2022-07-05 22:30:00|221.52|218.72|221.82|219.02|222.72|219.92|221.52|218.72|0
1657060500000|2022-07-05 22:35:00|221.67|218.87|222.12|219.32|222.42|219.62|221.37|218.57|0
1657060800000|2022-07-05 22:40:00|222.04|219.24|220.76|217.96|222.04|219.24|220.01|217.21|0
1657061100000|2022-07-05 22:45:00|220.68|217.88|220.76|217.96|221.06|218.26|219.94|217.14|0
1657061400000|2022-07-05 22:50:00|220.83|218.03|219.86|217.06|221.21|218.41|219.86|217.06|0
1657061700000|2022-07-05 22:55:00|219.93|217.13|220.6|217.8|220.75|217.95|219.78|216.98|0
1657062000000|2022-07-05 23:00:00|220.75|217.95|221.49|218.69|221.57|218.77|220.3|217.5|0
1657062300000|2022-07-05 23:05:00|221.57|218.77|221.19|218.39|221.94|219.14|221.11|218.31|0
1657062600000|2022-07-05 23:10:00|221.11|218.31|220.59|217.79|221.26|218.46|220.44|217.64|0
1657062900000|2022-07-05 23:15:00|220.44|217.64|220.06|217.26|220.59|217.79|219.98|217.18|0
1657063200000|2022-07-05 23:20:00|219.98|217.18|219.98|217.18|220.43|217.63|219.98|217.18|0
1657063500000|2022-07-05 23:25:00|219.9|217.1|218.48|215.68|220.13|217.33|218.48|215.68|0
1657063800000|2022-07-05 23:30:00|218.34|215.54|216.47|213.67|218.48|215.68|216.4|213.6|0
1657064100000|2022-07-05 23:35:00|216.55|213.75|216.91|214.11|216.99|214.19|215.95|213.15|0
1657064400000|2022-07-05 23:40:00|216.69|213.89|216.32|213.52|217.58|214.78|216.1|213.3|0
1657064700000|2022-07-05 23:45:00|216.24|213.44|216.09|213.29|216.91|214.11|215.8|213|0
1657065000000|2022-07-05 23:50:00|216.24|213.44|214.76|211.96|216.39|213.59|214.53|211.73|0
1657065300000|2022-07-05 23:55:00|214.61|211.81|215.34|212.54|215.34|212.54|214.17|211.37|0
1657065600000|2022-07-06 00:00:00|215.79|212.99|217.34|214.54|219.05|216.25|215.79|212.99|0
1657065900000|2022-07-06 00:05:00|217.71|214.91|218.6|215.8|219.2|216.4|217.41|214.61|0
1657066200000|2022-07-06 00:10:00|218.9|216.1|218.82|216.02|219.19|216.39|217.56|214.76|0
1657066500000|2022-07-06 00:15:00|218.75|215.95|220.24|217.44|220.83|218.03|218.75|215.95|0
1657066800000|2022-07-06 00:20:00|220.31|217.51|217.84|215.04|220.31|217.51|217.55|214.75|0
1657067100000|2022-07-06 00:25:00|217.92|215.12|218.73|215.93|219.4|216.6|217.4|214.6|0
1657067400000|2022-07-06 00:30:00|218.81|216.01|219.62|216.82|219.77|216.97|218.43|215.63|0
1657067700000|2022-07-06 00:35:00|219.48|216.68|218.8|216|220.37|217.57|218.2|215.4|0
1657068000000|2022-07-06 00:40:00|218.87|216.07|224.73|221.93|224.73|221.93|218.43|215.63|0
1657068300000|2022-07-06 00:45:00|225.03|222.23|225.94|223.14|226.85|224.05|223.97|221.17|0
1657068600000|2022-07-06 00:50:00|226.01|223.21|225.33|222.53|226.77|223.97|225.09|222.29|0
1657068900000|2022-07-06 00:55:00|225.32|222.52|225.55|222.75|226.69|223.89|225.17|222.37|0
1657069200000|2022-07-06 01:00:00|225.62|222.82|225.77|222.97|225.77|222.97|225.01|222.21|0
1657069500000|2022-07-06 01:05:00|225.92|223.12|228.96|226.16|229.34|226.54|225.92|223.12|0
1657069800000|2022-07-06 01:10:00|229.12|226.32|227.74|224.94|229.27|226.47|227.36|224.56|0
1657070100000|2022-07-06 01:15:00|227.59|224.79|225.98|223.18|227.59|224.79|225.38|222.58|0
1657070400000|2022-07-06 01:20:00|225.83|223.03|227.71|224.91|227.71|224.91|224.7|221.9|0
1657070700000|2022-07-06 01:25:00|227.48|224.68|225.67|222.87|227.86|225.06|224.92|222.12|0
1657071000000|2022-07-06 01:30:00|225.37|222.57|224.61|221.81|226.12|223.32|224.24|221.44|0
1657071300000|2022-07-06 01:35:00|224.84|222.04|221.47|218.67|225.29|222.49|221.39|218.59|0
1657071600000|2022-07-06 01:40:00|221.17|218.37|219.09|216.29|221.69|218.89|218.06|215.26|0
1657071900000|2022-07-06 01:45:00|218.65|215.85|220.05|217.25|220.34|217.54|218.35|215.55|0
1657072200000|2022-07-06 01:50:00|220.27|217.47|221.46|218.66|221.68|218.88|219.83|217.03|0
1657072500000|2022-07-06 01:55:00|221.38|218.58|220.48|217.68|221.9|219.1|220.48|217.68|0
1657072800000|2022-07-06 02:00:00|220.56|217.76|222.27|219.47|223.09|220.29|220.56|217.76|0
1657073100000|2022-07-06 02:05:00|222.34|219.54|222.34|219.54|222.34|219.54|220.7|217.9|0
1657073400000|2022-07-06 02:10:00|222.04|219.24|219.59|216.79|222.26|219.46|218.36|215.56|0
1657073700000|2022-07-06 02:15:00|219.67|216.87|218.03|215.23|220.12|217.32|217.74|214.94|0
1657074000000|2022-07-06 02:20:00|218.18|215.38|217.59|214.79|219.07|216.27|216.85|214.05|0
1657074300000|2022-07-06 02:25:00|217.73|214.93|218.84|216.04|219.36|216.56|217.29|214.49|0
1657074600000|2022-07-06 02:30:00|218.92|216.12|218.17|215.37|220.1|217.3|218.17|215.37|0
1657074900000|2022-07-06 02:35:00|218.24|215.44|218.09|215.29|219.06|216.26|217.87|215.07|0
1657075200000|2022-07-06 02:40:00|217.94|215.14|217.05|214.25|218.17|215.37|216.68|213.88|0
1657075500000|2022-07-06 02:45:00|216.98|214.18|214.91|212.11|217.42|214.62|214.83|212.03|0
1657075800000|2022-07-06 02:50:00|214.76|211.96|214.9|212.1|215.5|212.7|214.47|211.67|0
1657076100000|2022-07-06 02:55:00|215.05|212.25|216.52|213.72|217.11|214.31|214.97|212.17|0
1657076400000|2022-07-06 03:00:00|216.59|213.79|217.11|214.31|217.11|214.31|215.71|212.91|0
1657076700000|2022-07-06 03:05:00|217.26|214.46|217.4|214.6|217.85|215.05|216.66|213.86|0
1657077000000|2022-07-06 03:10:00|217.25|214.45|216.8|214|217.4|214.6|215.48|212.68|0
1657077300000|2022-07-06 03:15:00|216.88|214.08|218.13|215.33|218.73|215.93|216.51|213.71|0
1657077600000|2022-07-06 03:20:00|218.06|215.26|216.57|213.77|218.06|215.26|215.76|212.96|0
1657077900000|2022-07-06 03:25:00|216.72|213.92|216.94|214.14|216.94|214.14|215.24|212.44|0
1657078200000|2022-07-06 03:30:00|216.79|213.99|217.82|215.02|218.34|215.54|216.5|213.7|0
1657078500000|2022-07-06 03:35:00|217.9|215.1|218.86|216.06|219.67|216.87|217.53|214.73|0
1657078800000|2022-07-06 03:40:00|218.93|216.13|220.19|217.39|220.79|217.99|218.41|215.61|0
1657079100000|2022-07-06 03:45:00|220.34|217.54|220.79|217.99|220.79|217.99|220.04|217.24|0
1657079400000|2022-07-06 03:50:00|220.94|218.14|221.23|218.43|221.83|219.03|220.86|218.06|0
1657079700000|2022-07-06 03:55:00|221.08|218.28|222.57|219.77|222.72|219.92|220.63|217.83|0
1657080000000|2022-07-06 04:00:00|222.27|219.47|220.92|218.12|222.42|219.62|219.73|216.93|0
1657080300000|2022-07-06 04:05:00|221|218.2|221.29|218.49|221.29|218.49|220.47|217.67|0
1657080600000|2022-07-06 04:10:00|221.22|218.42|220.32|217.52|221.59|218.79|220.02|217.22|0
1657080900000|2022-07-06 04:15:00|220.54|217.74|220.24|217.44|220.61|217.81|219.79|216.99|0
1657081200000|2022-07-06 04:20:00|220.31|217.51|221.43|218.63|222.25|219.45|220.31|217.51|0
1657081500000|2022-07-06 04:25:00|221.51|218.71|220.01|217.21|221.65|218.85|220.01|217.21|0
1657081800000|2022-07-06 04:30:00|219.93|217.13|218.96|216.16|220.16|217.36|217.33|214.53|0
1657082100000|2022-07-06 04:35:00|218.66|215.86|219.48|216.68|219.7|216.9|218.66|215.86|0
1657082400000|2022-07-06 04:40:00|219.55|216.75|219.1|216.3|219.7|216.9|219.1|216.3|0
1657082700000|2022-07-06 04:45:00|219.25|216.45|218.36|215.56|219.4|216.6|217.91|215.11|0
1657083000000|2022-07-06 04:50:00|218.28|215.48|217.61|214.81|218.36|215.56|217.39|214.59|0
1657083300000|2022-07-06 04:55:00|217.53|214.73|218.2|215.4|218.5|215.7|217.46|214.66|0
1657083600000|2022-07-06 05:00:00|218.35|215.55|216.42|213.62|218.72|215.92|216.42|213.62|0
1657083900000|2022-07-06 05:05:00|216.27|213.47|216.93|214.13|217.67|214.87|215.68|212.88|0
1657084200000|2022-07-06 05:10:00|217.08|214.28|218.48|215.68|218.7|215.9|216.86|214.06|0
1657084500000|2022-07-06 05:15:00|218.41|215.61|218.48|215.68|218.78|215.98|217.3|214.5|0
1657084800000|2022-07-06 05:20:00|218.63|215.83|217.21|214.41|219.07|216.27|216.99|214.19|0
1657085100000|2022-07-06 05:25:00|217.06|214.26|216.76|213.96|217.73|214.93|216.25|213.45|0
1657085400000|2022-07-06 05:30:00|217.06|214.26|215.66|212.86|217.14|214.34|215.36|212.56|0
1657085700000|2022-07-06 05:35:00|215.8|213|213.96|211.16|216.46|213.66|213.96|211.16|0
1657086000000|2022-07-06 05:40:00|214.25|211.45|214.69|211.89|215.28|212.48|213.88|211.08|0
1657086300000|2022-07-06 05:45:00|215.06|212.26|216.01|213.21|217.2|214.4|214.98|212.18|0
1657086600000|2022-07-06 05:50:00|216.16|213.36|213.8|211|216.46|213.66|213.8|211|0
1657086900000|2022-07-06 05:55:00|213.95|211.15|211.45|208.65|214.09|211.29|211.3|208.5|0
1657087200000|2022-07-06 06:00:00|211.3|208.5|208.53|205.73|211.6|208.8|208.53|205.73|0
1657087500000|2022-07-06 06:05:00|208.24|205.44|206.94|204.14|208.39|205.59|206.65|203.85|0
1657087800000|2022-07-06 06:10:00|207.01|204.21|208.81|206.01|209.25|206.45|206.07|203.27|0
1657088100000|2022-07-06 06:15:00|208.67|205.87|209.54|206.74|210.41|207.61|208.3|205.5|0
1657088400000|2022-07-06 06:20:00|209.97|207.17|209.97|207.17|211.43|208.63|209.17|206.37|0
1657088700000|2022-07-06 06:25:00|210.12|207.32|210.69|207.89|211.2|208.4|209.09|206.29|0
1657089000000|2022-07-06 06:30:00|210.84|208.04|209.96|207.16|212.01|209.21|209.89|207.09|0
1657089300000|2022-07-06 06:35:00|209.82|207.02|209.44|206.64|210.69|207.89|209.38|206.58|0
1657089600000|2022-07-06 06:40:00|209.52|206.72|213.35|210.55|213.5|210.7|209.37|206.57|0
1657089900000|2022-07-06 06:45:00|213.5|210.7|213.94|211.14|213.94|211.14|211.96|209.16|0
1657090200000|2022-07-06 06:50:00|213.79|210.99|213.79|210.99|213.94|211.14|212.32|209.52|0
1657090500000|2022-07-06 06:55:00|213.86|211.06|217.54|214.74|217.54|214.74|213.71|210.91|0
1657090800000|2022-07-06 07:00:00|217.4|214.6|221.49|218.69|224.65|221.85|217.4|214.6|0
1657091100000|2022-07-06 07:05:00|221.21|218.81|219.27|216.87|223.69|221.29|218.97|216.57|0
1657091400000|2022-07-06 07:10:00|219.64|217.24|218.67|216.27|221.14|218.74|218|215.6|0
1657091700000|2022-07-06 07:15:00|218.6|216.2|220.83|218.43|220.83|218.43|218.59|216.19|0
1657092000000|2022-07-06 07:20:00|221.05|218.65|224.66|222.26|228.68|226.28|220.98|218.58|0
1657092300000|2022-07-06 07:25:00|224.36|221.96|225.71|223.31|227.76|225.36|224.28|221.88|0
1657092600000|2022-07-06 07:30:00|226.17|223.77|225.94|223.54|227.76|225.36|225.63|223.23|0
1657092900000|2022-07-06 07:35:00|226.09|223.69|226.24|223.84|227.91|225.51|224.88|222.48|0
1657093200000|2022-07-06 07:40:00|226.08|223.68|227.29|224.89|227.9|225.5|226.08|223.68|0
1657093500000|2022-07-06 07:45:00|227.22|224.82|225.02|222.62|227.52|225.12|224.11|221.71|0
1657093800000|2022-07-06 07:50:00|225.17|222.77|224.41|222.01|226.83|224.43|223.66|221.26|0
1657094100000|2022-07-06 07:55:00|224.26|221.86|223.57|221.17|225.01|222.61|223.05|220.65|0
1657094400000|2022-07-06 08:00:00|223.35|220.95|219.3|216.9|224.56|222.16|219|216.6|0
1657094700000|2022-07-06 08:05:00|219.22|216.82|222.74|220.34|223.49|221.09|218.56|216.16|0
1657095000000|2022-07-06 08:10:00|222.66|220.26|223.71|221.31|224.62|222.22|222.44|220.04|0
1657095300000|2022-07-06 08:15:00|224.01|221.61|220.33|217.93|224.01|221.61|220.04|217.64|0
1657095600000|2022-07-06 08:20:00|220.18|217.78|220.55|218.15|221.38|218.98|219.73|217.33|0
1657095900000|2022-07-06 08:25:00|220.63|218.23|217.5|215.1|220.78|218.38|217.5|215.1|0
1657096200000|2022-07-06 08:30:00|217.42|215.02|215.49|213.09|217.42|215.02|215.12|212.72|0
1657096500000|2022-07-06 08:35:00|215.57|213.17|216.01|213.61|217.11|214.71|214.98|212.58|0
1657096800000|2022-07-06 08:40:00|215.93|213.53|213.35|210.95|215.93|213.53|212.62|210.22|0
1657097100000|2022-07-06 08:45:00|213.42|211.02|212.9|210.5|214.38|211.98|212.83|210.43|0
1657097400000|2022-07-06 08:50:00|213.05|210.65|215.21|212.81|215.58|213.18|212.61|210.21|0
1657097700000|2022-07-06 08:55:00|215.28|212.88|213.22|210.82|216.02|213.62|213.22|210.82|0
1657098000000|2022-07-06 09:00:00|213.51|211.11|211.38|208.98|214.1|211.7|211.38|208.98|0
1657098300000|2022-07-06 09:05:00|211.45|209.05|213.57|211.17|213.57|211.17|210.87|208.47|0
1657098600000|2022-07-06 09:10:00|213.65|211.25|212.18|209.78|214.24|211.84|211.66|209.26|0
1657098900000|2022-07-06 09:15:00|212.1|209.7|214.08|211.68|214.53|212.13|210.86|208.46|0
1657099200000|2022-07-06 09:20:00|214.15|211.75|216.44|214.04|216.44|214.04|214.08|211.68|0
1657099500000|2022-07-06 09:25:00|216.59|214.19|217.92|215.52|218.22|215.82|216.15|213.75|0
1657099800000|2022-07-06 09:30:00|218.22|215.82|216.58|214.18|218.37|215.97|216.29|213.89|0
1657100100000|2022-07-06 09:35:00|216.73|214.33|215.1|212.7|216.95|214.55|214.66|212.26|0
1657100400000|2022-07-06 09:40:00|215.17|212.77|217.68|215.28|218.06|215.66|215.1|212.7|0
1657100700000|2022-07-06 09:45:00|217.76|215.36|217.76|215.36|218.35|215.95|216.42|214.02|0
1657101000000|2022-07-06 09:50:00|217.83|215.43|219.84|217.44|220.36|217.96|217.01|214.61|0
1657101300000|2022-07-06 09:55:00|220.21|217.81|219.68|217.28|220.65|218.25|219.09|216.69|0
1657101600000|2022-07-06 10:00:00|219.76|217.36|219.68|217.28|221.03|218.63|219.38|216.98|0
1657101900000|2022-07-06 10:05:00|219.98|217.58|220.2|217.8|221.62|219.22|219.75|217.35|0
1657102200000|2022-07-06 10:10:00|220.27|217.87|219.82|217.42|220.27|217.87|219|216.6|0
1657102500000|2022-07-06 10:15:00|219.89|217.49|219.59|217.19|220.57|218.17|219.37|216.97|0
1657102800000|2022-07-06 10:20:00|219.52|217.12|222.06|219.66|222.21|219.81|219.37|216.97|0
1657103100000|2022-07-06 10:25:00|222.21|219.81|221.83|219.43|222.36|219.96|220.86|218.46|0
1657103400000|2022-07-06 10:30:00|222.21|219.81|222.27|219.87|222.8|220.4|221.75|219.35|0
1657103700000|2022-07-06 10:35:00|222.35|219.95|221.45|219.05|222.65|220.25|220.92|218.52|0
1657104000000|2022-07-06 10:40:00|221|218.6|218.45|216.05|221|218.6|218.16|215.76|0
1657104300000|2022-07-06 10:45:00|218.67|216.27|217.93|215.53|218.9|216.5|217.19|214.79|0
1657104600000|2022-07-06 10:50:00|217.86|215.46|216.37|213.97|218.75|216.35|216.37|213.97|0
1657104900000|2022-07-06 10:55:00|216.44|214.04|218.07|215.67|218.14|215.74|216.22|213.82|0
1657105200000|2022-07-06 11:00:00|218.14|215.74|216.36|213.96|218.14|215.74|216.21|213.81|0
1657105500000|2022-07-06 11:05:00|216.51|214.11|215.91|213.51|216.8|214.4|215.17|212.77|0
1657105800000|2022-07-06 11:10:00|216.06|213.66|215.46|213.06|216.06|213.66|215.02|212.62|0
1657106100000|2022-07-06 11:15:00|215.61|213.21|216.57|214.17|216.94|214.54|215.02|212.62|0
1657106400000|2022-07-06 11:20:00|216.64|214.24|216.49|214.09|216.79|214.39|215.75|213.35|0
1657106700000|2022-07-06 11:25:00|216.41|214.01|215.3|212.9|217.38|214.98|215.01|212.61|0
1657107000000|2022-07-06 11:30:00|215.23|212.83|216.4|214|216.99|214.59|215.23|212.83|0
1657107300000|2022-07-06 11:35:00|216.55|214.15|216.55|214.15|216.99|214.59|215.96|213.56|0
1657107600000|2022-07-06 11:40:00|216.69|214.29|214.4|212|216.69|214.29|213.74|211.34|0
1657107900000|2022-07-06 11:45:00|214.33|211.93|212.49|210.09|214.33|211.93|212.27|209.87|0
1657108200000|2022-07-06 11:50:00|212.56|210.16|213|210.6|213.29|210.89|211.25|208.85|0
1657108500000|2022-07-06 11:55:00|212.92|210.52|213.73|211.33|213.73|211.33|212.41|210.01|0
1657108800000|2022-07-06 12:00:00|213.29|210.89|210.95|208.55|213.58|211.18|209.93|207.53|0
1657109100000|2022-07-06 12:05:00|210.65|208.25|211.91|209.51|212.42|210.02|210.36|207.96|0
1657109400000|2022-07-06 12:10:00|212.2|209.8|212.1|209.7|212.4|210|210.36|207.96|0
1657109700000|2022-07-06 12:15:00|212.25|209.85|213.27|210.87|213.86|211.46|211.81|209.41|0
1657110000000|2022-07-06 12:20:00|213.42|211.02|215.32|212.92|215.47|213.07|213.34|210.94|0
1657110300000|2022-07-06 12:25:00|215.47|213.07|214.29|211.89|215.47|213.07|213.7|211.3|0
1657110600000|2022-07-06 12:30:00|214.65|212.25|216.05|213.65|216.35|213.95|214.29|211.89|0
1657110900000|2022-07-06 12:35:00|215.91|213.51|217.97|215.57|218.27|215.87|215.76|213.36|0
1657111200000|2022-07-06 12:40:00|218.12|215.72|221.24|218.84|221.24|218.84|216.34|213.94|0
1657111500000|2022-07-06 12:45:00|221.09|218.69|223.49|221.09|223.49|221.09|220.8|218.4|0
1657111800000|2022-07-06 12:50:00|223.19|220.79|220.64|218.24|223.26|220.86|220.11|217.71|0
1657112100000|2022-07-06 12:55:00|220.49|218.09|220.04|217.64|220.78|218.38|219|216.6|0
1657112400000|2022-07-06 13:00:00|219.89|217.49|219.44|217.04|220.93|218.53|219.44|217.04|0
1657112700000|2022-07-06 13:05:00|219.59|217.19|220.78|218.38|221.08|218.68|219.29|216.89|0
1657113000000|2022-07-06 13:10:00|220.77|218.37|221.67|219.27|222.57|220.17|220.77|218.37|0
1657113300000|2022-07-06 13:15:00|221.82|219.42|220.17|217.77|221.97|219.57|219.57|217.17|0
1657113600000|2022-07-06 13:20:00|220.32|217.92|223.31|220.91|224.21|221.81|219.42|217.02|0
1657113900000|2022-07-06 13:25:00|223.46|221.06|222.85|220.45|224.36|221.96|221.06|218.66|0
1657114200000|2022-07-06 13:30:00|223.01|220.61|228.29|225.89|232.26|229.86|221.36|218.96|0
1657114500000|2022-07-06 13:35:00|228.75|226.35|220.8|218.4|228.75|226.35|220.36|217.96|0
1657114800000|2022-07-06 13:40:00|220.95|218.55|222.73|220.33|224.54|222.14|218.57|216.17|0
1657115100000|2022-07-06 13:45:00|222.89|220.49|217.06|214.66|223.64|221.24|215.88|213.48|0
1657115400000|2022-07-06 13:50:00|217.28|214.88|217.5|215.1|220.48|218.08|215.14|212.74|0
1657115700000|2022-07-06 13:55:00|217.95|215.55|222.49|220.09|224.53|222.13|215.72|213.32|0
1657116000000|2022-07-06 14:00:00|220.47|218.07|219.2|216.8|222.64|220.24|215.28|212.88|0
1657116300000|2022-07-06 14:05:00|218.83|216.43|229.07|226.67|230.83|228.43|218.6|216.2|0
1657116600000|2022-07-06 14:10:00|228.77|226.37|216.74|214.34|229.07|226.67|214.38|211.98|0
1657116900000|2022-07-06 14:15:00|217.04|214.64|217.25|214.85|219.41|217.01|214.82|212.42|0
1657117200000|2022-07-06 14:20:00|216.89|214.49|221.35|218.95|223|220.6|215.7|213.3|0
1657117500000|2022-07-06 14:25:00|220.6|218.2|222.4|220|224.51|222.11|218.96|216.56|0
1657117800000|2022-07-06 14:30:00|222.55|220.15|220.22|217.82|224.58|222.18|219.7|217.3|0
1657118100000|2022-07-06 14:35:00|220.15|217.75|219.7|217.3|221.49|219.09|218.21|215.81|0
1657118400000|2022-07-06 14:40:00|220.14|217.74|222.08|219.68|222.69|220.29|217.02|214.62|0
1657118700000|2022-07-06 14:45:00|222.23|219.83|216.86|214.46|223.36|220.96|216.86|214.46|0
1657119000000|2022-07-06 14:50:00|216.57|214.17|218.64|216.24|219.54|217.14|215.23|212.83|0
1657119300000|2022-07-06 14:55:00|218.79|216.39|219.53|217.13|220.72|218.32|216.27|213.87|0
1657119600000|2022-07-06 15:00:00|219.68|217.28|212.72|210.32|220.13|217.73|211.7|209.3|0
1657119900000|2022-07-06 15:05:00|212.87|210.47|213.06|210.66|214.67|212.27|212.03|209.63|0
1657120200000|2022-07-06 15:10:00|212.83|210.43|214.96|212.56|215.41|213.01|210.86|208.46|0
1657120500000|2022-07-06 15:15:00|214.82|212.42|216.71|214.31|217.48|215.08|214.82|212.42|0
1657120800000|2022-07-06 15:20:00|216.86|214.46|216.41|214.01|217.75|215.35|214.79|212.39|0
1657121100000|2022-07-06 15:25:00|216.71|214.31|213.7|211.3|216.71|214.31|211.94|209.54|0
1657121400000|2022-07-06 15:30:00|213.26|210.86|211.79|209.39|214.29|211.89|208.45|206.05|0
1657121700000|2022-07-06 15:35:00|211.65|209.25|212.59|210.19|213.4|211|211.06|208.66|0
1657122000000|2022-07-06 15:40:00|212.66|210.26|210.03|207.63|212.66|210.26|209.16|206.76|0
1657122300000|2022-07-06 15:45:00|209.45|207.05|211.56|209.16|212.88|210.48|208.29|205.89|0
1657122600000|2022-07-06 15:50:00|211.85|209.45|210.97|208.57|213.76|211.36|210.38|207.98|0
1657122900000|2022-07-06 15:55:00|211.7|209.3|214.04|211.64|214.63|212.23|210.68|208.28|0
1657123200000|2022-07-06 16:00:00|213.97|211.57|210.81|208.41|214.49|212.09|210.23|207.83|0
1657123500000|2022-07-06 16:05:00|211.25|208.85|210.52|208.12|213.89|211.49|209.5|207.1|0
1657123800000|2022-07-06 16:10:00|210.81|208.41|214.62|212.22|214.62|212.22|209.93|207.53|0
1657124100000|2022-07-06 16:15:00|214.47|212.07|213.14|210.74|215.06|212.66|212.56|210.16|0
1657124400000|2022-07-06 16:20:00|213.29|210.89|211.09|208.69|214.32|211.92|210.65|208.25|0
1657124700000|2022-07-06 16:25:00|210.94|208.54|213.43|211.03|213.72|211.32|210.94|208.54|0
1657125000000|2022-07-06 16:30:00|213.58|211.18|213.57|211.17|213.72|211.32|211.81|209.41|0
1657125300000|2022-07-06 16:35:00|213.72|211.32|213.51|211.11|215.58|213.18|212.92|210.52|0
1657125600000|2022-07-06 16:40:00|213.66|211.26|215.13|212.73|215.72|213.32|212.63|210.23|0
1657125900000|2022-07-06 16:45:00|214.98|212.58|213.8|211.4|215.42|213.02|213.65|211.25|0
1657126200000|2022-07-06 16:50:00|213.94|211.54|213.94|211.54|214.24|211.84|211.59|209.19|0
1657126500000|2022-07-06 16:55:00|214.09|211.69|214.97|212.57|215.71|213.31|213.2|210.8|0
1657126800000|2022-07-06 17:00:00|215.12|212.72|217.63|215.23|218.67|216.27|215.12|212.72|0
1657127100000|2022-07-06 17:05:00|218.08|215.68|220.46|218.06|221.36|218.96|217.93|215.53|0
1657127400000|2022-07-06 17:10:00|220.31|217.91|219.03|216.63|220.46|218.06|218.28|215.88|0
1657127700000|2022-07-06 17:15:00|219.33|216.93|219.03|216.63|219.78|217.38|217.54|215.14|0
1657128000000|2022-07-06 17:20:00|219.18|216.78|218.13|215.73|219.92|217.52|217.53|215.13|0
1657128300000|2022-07-06 17:25:00|218.27|215.87|216.93|214.53|218.72|216.32|216.04|213.64|0
1657128600000|2022-07-06 17:30:00|216.63|214.23|217.3|214.9|217.97|215.57|216.19|213.79|0
1657128900000|2022-07-06 17:35:00|217.37|214.97|218.26|215.86|218.71|216.31|216.92|214.52|0
1657129200000|2022-07-06 17:40:00|218.56|216.16|217.81|215.41|219.31|216.91|216.77|214.37|0
1657129500000|2022-07-06 17:45:00|217.66|215.26|219.15|216.75|219.75|217.35|217.66|215.26|0
1657129800000|2022-07-06 17:50:00|219.3|216.9|219.89|217.49|220.05|217.65|218.85|216.45|0
1657130100000|2022-07-06 17:55:00|220.04|217.64|220.11|217.71|221.24|218.84|219|216.6|0
1657130400000|2022-07-06 18:00:00|220.04|217.64|218.78|215.9|223.2|220.8|215.66|212.78|0
1657130700000|2022-07-06 18:05:00|219.68|216.8|222.24|219.36|228.29|225.41|219.68|216.8|0
1657131000000|2022-07-06 18:10:00|222.09|219.21|221.07|218.19|222.39|219.51|212.83|209.95|0
1657131300000|2022-07-06 18:15:00|221.14|218.26|216.15|213.27|221.14|218.26|215.03|212.15|0
1657131600000|2022-07-06 18:20:00|215.7|212.82|218.52|215.64|219.42|216.54|215.7|212.82|0
1657131900000|2022-07-06 18:25:00|218.22|215.34|227.94|225.06|227.94|225.06|214.66|211.78|0
1657132200000|2022-07-06 18:30:00|228.63|225.75|232.31|229.43|235.41|232.53|225.96|223.08|0
1657132500000|2022-07-06 18:35:00|232.93|230.05|232.92|230.04|235.4|232.52|228.63|225.75|0
1657132800000|2022-07-06 18:40:00|233.23|230.35|237.73|234.85|241.77|238.89|232.77|229.89|0
1657133100000|2022-07-06 18:45:00|238.2|235.32|234|231.12|239.76|236.88|233.69|230.81|0
1657133400000|2022-07-06 18:50:00|233.85|230.97|235.08|232.2|236.17|233.29|232.46|229.58|0
1657133700000|2022-07-06 18:55:00|234.31|231.43|236.79|233.91|237.1|234.22|233.53|230.65|0
1657134000000|2022-07-06 19:00:00|237.1|234.22|232.79|229.91|237.25|234.37|230.79|227.91|0
1657134300000|2022-07-06 19:05:00|232.63|229.75|235.11|232.23|235.11|232.23|231.55|228.67|0
1657134600000|2022-07-06 19:10:00|234.95|232.07|238.53|235.65|238.53|235.65|234.64|231.76|0
1657134900000|2022-07-06 19:15:00|238.37|235.49|238.53|235.65|239.78|236.9|236.04|233.16|0
1657135200000|2022-07-06 19:20:00|238.37|235.49|241.5|238.62|241.66|238.78|238.37|235.49|0
1657135500000|2022-07-06 19:25:00|241.66|238.78|241.34|238.46|241.82|238.94|239.62|236.74|0
1657135800000|2022-07-06 19:30:00|241.19|238.31|242.6|239.72|242.76|239.88|239.61|236.73|0
1657136100000|2022-07-06 19:35:00|244.37|241.49|238.62|235.74|244.37|241.49|238.31|235.43|0
1657136400000|2022-07-06 19:40:00|238.31|235.43|236.19|233.79|238.94|236.06|235.25|232.85|0
1657136700000|2022-07-06 19:45:00|236.03|233.63|232.77|230.37|236.03|233.63|231.76|229.36|0
1657137000000|2022-07-06 19:50:00|233.23|230.83|225.18|222.3|233.23|230.83|223.51|220.63|0
1657137300000|2022-07-06 19:55:00|224.87|221.99|227.72|224.84|228.49|225.61|224.11|221.23|0
1657137600000|2022-07-06 20:00:00|228.33|225.45|228.09|225.69|229.1|226.3|227.48|224.84|0
1657137900000|2022-07-06 20:05:00|228.24|225.84|229.77|227.37|230.55|228.15|228.24|225.84|0
1657138200000|2022-07-06 20:10:00|229.62|227.22|229.62|227.22|230.7|228.3|229.15|226.75|0
1657138500000|2022-07-06 20:15:00|229.66|226.86|230.27|227.47|230.27|227.47|229.51|226.71|0
1657138800000|2022-07-06 20:20:00|230.43|227.63|230.42|227.62|230.58|227.78|229.81|227.01|0
1657139100000|2022-07-06 20:25:00|230.5|227.7|230.42|227.62|230.73|227.93|230.27|227.47|0
1657139400000|2022-07-06 20:30:00|230.26|227.46|229.72|226.92|230.26|227.46|229.49|226.69|0
1657139700000|2022-07-06 20:35:00|229.8|227|229.79|226.99|230.72|227.92|229.64|226.84|0
1657140000000|2022-07-06 20:40:00|229.64|226.84|230.25|227.45|230.56|227.76|229.64|226.84|0
1657140300000|2022-07-06 20:45:00|230.1|227.3|230.24|227.44|230.4|227.6|229.79|226.99|0
1657140600000|2022-07-06 20:50:00|230.08|227.28|230.69|227.89|230.7|227.9|229.93|227.13|0
1657140900000|2022-07-06 20:55:00|231|228.2|231.38|228.58|231.38|228.58|230.85|228.05|0
1657141200000|2022-07-06 21:00:00|231.26|228.46|231.23|228.43|231.26|228.46|231.12|228.32|0
1657141500000|2022-07-06 21:05:00|231.21|228.41|231.21|228.41|231.34|228.54|231.16|228.36|0
1657141800000|2022-07-06 21:10:00|231.2|228.4|231.18|228.38|231.2|228.4|231.07|228.27|0
1657142100000|2022-07-06 21:15:00|231.17|228.37|231.42|228.62|231.68|228.88|231.15|228.35|0
1657142400000|2022-07-06 21:20:00|231.4|228.6|231.35|228.55|231.44|228.64|231.33|228.53|0
1657142700000|2022-07-06 21:25:00|231.33|228.53|231.26|228.46|231.33|228.53|231.21|228.41|0
1657143000000|2022-07-06 21:30:00|231.21|228.41|231.2|228.4|231.26|228.46|231.16|228.36|0
1657143300000|2022-07-06 21:35:00|231.18|228.38|231.25|228.45|231.25|228.45|231.18|228.38|0
1657143600000|2022-07-06 21:40:00|231.22|228.42|231.2|228.4|231.26|228.46|231.2|228.4|0
1657143900000|2022-07-06 21:45:00|231.19|228.39|231.26|228.46|231.49|228.69|231.19|228.39|0
1657144200000|2022-07-06 21:50:00|231.31|228.51|231.52|228.72|231.52|228.72|231.26|228.46|0
1657144500000|2022-07-06 21:55:00|231.51|228.71|231|228.2|231.65|228.85|230.98|228.18|0
1657144800000|2022-07-06 22:00:00|230.87|228.07|231.41|228.61|232.03|229.23|230.87|228.07|0
1657145100000|2022-07-06 22:05:00|231.56|228.76|231.63|228.83|232.02|229.22|231.56|228.76|0
1657145400000|2022-07-06 22:10:00|231.71|228.91|229.86|227.06|231.71|228.91|229.86|227.06|0
1657145700000|2022-07-06 22:15:00|229.93|227.13|230.32|227.52|230.47|227.67|229.7|226.9|0
1657146000000|2022-07-06 22:20:00|230.39|227.59|231.54|228.74|231.7|228.9|230.32|227.52|0
1657146300000|2022-07-06 22:25:00|231.39|228.59|230.62|227.82|231.39|228.59|230.46|227.66|0
1657146600000|2022-07-06 22:30:00|230.77|227.97|230.3|227.5|230.92|228.12|230.15|227.35|0
1657146900000|2022-07-06 22:35:00|230.22|227.42|229.53|226.73|230.22|227.42|228.92|226.12|0
1657147200000|2022-07-06 22:40:00|229.45|226.65|229.45|226.65|229.99|227.19|229.22|226.42|0
1657147500000|2022-07-06 22:45:00|229.53|226.73|229.68|226.88|229.99|227.19|229.53|226.73|0
1657147800000|2022-07-06 22:50:00|229.6|226.8|229.21|226.41|229.68|226.88|228.91|226.11|0
1657148100000|2022-07-06 22:55:00|229.37|226.57|229.21|226.41|229.37|226.57|228.75|225.95|0
1657148400000|2022-07-06 23:00:00|229.44|226.64|229.82|227.02|230.28|227.48|229.36|226.56|0
1657148700000|2022-07-06 23:05:00|229.97|227.17|229.82|227.02|230.43|227.63|229.51|226.71|0
1657149000000|2022-07-06 23:10:00|229.97|227.17|229.04|226.24|229.97|227.17|228.89|226.09|0
1657149300000|2022-07-06 23:15:00|229.2|226.4|228.73|225.93|229.2|226.4|228.43|225.63|0
1657149600000|2022-07-06 23:20:00|228.89|226.09|228.58|225.78|228.89|226.09|228.27|225.47|0
1657149900000|2022-07-06 23:25:00|228.73|225.93|228.88|226.08|229.03|226.23|228.57|225.77|0
1657150200000|2022-07-06 23:30:00|228.8|226|229.95|227.15|229.95|227.15|228.8|226|0
1657150500000|2022-07-06 23:35:00|229.87|227.07|229.33|226.53|229.95|227.15|228.87|226.07|0
1657150800000|2022-07-06 23:40:00|229.25|226.45|229.63|226.83|229.94|227.14|228.87|226.07|0
1657151100000|2022-07-06 23:45:00|229.48|226.68|231.24|228.44|231.78|228.98|229.33|226.53|0
1657151400000|2022-07-06 23:50:00|231.17|228.37|230.86|228.06|231.17|228.37|230.4|227.6|0
1657151700000|2022-07-06 23:55:00|230.7|227.9|230.08|227.28|230.86|228.06|230.08|227.28|0
1657152000000|2022-07-07 00:00:00|229.93|227.13|226.56|223.76|229.93|227.13|226.25|223.45|0
1657152300000|2022-07-07 00:05:00|225.72|222.92|224.88|222.08|226.25|223.45|224.28|221.48|0
1657152600000|2022-07-07 00:10:00|224.8|222|225.64|222.84|225.94|223.14|224.27|221.47|0
1657152900000|2022-07-07 00:15:00|225.48|222.68|225.63|222.83|226.09|223.29|223.73|220.93|0
1657153200000|2022-07-07 00:20:00|225.78|222.98|226.69|223.89|226.92|224.12|225.78|222.98|0
1657153500000|2022-07-07 00:25:00|226.85|224.05|226.23|223.43|227|224.2|225.78|222.98|0
1657153800000|2022-07-07 00:30:00|226.38|223.58|225.47|222.67|227.76|224.96|225.24|222.44|0
1657154100000|2022-07-07 00:35:00|225.31|222.51|227.9|225.1|227.9|225.1|225.31|222.51|0
1657154400000|2022-07-07 00:40:00|228.21|225.41|228.74|225.94|229.66|226.86|228.06|225.26|0
1657154700000|2022-07-07 00:45:00|228.66|225.86|227.44|224.64|229.12|226.32|227.44|224.64|0
1657155000000|2022-07-07 00:50:00|227.59|224.79|226.82|224.02|227.89|225.09|226.37|223.57|0
1657155300000|2022-07-07 00:55:00|226.89|224.09|226.74|223.94|227.43|224.63|226.36|223.56|0
1657155600000|2022-07-07 01:00:00|226.82|224.02|223.17|220.37|226.97|224.17|221.36|218.56|0
1657155900000|2022-07-07 01:05:00|223.47|220.67|223.62|220.82|224.08|221.28|223.01|220.21|0
1657156200000|2022-07-07 01:10:00|223.92|221.12|222.71|219.91|223.92|221.12|221.2|218.4|0
1657156500000|2022-07-07 01:15:00|222.48|219.68|221.65|218.85|222.86|220.06|221.49|218.69|0
1657156800000|2022-07-07 01:20:00|221.72|218.92|223.3|220.5|223.3|220.5|221.04|218.24|0
1657157100000|2022-07-07 01:25:00|223.53|220.73|223|220.2|224.66|221.86|222.84|220.04|0
1657157400000|2022-07-07 01:30:00|223.3|220.5|222.39|219.59|223.82|221.02|221.64|218.84|0
1657157700000|2022-07-07 01:35:00|222.24|219.44|221.33|218.53|223.14|220.34|221.18|218.38|0
1657158000000|2022-07-07 01:40:00|221.03|218.23|219.67|216.87|221.03|218.23|218.47|215.67|0
1657158300000|2022-07-07 01:45:00|219.97|217.17|220.87|218.07|220.87|218.07|219.22|216.42|0
1657158600000|2022-07-07 01:50:00|221.02|218.22|221.92|219.12|222.22|219.42|220.49|217.69|0
1657158900000|2022-07-07 01:55:00|221.84|219.04|222.14|219.34|222.37|219.57|221.24|218.44|0
1657159200000|2022-07-07 02:00:00|222.29|219.49|224.1|221.3|224.79|221.99|222.29|219.49|0
1657159500000|2022-07-07 02:05:00|224.03|221.23|223.87|221.07|224.93|222.13|223.57|220.77|0
1657159800000|2022-07-07 02:10:00|224.02|221.22|224.47|221.67|224.47|221.67|222.66|219.86|0
1657160100000|2022-07-07 02:15:00|224.63|221.83|225.84|223.04|227.06|224.26|224.47|221.67|0
1657160400000|2022-07-07 02:20:00|225.99|223.19|226.14|223.34|226.9|224.1|225.53|222.73|0
1657160700000|2022-07-07 02:25:00|226.06|223.26|224.76|221.96|226.06|223.26|224.61|221.81|0
1657161000000|2022-07-07 02:30:00|224.84|222.04|226.74|223.94|226.74|223.94|224.46|221.66|0
1657161300000|2022-07-07 02:35:00|226.89|224.09|227.04|224.24|227.65|224.85|225.9|223.1|0
1657161600000|2022-07-07 02:40:00|226.89|224.09|229.79|226.99|230.26|227.46|226.74|223.94|0
1657161900000|2022-07-07 02:45:00|230.1|227.3|230.4|227.6|230.72|227.92|229.64|226.84|0
1657162200000|2022-07-07 02:50:00|230.32|227.52|229.71|226.91|230.79|227.99|229.48|226.68|0
1657162500000|2022-07-07 02:55:00|229.79|226.99|231.09|228.29|231.32|228.52|229.32|226.52|0
1657162800000|2022-07-07 03:00:00|231.01|228.21|229.32|226.52|231.01|228.21|228.93|226.13|0
1657163100000|2022-07-07 03:05:00|229.47|226.67|229.54|226.74|229.78|226.98|229.01|226.21|0
1657163400000|2022-07-07 03:10:00|229.62|226.82|230.92|228.12|231.16|228.36|229.16|226.36|0
1657163700000|2022-07-07 03:15:00|230.85|228.05|231.69|228.89|231.77|228.97|229.92|227.12|0
1657164000000|2022-07-07 03:20:00|231.77|228.97|231.45|228.65|231.77|228.97|230.84|228.04|0
1657164300000|2022-07-07 03:25:00|231.61|228.81|230.6|227.8|231.76|228.96|230.22|227.42|0
1657164600000|2022-07-07 03:30:00|230.68|227.88|229.75|226.95|231.14|228.34|228.83|226.03|0
1657164900000|2022-07-07 03:35:00|229.91|227.11|230.21|227.41|230.36|227.56|229.44|226.64|0
1657165200000|2022-07-07 03:40:00|230.06|227.26|230.21|227.41|230.36|227.56|229.44|226.64|0
1657165500000|2022-07-07 03:45:00|230.36|227.56|229.28|226.48|231.59|228.79|228.97|226.17|0
1657165800000|2022-07-07 03:50:00|229.2|226.4|229.28|226.48|229.43|226.63|228.67|225.87|0
1657166100000|2022-07-07 03:55:00|229.43|226.63|228.43|225.63|229.43|226.63|228.27|225.47|0
1657166400000|2022-07-07 04:00:00|228.58|225.78|230.04|227.24|230.34|227.54|228.58|225.78|0
1657166700000|2022-07-07 04:05:00|230.19|227.39|229.42|226.62|230.65|227.85|229.26|226.46|0
1657167000000|2022-07-07 04:10:00|229.26|226.46|229.11|226.31|230.03|227.23|228.96|226.16|0
1657167300000|2022-07-07 04:15:00|229.26|226.46|228.95|226.15|230.18|227.38|228.8|226|0
1657167600000|2022-07-07 04:20:00|228.79|225.99|229.4|226.6|229.4|226.6|228.03|225.23|0
1657167900000|2022-07-07 04:25:00|229.25|226.45|229.09|226.29|229.4|226.6|228.94|226.14|0
1657168200000|2022-07-07 04:30:00|229.25|226.45|230.47|227.67|230.48|227.68|228.94|226.14|0
1657168500000|2022-07-07 04:35:00|230.63|227.83|230.62|227.82|230.78|227.98|230.01|227.21|0
1657168800000|2022-07-07 04:40:00|230.54|227.74|230.85|228.05|230.85|228.05|230.16|227.36|0
1657169100000|2022-07-07 04:45:00|230.77|227.97|231.23|228.43|231.7|228.9|230.62|227.82|0
1657169400000|2022-07-07 04:50:00|231.39|228.59|231.38|228.58|231.54|228.74|230.92|228.12|0
1657169700000|2022-07-07 04:55:00|231.3|228.5|231.53|228.73|231.69|228.89|231.3|228.5|0
1657170000000|2022-07-07 05:00:00|231.69|228.89|232.53|229.73|234.54|231.74|230.83|228.03|0
1657170300000|2022-07-07 05:05:00|232.45|229.65|234.93|232.13|235.09|232.29|232.14|229.34|0
1657170600000|2022-07-07 05:10:00|234.78|231.98|237.42|234.62|237.42|234.62|234.47|231.67|0
1657170900000|2022-07-07 05:15:00|237.58|234.78|236.64|233.84|238.52|235.72|236.64|233.84|0
1657171200000|2022-07-07 05:20:00|236.79|233.99|236.17|233.37|237.02|234.22|236.17|233.37|0
1657171500000|2022-07-07 05:25:00|236.24|233.44|235.85|233.05|236.48|233.68|235.54|232.74|0
1657171800000|2022-07-07 05:30:00|236.01|233.21|233.98|231.18|236.32|233.52|233.82|231.02|0
1657172100000|2022-07-07 05:35:00|233.82|231.02|233.66|230.86|234.75|231.95|233.05|230.25|0
1657172400000|2022-07-07 05:40:00|233.58|230.78|233.04|230.24|233.66|230.86|232.89|230.09|0
1657172700000|2022-07-07 05:45:00|233.35|230.55|234.28|231.48|234.9|232.1|233.35|230.55|0
1657173000000|2022-07-07 05:50:00|234.35|231.55|233.65|230.85|235.28|232.48|233.5|230.7|0
1657173300000|2022-07-07 05:55:00|233.81|231.01|234.27|231.47|234.42|231.62|233.5|230.7|0
1657173600000|2022-07-07 06:00:00|234.65|231.85|235.2|232.4|235.98|233.18|233.8|231|0
1657173900000|2022-07-07 06:05:00|235.12|232.32|235.66|232.86|235.66|232.86|233.95|231.15|0
1657174200000|2022-07-07 06:10:00|235.51|232.71|233.87|231.07|236.28|233.48|233.17|230.37|0
1657174500000|2022-07-07 06:15:00|233.95|231.15|234.41|231.61|235.66|232.86|233.87|231.07|0
1657174800000|2022-07-07 06:20:00|234.56|231.76|233.55|230.75|235.03|232.23|233.39|230.59|0
1657175100000|2022-07-07 06:25:00|233.63|230.83|233.62|230.82|234.25|231.45|232.77|229.97|0
1657175400000|2022-07-07 06:30:00|233.85|231.05|232.3|229.5|234.09|231.29|231.76|228.96|0
1657175700000|2022-07-07 06:35:00|232.38|229.58|231.83|229.03|232.54|229.74|231.14|228.34|0
1657176000000|2022-07-07 06:40:00|231.91|229.11|231.91|229.11|232.69|229.89|231.83|229.03|0
1657176300000|2022-07-07 06:45:00|232.06|229.26|232.68|229.88|233.07|230.27|231.91|229.11|0
1657176600000|2022-07-07 06:50:00|232.44|229.64|233.52|230.72|233.6|230.8|232.44|229.64|0
1657176900000|2022-07-07 06:55:00|233.45|230.65|232.67|229.87|233.99|231.19|232.52|229.72|0
1657177200000|2022-07-07 07:00:00|232.82|230.02|232.28|229.48|234.69|231.89|232.05|229.25|0
1657177500000|2022-07-07 07:05:00|232.31|229.91|234.32|231.92|234.48|232.08|232.16|229.76|0
1657177800000|2022-07-07 07:10:00|234.17|231.77|231.22|228.82|234.32|231.92|230.91|228.51|0
1657178100000|2022-07-07 07:15:00|231.38|228.98|231.29|228.89|231.68|229.28|229.83|227.43|0
1657178400000|2022-07-07 07:20:00|231.22|228.82|234.31|231.91|234.47|232.07|231.22|228.82|0
1657178700000|2022-07-07 07:25:00|234|231.6|233.53|231.13|234.34|231.94|233.07|230.67|0
1657179000000|2022-07-07 07:30:00|233.84|231.44|237.73|235.33|237.74|235.34|233.84|231.44|0
1657179300000|2022-07-07 07:35:00|237.58|235.18|236.64|234.24|237.73|235.33|236.4|234|0
1657179600000|2022-07-07 07:40:00|236.56|234.16|235.23|232.83|237.1|234.7|234.45|232.05|0
1657179900000|2022-07-07 07:45:00|235.07|232.67|235.54|233.14|236.08|233.68|234.61|232.21|0
1657180200000|2022-07-07 07:50:00|235.61|233.21|234.44|232.04|235.85|233.45|234.13|231.73|0
1657180500000|2022-07-07 07:55:00|234.91|232.51|235.68|233.28|236.15|233.75|234.67|232.27|0
1657180800000|2022-07-07 08:00:00|236.07|233.67|236.22|233.82|236.93|234.53|235.53|233.13|0
1657181100000|2022-07-07 08:05:00|236.15|233.75|238.33|235.93|238.65|236.25|235.91|233.51|0
1657181400000|2022-07-07 08:10:00|238.41|236.01|236.61|234.21|238.41|236.01|236.14|233.74|0
1657181700000|2022-07-07 08:15:00|236.53|234.13|236.37|233.97|236.92|234.52|236.14|233.74|0
1657182000000|2022-07-07 08:20:00|236.45|234.05|236.91|234.51|237.23|234.83|236.29|233.89|0
1657182300000|2022-07-07 08:25:00|237.07|234.67|237.22|234.82|237.22|234.82|236.52|234.12|0
1657182600000|2022-07-07 08:30:00|237.38|234.98|236.75|234.35|238.16|235.76|236.59|234.19|0
1657182900000|2022-07-07 08:35:00|236.67|234.27|235.03|232.63|237.53|235.13|234.1|231.7|0
1657183200000|2022-07-07 08:40:00|235.18|232.78|232.08|229.68|235.18|232.78|232.08|229.68|0
1657183500000|2022-07-07 08:45:00|232.15|229.75|231.76|229.36|233.01|230.61|231.61|229.21|0
1657183800000|2022-07-07 08:50:00|231.92|229.52|232.84|230.44|233.46|231.06|231.76|229.36|0
1657184100000|2022-07-07 08:55:00|233|230.6|236.26|233.86|238.92|236.52|230.37|227.97|0
1657184400000|2022-07-07 09:00:00|234.39|231.99|233.53|231.13|236.73|234.33|232.06|229.66|0
1657184700000|2022-07-07 09:05:00|233.45|231.05|234.23|231.83|234.85|232.45|231.67|229.27|0
1657185000000|2022-07-07 09:10:00|234.54|232.14|234.69|232.29|235.78|233.38|233.14|230.74|0
1657185300000|2022-07-07 09:15:00|234.84|232.44|236.71|234.31|237.02|234.62|234.53|232.13|0
1657185600000|2022-07-07 09:20:00|236.79|234.39|234.53|232.13|237.18|234.78|234.45|232.05|0
1657185900000|2022-07-07 09:25:00|234.68|232.28|233.74|231.34|235.61|233.21|233.28|230.88|0
1657186200000|2022-07-07 09:30:00|233.66|231.26|234.67|232.27|235.3|232.9|232.97|230.57|0
1657186500000|2022-07-07 09:35:00|234.75|232.35|234.67|232.27|235.92|233.52|233.74|231.34|0
1657186800000|2022-07-07 09:40:00|234.74|232.34|234.51|232.11|235.13|232.73|233.89|231.49|0
1657187100000|2022-07-07 09:45:00|234.35|231.95|233.26|230.86|234.66|232.26|232.64|230.24|0
1657187400000|2022-07-07 09:50:00|233.42|231.02|232.17|229.77|233.88|231.48|232.02|229.62|0
1657187700000|2022-07-07 09:55:00|232.33|229.93|231.55|229.15|232.71|230.31|231.4|229|0
1657188000000|2022-07-07 10:00:00|231.47|229.07|232.01|229.61|232.32|229.92|231.16|228.76|0
1657188300000|2022-07-07 10:05:00|231.86|229.46|231.21|228.81|233.01|230.61|231.06|228.66|0
1657188600000|2022-07-07 10:10:00|231.37|228.97|231.82|229.42|231.83|229.43|231.05|228.65|0
1657188900000|2022-07-07 10:15:00|231.74|229.34|229.58|227.18|232.44|230.04|229.35|226.95|0
1657189200000|2022-07-07 10:20:00|229.51|227.11|231.35|228.95|231.51|229.11|227.89|225.49|0
1657189500000|2022-07-07 10:25:00|231.51|229.11|232.2|229.8|232.51|230.11|230.58|228.18|0
1657189800000|2022-07-07 10:30:00|232.28|229.88|233.28|230.88|233.67|231.27|231.97|229.57|0
1657190100000|2022-07-07 10:35:00|233.36|230.96|233.51|231.11|233.51|231.11|232.12|229.72|0
1657190400000|2022-07-07 10:40:00|233.66|231.26|233.66|231.26|233.82|231.42|232.88|230.48|0
1657190700000|2022-07-07 10:45:00|233.73|231.33|233.81|231.41|234.43|232.03|233.5|231.1|0
1657191000000|2022-07-07 10:50:00|233.66|231.26|233.34|230.94|233.81|231.41|232.88|230.48|0
1657191300000|2022-07-07 10:55:00|233.19|230.79|234.27|231.87|234.5|232.1|232.02|229.62|0
1657191600000|2022-07-07 11:00:00|234.42|232.02|233.18|230.78|234.42|232.02|233.02|230.62|0
1657191900000|2022-07-07 11:05:00|233.02|230.62|232.55|230.15|233.48|231.08|232.4|230|0
1657192200000|2022-07-07 11:10:00|232.47|230.07|233.32|230.92|233.32|230.92|232.4|230|0
1657192500000|2022-07-07 11:15:00|233.17|230.77|233.01|230.61|233.48|231.08|232.31|229.91|0
1657192800000|2022-07-07 11:20:00|232.93|230.53|230.84|228.44|233.01|230.61|230.53|228.13|0
1657193100000|2022-07-07 11:25:00|230.91|228.51|230.99|228.59|232.39|229.99|230.91|228.51|0
1657193400000|2022-07-07 11:30:00|231.15|228.75|233.77|231.37|233.85|231.45|230.84|228.44|0
1657193700000|2022-07-07 11:35:00|233.85|231.45|233.61|231.21|234.39|231.99|233.31|230.91|0
1657194000000|2022-07-07 11:40:00|233.93|231.53|235.01|232.61|235.48|233.08|233.92|231.52|0
1657194300000|2022-07-07 11:45:00|235.48|233.08|234.77|232.37|235.48|233.08|233.76|231.36|0
1657194600000|2022-07-07 11:50:00|234.69|232.29|235.47|233.07|235.94|233.54|234.07|231.67|0
1657194900000|2022-07-07 11:55:00|235.63|233.23|237.18|234.78|237.65|235.25|235.63|233.23|0
1657195200000|2022-07-07 12:00:00|237.03|234.63|236.55|234.15|238.12|235.72|235.78|233.38|0
1657195500000|2022-07-07 12:05:00|236.71|234.31|236.86|234.46|237.33|234.93|236.24|233.84|0
1657195800000|2022-07-07 12:10:00|237.02|234.62|236.08|233.68|237.65|235.25|236.08|233.68|0
1657196100000|2022-07-07 12:15:00|236|233.6|233.74|231.34|236.7|234.3|233.74|231.34|0
1657196400000|2022-07-07 12:20:00|233.89|231.49|235.29|232.89|236.7|234.3|233.89|231.49|0
1657196700000|2022-07-07 12:25:00|235.21|232.81|235.05|232.65|236.22|233.82|234.51|232.11|0
1657197000000|2022-07-07 12:30:00|235.2|232.8|234.04|231.64|237|234.6|233.26|230.86|0
1657197300000|2022-07-07 12:35:00|233.8|231.4|234.97|232.57|235.75|233.35|233.41|231.01|0
1657197600000|2022-07-07 12:40:00|234.73|232.33|237.3|234.9|237.62|235.22|234.73|232.33|0
1657197900000|2022-07-07 12:45:00|237.46|235.06|236.81|234.41|238.89|236.49|235.25|232.85|0
1657198200000|2022-07-07 12:50:00|237.12|234.72|238.69|236.29|238.85|236.45|237.12|234.72|0
1657198500000|2022-07-07 12:55:00|238.53|236.13|236.88|234.48|238.85|236.45|236.88|234.48|0
1657198800000|2022-07-07 13:00:00|236.8|234.4|238.37|235.97|239.31|236.91|236.65|234.25|0
1657199100000|2022-07-07 13:05:00|238.21|235.81|237.18|234.78|238.84|236.44|236.48|234.08|0
1657199400000|2022-07-07 13:10:00|237.11|234.71|238.2|235.8|238.52|236.12|236.79|234.39|0
1657199700000|2022-07-07 13:15:00|238.05|235.65|236.79|234.39|238.05|235.65|236.08|233.68|0
1657200000000|2022-07-07 13:20:00|236.63|234.23|236.47|234.07|236.63|234.23|235.69|233.29|0
1657200300000|2022-07-07 13:25:00|236.63|234.23|238.03|235.63|238.66|236.26|236.63|234.23|0
1657200600000|2022-07-07 13:30:00|238.42|236.02|246.43|244.03|246.43|244.03|238.42|236.02|0
1657200900000|2022-07-07 13:35:00|246.59|244.19|249.37|246.97|251.62|249.22|245.47|243.07|0
1657201200000|2022-07-07 13:40:00|250.01|247.61|252.1|249.7|253.06|250.66|248.57|246.17|0
1657201500000|2022-07-07 13:45:00|251.77|249.37|254.35|251.95|254.84|252.44|250.49|248.09|0
1657201800000|2022-07-07 13:50:00|254.84|252.44|254.35|251.95|255.16|252.76|250.96|248.56|0
1657202100000|2022-07-07 13:55:00|254.19|251.79|253.86|251.46|254.35|251.95|252.25|249.85|0
1657202400000|2022-07-07 14:00:00|254.02|251.62|248.23|245.83|254.02|251.62|245.84|243.44|0
1657202700000|2022-07-07 14:05:00|247.91|245.51|248.7|246.3|249.35|246.95|245.52|243.12|0
1657203000000|2022-07-07 14:10:00|248.86|246.46|249.18|246.78|250.47|248.07|246.95|244.55|0
1657203300000|2022-07-07 14:15:00|249.5|247.1|246.78|244.38|250.78|248.38|245.98|243.58|0
1657203600000|2022-07-07 14:20:00|246.62|244.22|246.33|243.93|247.9|245.5|244.57|242.17|0
1657203900000|2022-07-07 14:25:00|246.01|243.61|248.57|246.17|248.73|246.33|246.01|243.61|0
1657204200000|2022-07-07 14:30:00|248.89|246.49|251.03|248.63|251.12|248.72|248.25|245.85|0
1657204500000|2022-07-07 14:35:00|251.12|248.72|248.55|246.15|251.12|248.72|247.58|245.18|0
1657204800000|2022-07-07 14:40:00|248.87|246.47|247.58|245.18|249.51|247.11|247.58|245.18|0
1657205100000|2022-07-07 14:45:00|247.74|245.34|251.12|248.72|251.12|248.72|246.29|243.89|0
1657205400000|2022-07-07 14:50:00|250.96|248.56|254.04|251.64|254.37|251.97|249.99|247.59|0
1657205700000|2022-07-07 14:55:00|254.2|251.8|251.88|249.48|254.2|251.8|251.55|249.15|0
1657206000000|2022-07-07 15:00:00|252.04|249.64|254.96|252.56|254.96|252.56|251.39|248.99|0
1657206300000|2022-07-07 15:05:00|254.8|252.4|254.47|252.07|256.1|253.7|254.47|252.07|0
1657206600000|2022-07-07 15:10:00|254.3|251.9|253.24|250.84|254.63|252.23|253.16|250.76|0
1657206900000|2022-07-07 15:15:00|253.33|250.93|253.32|250.92|255.11|252.71|253|250.6|0
1657207200000|2022-07-07 15:20:00|253.16|250.76|251.21|248.81|254.29|251.89|249.76|247.36|0
1657207500000|2022-07-07 15:25:00|251.53|249.13|250.88|248.48|253.8|251.4|250.56|248.16|0
1657207800000|2022-07-07 15:30:00|250.56|248.16|251.93|249.53|251.93|249.53|249.59|247.19|0
1657208100000|2022-07-07 15:35:00|251.36|248.96|251.52|249.12|252.82|250.42|250.72|248.32|0
1657208400000|2022-07-07 15:40:00|251.68|249.28|252.98|250.58|254.44|252.04|251.2|248.8|0
1657208700000|2022-07-07 15:45:00|253.3|250.9|254.6|252.2|254.76|252.36|252.65|250.25|0
1657209000000|2022-07-07 15:50:00|254.76|252.36|253.46|251.06|255.58|253.18|252.48|250.08|0
1657209300000|2022-07-07 15:55:00|253.29|250.89|255.24|252.84|255.24|252.84|252.64|250.24|0
1657209600000|2022-07-07 16:00:00|255.08|252.68|255.89|253.49|255.89|253.49|254.59|252.19|0
1657209900000|2022-07-07 16:05:00|255.81|253.41|255.23|252.83|256.54|254.14|254.26|251.86|0
1657210200000|2022-07-07 16:10:00|255.31|252.91|255.18|252.78|256.49|254.09|254.37|251.97|0
1657210500000|2022-07-07 16:15:00|255.34|252.94|256.64|254.24|256.72|254.32|254.53|252.13|0
1657210800000|2022-07-07 16:20:00|256.48|254.08|256.15|253.75|256.64|254.24|255.01|252.61|0
1657211100000|2022-07-07 16:25:00|256.23|253.83|256.47|254.07|257.2|254.8|255.66|253.26|0
1657211400000|2022-07-07 16:30:00|256.8|254.4|258.27|255.87|258.27|255.87|256.31|253.91|0
1657211700000|2022-07-07 16:35:00|258.43|256.03|257.12|254.72|259.09|256.69|256.95|254.55|0
1657212000000|2022-07-07 16:40:00|257.44|255.04|256.62|254.22|258.26|255.86|256.62|254.22|0
1657212300000|2022-07-07 16:45:00|256.79|254.39|255.8|253.4|258.09|255.69|255.64|253.24|0
1657212600000|2022-07-07 16:50:00|255.64|253.24|255.64|253.24|256.78|254.38|254.66|252.26|0
1657212900000|2022-07-07 16:55:00|255.47|253.07|256.77|254.37|256.94|254.54|254.66|252.26|0
1657213200000|2022-07-07 17:00:00|256.61|254.21|256.63|254.23|257.61|255.21|256.31|253.91|0
1657213500000|2022-07-07 17:05:00|256.3|253.9|256.79|254.39|257.61|255.21|255.17|252.77|0
1657213800000|2022-07-07 17:10:00|256.95|254.55|254.35|251.95|256.95|254.55|253.7|251.3|0
1657214100000|2022-07-07 17:15:00|254.67|252.27|255.32|252.92|255.48|253.08|253.86|251.46|0
1657214400000|2022-07-07 17:20:00|255.48|253.08|254.99|252.59|255.97|253.57|254.34|251.94|0
1657214700000|2022-07-07 17:25:00|254.83|252.43|254.01|251.61|255.15|252.75|253.69|251.29|0
1657215000000|2022-07-07 17:30:00|253.85|251.45|256.12|253.72|256.12|253.72|253.53|251.13|0
1657215300000|2022-07-07 17:35:00|256.03|253.63|256.77|254.37|257.09|254.69|255.79|253.39|0
1657215600000|2022-07-07 17:40:00|256.68|254.28|258.23|255.83|258.23|255.83|256.68|254.28|0
1657215900000|2022-07-07 17:45:00|258.39|255.99|258.39|255.99|259.37|256.97|258.07|255.67|0
1657216200000|2022-07-07 17:50:00|258.55|256.15|259.37|256.97|259.37|256.97|258.06|255.66|0
1657216500000|2022-07-07 17:55:00|259.53|257.13|260.63|258.23|260.63|258.23|259.37|256.97|0
1657216800000|2022-07-07 18:00:00|260.47|258.07|261.45|259.05|262.76|260.36|260.47|258.07|0
1657217100000|2022-07-07 18:05:00|261.28|258.88|262.1|259.7|262.76|260.36|261.12|258.72|0
1657217400000|2022-07-07 18:10:00|261.77|259.37|262.75|260.35|263.08|260.68|261.61|259.21|0
1657217700000|2022-07-07 18:15:00|262.59|260.19|262.59|260.19|262.75|260.35|261.6|259.2|0
1657218000000|2022-07-07 18:20:00|262.75|260.35|263.84|261.44|263.9|261.5|262.42|260.02|0
1657218300000|2022-07-07 18:25:00|264|261.6|264.33|261.93|264.5|262.1|263.51|261.11|0
1657218600000|2022-07-07 18:30:00|264|261.6|262.35|259.95|264.33|261.93|262.18|259.78|0
1657218900000|2022-07-07 18:35:00|261.36|258.96|263|260.6|263.17|260.77|260.38|257.98|0
1657219200000|2022-07-07 18:40:00|263.17|260.77|260.7|258.3|263.17|260.77|260.21|257.81|0
1657219500000|2022-07-07 18:45:00|260.54|258.14|262.5|260.1|262.67|260.27|260.54|258.14|0
1657219800000|2022-07-07 18:50:00|262.67|260.27|261.51|259.11|262.67|260.27|261.19|258.79|0
1657220100000|2022-07-07 18:55:00|261.68|259.28|263.65|261.25|263.98|261.58|261.51|259.11|0
1657220400000|2022-07-07 19:00:00|263.81|261.41|264.8|262.4|264.96|262.56|263.15|260.75|0
1657220700000|2022-07-07 19:05:00|265.13|262.73|265.78|263.38|266.45|264.05|264.46|262.06|0
1657221000000|2022-07-07 19:10:00|265.95|263.55|268.1|265.7|268.27|265.87|265.29|262.89|0
1657221300000|2022-07-07 19:15:00|268.27|265.87|268.76|266.36|269.59|267.19|267.93|265.53|0
1657221600000|2022-07-07 19:20:00|268.6|266.2|267.1|264.7|269.93|267.53|266.93|264.53|0
1657221900000|2022-07-07 19:25:00|266.93|264.53|264.78|262.38|267.59|265.19|264.78|262.38|0
1657222200000|2022-07-07 19:30:00|264.61|262.21|266.59|264.19|267.42|265.02|264.61|262.21|0
1657222500000|2022-07-07 19:35:00|266.76|264.36|262.95|260.55|267.92|265.52|262.46|260.06|0
1657222800000|2022-07-07 19:40:00|262.79|260.39|262.4|260|264.93|262.53|262.18|259.78|0
1657223100000|2022-07-07 19:45:00|262.24|259.84|263.56|261.16|264.38|261.98|261.09|258.69|0
1657223400000|2022-07-07 19:50:00|265.04|262.64|263.06|260.66|265.54|263.14|260.75|258.35|0
1657223700000|2022-07-07 19:55:00|262.56|260.16|264.04|261.64|265.37|262.97|261.9|259.5|0
1657224000000|2022-07-07 20:00:00|262.23|259.83|260.91|258.51|262.72|260.32|260.58|258.18|0
1657224300000|2022-07-07 20:05:00|260.74|258.34|260.9|258.5|261.73|259.33|260.65|258.25|0
1657224600000|2022-07-07 20:10:00|260.74|258.34|260.08|257.68|261.56|259.16|259.91|257.51|0
1657224900000|2022-07-07 20:15:00|260.28|257.48|259.45|256.65|260.28|257.48|258.97|256.17|0
1657225200000|2022-07-07 20:20:00|259.62|256.82|259.45|256.65|259.78|256.98|259.2|256.4|0
1657225500000|2022-07-07 20:25:00|259.61|256.81|260.73|257.93|260.9|258.1|259.61|256.81|0
1657225800000|2022-07-07 20:30:00|260.57|257.77|260.4|257.6|261.06|258.26|260.07|257.27|0
1657226100000|2022-07-07 20:35:00|260.24|257.44|260.4|257.6|260.89|258.09|260.15|257.35|0
1657226400000|2022-07-07 20:40:00|260.56|257.76|260.12|257.32|260.73|257.93|259.95|257.15|0
1657226700000|2022-07-07 20:45:00|259.95|257.15|259.21|256.41|260.61|257.81|259.13|256.33|0
1657227000000|2022-07-07 20:50:00|259.13|256.33|259.95|257.15|260.11|257.31|259.13|256.33|0
1657227300000|2022-07-07 20:55:00|260.11|257.31|260.02|257.22|260.27|257.47|259.78|256.98|0
1657227600000|2022-07-07 21:00:00|259.93|257.13|258.98|256.18|259.98|257.18|258.42|255.62|0
1657227900000|2022-07-07 21:05:00|258.97|256.17|258.77|255.97|258.97|256.17|258.76|255.96|0
1657228200000|2022-07-07 21:10:00|258.8|256|258.9|256.1|258.99|256.19|258.63|255.83|0
1657228500000|2022-07-07 21:15:00|258.89|256.09|259.01|256.21|259.06|256.26|258.79|255.99|0
1657228800000|2022-07-07 21:20:00|259.03|256.23|259.58|256.78|260.2|257.4|259.03|256.23|0
1657229100000|2022-07-07 21:25:00|259.61|256.81|259.81|257.01|260.1|257.3|259.53|256.73|0
1657229400000|2022-07-07 21:30:00|259.69|256.89|260.24|257.44|260.48|257.68|259.69|256.89|0
1657229700000|2022-07-07 21:35:00|260.26|257.46|260.33|257.53|260.48|257.68|260.26|257.46|0
1657230000000|2022-07-07 21:40:00|260.36|257.56|260.04|257.24|260.36|257.56|259.92|257.12|0
1657230300000|2022-07-07 21:45:00|260.02|257.22|260.1|257.3|260.42|257.62|260.02|257.22|0
1657230600000|2022-07-07 21:50:00|259.96|257.16|259.39|256.59|259.96|257.16|259.29|256.49|0
1657230900000|2022-07-07 21:55:00|259.46|256.66|258.62|255.82|259.7|256.9|258.62|255.82|0
1657231200000|2022-07-07 22:00:00|258.66|255.86|260.05|257.25|260.22|257.42|258.34|255.54|0
1657231500000|2022-07-07 22:05:00|259.97|257.17|260.38|257.58|260.79|257.99|259.8|257|0
1657231800000|2022-07-07 22:10:00|260.46|257.66|260.54|257.74|260.7|257.9|259.88|257.08|0
1657232100000|2022-07-07 22:15:00|260.37|257.57|260.04|257.24|260.7|257.9|259.88|257.08|0
1657232400000|2022-07-07 22:20:00|260.12|257.32|260.69|257.89|260.69|257.89|259.63|256.83|0
1657232700000|2022-07-07 22:25:00|260.53|257.73|260.2|257.4|260.53|257.73|260.2|257.4|0
1657233000000|2022-07-07 22:30:00|260.36|257.56|259.37|256.57|260.36|257.56|259.21|256.41|0
1657233300000|2022-07-07 22:35:00|259.21|256.41|258.39|255.59|259.54|256.74|258.39|255.59|0
1657233600000|2022-07-07 22:40:00|258.55|255.75|258.71|255.91|258.88|256.08|258.22|255.42|0
1657233900000|2022-07-07 22:45:00|258.55|255.75|258.87|256.07|259.53|256.73|258.22|255.42|0
1657234200000|2022-07-07 22:50:00|258.95|256.15|259.52|256.72|259.52|256.72|258.87|256.07|0
1657234500000|2022-07-07 22:55:00|259.36|256.56|260.17|257.37|260.5|257.7|259.19|256.39|0
1657234800000|2022-07-07 23:00:00|260.34|257.54|259.51|256.71|260.66|257.86|258.86|256.06|0
1657235100000|2022-07-07 23:05:00|259.43|256.63|257.71|254.91|259.43|256.63|257.22|254.42|0
1657235400000|2022-07-07 23:10:00|257.63|254.83|258.2|255.4|258.52|255.72|257.38|254.58|0
1657235700000|2022-07-07 23:15:00|258.36|255.56|258.03|255.23|259.18|256.38|258.03|255.23|0
1657236000000|2022-07-07 23:20:00|257.87|255.07|258.52|255.72|258.52|255.72|257.7|254.9|0
1657236300000|2022-07-07 23:25:00|258.68|255.88|258.75|255.95|258.84|256.04|258.35|255.55|0
1657236600000|2022-07-07 23:30:00|258.84|256.04|258.67|255.87|258.84|256.04|258.02|255.22|0
1657236900000|2022-07-07 23:35:00|258.83|256.03|258.99|256.19|259.49|256.69|258.83|256.03|0
1657237200000|2022-07-07 23:40:00|258.67|255.87|259.32|256.52|259.89|257.09|257.85|255.05|0
1657237500000|2022-07-07 23:45:00|258.83|256.03|259.15|256.35|259.4|256.6|258.01|255.21|0
1657237800000|2022-07-07 23:50:00|259.23|256.43|258.98|256.18|259.31|256.51|258.33|255.53|0
1657238100000|2022-07-07 23:55:00|259.15|256.35|258.16|255.36|259.15|256.35|258.16|255.36|0
1657238400000|2022-07-08 00:00:00|258.65|255.85|259.14|256.34|261.6|258.8|258.4|255.6|0
1657238700000|2022-07-08 00:05:00|258.97|256.17|256.85|254.05|258.97|256.17|256.36|253.56|0
1657239000000|2022-07-08 00:10:00|256.76|253.96|256.68|253.88|257.5|254.7|256.52|253.72|0
1657239300000|2022-07-08 00:15:00|256.84|254.04|258.31|255.51|258.31|255.51|256.35|253.55|0
1657239600000|2022-07-08 00:20:00|258.47|255.67|257.73|254.93|258.47|255.67|256.67|253.87|0
1657239900000|2022-07-08 00:25:00|257.65|254.85|257.89|255.09|258.14|255.34|257.16|254.36|0
1657240200000|2022-07-08 00:30:00|257.81|255.01|257.39|254.59|258.21|255.41|257.15|254.35|0
1657240500000|2022-07-08 00:35:00|257.32|254.52|258.95|256.15|259.11|256.31|257.32|254.52|0
1657240800000|2022-07-08 00:40:00|259.11|256.31|260.09|257.29|261.4|258.6|258.95|256.15|0
1657241100000|2022-07-08 00:45:00|259.92|257.12|260.08|257.28|260.33|257.53|259.59|256.79|0
1657241400000|2022-07-08 00:50:00|260.16|257.36|260.9|258.1|261.47|258.67|259.83|257.03|0
1657241700000|2022-07-08 00:55:00|260.98|258.18|261.47|258.67|262.13|259.33|260.65|257.85|0
1657242000000|2022-07-08 01:00:00|261.39|258.59|260.24|257.44|261.96|259.16|260.24|257.44|0
1657242300000|2022-07-08 01:05:00|259.91|257.11|260.15|257.35|260.56|257.76|259.74|256.94|0
1657242600000|2022-07-08 01:10:00|260.07|257.27|261.21|258.41|261.38|258.58|260.07|257.27|0
1657242900000|2022-07-08 01:15:00|261.38|258.58|261.62|258.82|263.19|260.39|261.05|258.25|0
1657243200000|2022-07-08 01:20:00|261.54|258.74|261.45|258.65|261.7|258.9|260.88|258.08|0
1657243500000|2022-07-08 01:25:00|261.37|258.57|262.27|259.47|262.52|259.72|261.2|258.4|0
1657243800000|2022-07-08 01:30:00|262.35|259.55|261.34|258.54|262.76|259.96|260.71|257.91|0
1657244100000|2022-07-08 01:35:00|261.41|258.61|261.17|258.37|261.41|258.61|260.35|257.55|0
1657244400000|2022-07-08 01:40:00|261|258.2|262.31|259.51|262.48|259.68|260.68|257.88|0
1657244700000|2022-07-08 01:45:00|262.48|259.68|260.83|258.03|262.48|259.68|260.34|257.54|0
1657245000000|2022-07-08 01:50:00|260.67|257.87|259.52|256.72|260.99|258.19|259.03|256.23|0
1657245300000|2022-07-08 01:55:00|259.35|256.55|259.84|257.04|260.01|257.21|258.86|256.06|0
1657245600000|2022-07-08 02:00:00|260|257.2|260.16|257.36|260.99|258.19|260|257.2|0
1657245900000|2022-07-08 02:05:00|260|257.2|259.18|256.38|260.16|257.36|259.01|256.21|0
1657246200000|2022-07-08 02:10:00|259.09|256.29|259.99|257.19|260.48|257.68|259.09|256.29|0
1657246500000|2022-07-08 02:15:00|260.16|257.36|260.32|257.52|260.64|257.84|259.74|256.94|0
1657246800000|2022-07-08 02:20:00|260.48|257.68|260.64|257.84|260.97|258.17|260.31|257.51|0
1657247100000|2022-07-08 02:25:00|260.8|258|261.45|258.65|261.62|258.82|259.98|257.18|0
1657247400000|2022-07-08 02:30:00|261.78|258.98|259.48|256.68|262.68|259.88|259.16|256.36|0
1657247700000|2022-07-08 02:35:00|259.32|256.52|260.63|257.83|260.79|257.99|258.99|256.19|0
1657248000000|2022-07-08 02:40:00|260.54|257.74|259.31|256.51|260.95|258.15|259.31|256.51|0
1657248300000|2022-07-08 02:45:00|259.15|256.35|256.86|254.06|259.15|256.35|256.05|253.25|0
1657248600000|2022-07-08 02:50:00|256.62|253.82|257.67|254.87|258.08|255.28|256.37|253.57|0
1657248900000|2022-07-08 02:55:00|257.59|254.79|254.1|251.3|257.75|254.95|253.13|250.33|0
1657249200000|2022-07-08 03:00:00|254.26|251.46|254.82|252.02|255.72|252.92|252.96|250.16|0
1657249500000|2022-07-08 03:05:00|254.74|251.94|255.46|252.66|255.87|253.07|254.09|251.29|0
1657249800000|2022-07-08 03:10:00|255.55|252.75|256.03|253.23|256.84|254.04|254.9|252.1|0
1657250100000|2022-07-08 03:15:00|256.19|253.39|255.86|253.06|256.68|253.88|255.38|252.58|0
1657250400000|2022-07-08 03:20:00|255.78|252.98|256.75|253.95|256.75|253.95|255.21|252.41|0
1657250700000|2022-07-08 03:25:00|256.83|254.03|255.69|252.89|257.32|254.52|255.04|252.24|0
1657251000000|2022-07-08 03:30:00|256.18|253.38|256.34|253.54|258.29|255.49|256.02|253.22|0
1657251300000|2022-07-08 03:35:00|256.66|253.86|256.01|253.21|257.15|254.35|256.01|253.21|0
1657251600000|2022-07-08 03:40:00|256.17|253.37|254.38|251.58|256.33|253.53|254.06|251.26|0
1657251900000|2022-07-08 03:45:00|254.55|251.75|255.19|252.39|255.59|252.79|253|250.2|0
1657252200000|2022-07-08 03:50:00|255.03|252.23|254.7|251.9|255.19|252.39|253.81|251.01|0
1657252500000|2022-07-08 03:55:00|254.54|251.74|253.24|250.44|254.54|251.74|252.92|250.12|0
1657252800000|2022-07-08 04:00:00|253.32|250.52|255.09|252.29|255.18|252.38|253.08|250.28|0
1657253100000|2022-07-08 04:05:00|255.18|252.38|255.01|252.21|255.5|252.7|253.56|250.76|0
1657253400000|2022-07-08 04:10:00|255.17|252.37|254.04|251.24|255.33|252.53|253.71|250.91|0
1657253700000|2022-07-08 04:15:00|253.87|251.07|253.71|250.91|254.68|251.88|253.71|250.91|0
1657254000000|2022-07-08 04:20:00|253.87|251.07|254.35|251.55|254.35|251.55|253.79|250.99|0
1657254300000|2022-07-08 04:25:00|254.19|251.39|254.19|251.39|254.51|251.71|253.62|250.82|0
1657254600000|2022-07-08 04:30:00|254.67|251.87|254.58|251.78|255.81|253.01|254.34|251.54|0
1657254900000|2022-07-08 04:35:00|254.67|251.87|254.66|251.86|255.15|252.35|254.02|251.22|0
1657255200000|2022-07-08 04:40:00|254.5|251.7|254.5|251.7|254.98|252.18|254.01|251.21|0
1657255500000|2022-07-08 04:45:00|254.33|251.53|254.49|251.69|254.49|251.69|253.85|251.05|0
1657255800000|2022-07-08 04:50:00|254.41|251.61|254.81|252.01|254.81|252.01|254.17|251.37|0
1657256100000|2022-07-08 04:55:00|254.97|252.17|256.19|253.39|256.6|253.8|254.97|252.17|0
1657256400000|2022-07-08 05:00:00|256.27|253.47|254.97|252.17|256.76|253.96|254.97|252.17|0
1657256700000|2022-07-08 05:05:00|255.21|252.41|255.29|252.49|255.69|252.89|254.48|251.68|0
1657257000000|2022-07-08 05:10:00|255.12|252.32|254.63|251.83|255.94|253.14|254.47|251.67|0
1657257300000|2022-07-08 05:15:00|254.71|251.91|255.03|252.23|255.93|253.13|254.47|251.67|0
1657257600000|2022-07-08 05:20:00|254.95|252.15|253.49|250.69|254.95|252.15|253.49|250.69|0
1657257900000|2022-07-08 05:25:00|253.65|250.85|254.3|251.5|255.27|252.47|253.65|250.85|0
1657258200000|2022-07-08 05:30:00|254.14|251.34|254.78|251.98|254.94|252.14|253.81|251.01|0
1657258500000|2022-07-08 05:35:00|254.94|252.14|254.13|251.33|255.59|252.79|254.13|251.33|0
1657258800000|2022-07-08 05:40:00|253.97|251.17|252.35|249.55|254.29|251.49|252.02|249.22|0
1657259100000|2022-07-08 05:45:00|252.19|249.39|253.47|250.67|253.47|250.67|251.86|249.06|0
1657259400000|2022-07-08 05:50:00|253.31|250.51|251.21|248.41|253.47|250.67|251.21|248.41|0
1657259700000|2022-07-08 05:55:00|251.37|248.57|251.53|248.73|252.01|249.21|250.41|247.61|0
1657260000000|2022-07-08 06:00:00|251.85|249.05|252.49|249.69|253.46|250.66|251.85|249.05|0
1657260300000|2022-07-08 06:05:00|252.33|249.53|253.53|250.73|254.18|251.38|252.17|249.37|0
1657260600000|2022-07-08 06:10:00|253.62|250.82|253.69|250.89|254.91|252.11|253.53|250.73|0
1657260900000|2022-07-08 06:15:00|253.61|250.81|252.96|250.16|254.26|251.46|252.4|249.6|0
1657261200000|2022-07-08 06:20:00|253.13|250.33|251.83|249.03|253.2|250.4|251.83|249.03|0
1657261500000|2022-07-08 06:25:00|251.99|249.19|251.63|248.83|252.2|249.4|250.28|247.48|0
1657261800000|2022-07-08 06:30:00|251.55|248.75|250.98|248.18|251.71|248.91|250.91|248.11|0
1657262100000|2022-07-08 06:35:00|250.91|248.11|252.19|249.39|252.35|249.55|250.58|247.78|0
1657262400000|2022-07-08 06:40:00|252.03|249.23|252.35|249.55|252.51|249.71|251.87|249.07|0
1657262700000|2022-07-08 06:45:00|252.43|249.63|253.47|250.67|253.88|251.08|252.35|249.55|0
1657263000000|2022-07-08 06:50:00|253.31|250.51|254.28|251.48|254.44|251.64|253.31|250.51|0
1657263300000|2022-07-08 06:55:00|254.44|251.64|255.53|252.17|255.69|252.33|254.23|250.87|0
1657263600000|2022-07-08 07:00:00|255.37|252.01|254.39|251.03|255.85|252.49|253.74|250.38|0
1657263900000|2022-07-08 07:05:00|254.47|251.59|253.58|251.18|254.64|251.76|252.45|250.05|0
1657264200000|2022-07-08 07:10:00|253.66|251.26|253.42|251.02|255.04|252.64|252.93|250.53|0
1657264500000|2022-07-08 07:15:00|253.74|251.34|255.11|252.71|255.6|253.2|253.58|251.18|0
1657264800000|2022-07-08 07:20:00|255.03|252.63|256.17|253.77|256.57|254.17|254.71|252.31|0
1657265100000|2022-07-08 07:25:00|256.08|253.68|255.19|252.79|256.65|254.25|255.02|252.62|0
1657265400000|2022-07-08 07:30:00|255.1|252.7|257.62|255.22|257.95|255.55|255.1|252.7|0
1657265700000|2022-07-08 07:35:00|257.79|255.39|258.43|256.03|259.74|257.34|257.62|255.22|0
1657266000000|2022-07-08 07:40:00|258.51|256.11|256.8|254.4|259.09|256.69|256.64|254.24|0
1657266300000|2022-07-08 07:45:00|256.88|254.48|256.31|253.91|256.96|254.56|255.66|253.26|0
1657266600000|2022-07-08 07:50:00|256.22|253.82|255|252.6|256.39|253.99|254.36|251.96|0
1657266900000|2022-07-08 07:55:00|255.17|252.77|255.97|253.57|256.28|253.88|254.84|252.44|0
1657267200000|2022-07-08 08:00:00|255.65|253.25|256.13|253.73|256.29|253.89|255.48|253.08|0
1657267500000|2022-07-08 08:05:00|256.05|253.65|258.25|255.85|258.57|256.17|255.64|253.24|0
1657267800000|2022-07-08 08:10:00|258.41|256.01|257.5|255.1|259.06|256.66|257.1|254.7|0
1657268100000|2022-07-08 08:15:00|257.83|255.43|256.77|254.37|257.91|255.51|256.2|253.8|0
1657268400000|2022-07-08 08:20:00|256.12|253.72|255.14|252.74|256.36|253.96|254.33|251.93|0
1657268700000|2022-07-08 08:25:00|254.98|252.58|254|251.6|255.46|253.06|254|251.6|0
1657269000000|2022-07-08 08:30:00|253.84|251.44|252.7|250.3|253.92|251.52|252.46|250.06|0
1657269300000|2022-07-08 08:35:00|252.54|250.14|251.64|249.24|252.86|250.46|251.41|249.01|0
1657269600000|2022-07-08 08:40:00|251.57|249.17|252.85|250.45|252.85|250.45|251.41|249.01|0
1657269900000|2022-07-08 08:45:00|252.53|250.13|252.53|250.13|253.34|250.94|251.72|249.32|0
1657270200000|2022-07-08 08:50:00|252.44|250.04|254.14|251.74|254.3|251.9|252.04|249.64|0
1657270500000|2022-07-08 08:55:00|254.3|251.9|252.52|250.12|254.3|251.9|252.36|249.96|0
1657270800000|2022-07-08 09:00:00|252.6|250.2|250.6|248.2|252.84|250.44|250.11|247.71|0
1657271100000|2022-07-08 09:05:00|250.44|248.04|250.28|247.88|250.76|248.36|250.12|247.72|0
1657271400000|2022-07-08 09:10:00|250.12|247.72|249.79|247.39|251.08|248.68|249.63|247.23|0
1657271700000|2022-07-08 09:15:00|249.63|247.23|249.22|246.82|251.4|249|249.22|246.82|0
1657272000000|2022-07-08 09:20:00|249.14|246.74|250.59|248.19|250.75|248.35|248.66|246.26|0
1657272300000|2022-07-08 09:25:00|250.43|248.03|251.55|249.15|251.88|249.48|249.78|247.38|0
1657272600000|2022-07-08 09:30:00|251.71|249.31|253.49|251.09|253.65|251.25|251.23|248.83|0
1657272900000|2022-07-08 09:35:00|253.56|251.16|254.94|252.54|254.94|252.54|253.16|250.76|0
1657273200000|2022-07-08 09:40:00|255.27|252.87|256.08|253.68|256.65|254.25|254.78|252.38|0
1657273500000|2022-07-08 09:45:00|256.24|253.84|255.01|252.61|256.4|254|254.94|252.54|0
1657273800000|2022-07-08 09:50:00|254.61|252.21|254.93|252.53|255.75|253.35|254.45|252.05|0
1657274100000|2022-07-08 09:55:00|254.85|252.45|255.98|253.58|256.88|254.48|254.85|252.45|0
1657274400000|2022-07-08 10:00:00|255.74|253.34|256.55|254.15|257.21|254.81|255.74|253.34|0
1657274700000|2022-07-08 10:05:00|256.71|254.31|259|256.6|259|256.6|256.55|254.15|0
1657275000000|2022-07-08 10:10:00|258.91|256.51|259.81|257.41|260.46|258.06|258.34|255.94|0
1657275300000|2022-07-08 10:15:00|259.97|257.57|262.27|259.87|262.27|259.87|259.64|257.24|0
1657275600000|2022-07-08 10:20:00|262.43|260.03|262.92|260.52|263.17|260.77|261.28|258.88|0
1657275900000|2022-07-08 10:25:00|263.17|260.77|264.88|262.48|266.2|263.8|262.43|260.03|0
1657276200000|2022-07-08 10:30:00|264.71|262.31|264.79|262.39|266.03|263.63|263.88|261.48|0
1657276500000|2022-07-08 10:35:00|264.46|262.06|263.55|261.15|265.12|262.72|262.56|260.16|0
1657276800000|2022-07-08 10:40:00|263.71|261.31|263.21|260.81|263.71|261.31|262.72|260.32|0
1657277100000|2022-07-08 10:45:00|263.38|260.98|261.56|259.16|263.38|260.98|261.4|259|0
1657277400000|2022-07-08 10:50:00|261.73|259.33|258.61|256.21|261.97|259.57|258.45|256.05|0
1657277700000|2022-07-08 10:55:00|258.28|255.88|256.97|254.57|258.28|255.88|255.84|253.44|0
1657278000000|2022-07-08 11:00:00|257.14|254.74|258.28|255.88|258.77|256.37|257.14|254.74|0
1657278300000|2022-07-08 11:05:00|258.35|255.95|256.72|254.32|258.44|256.04|256.48|254.08|0
1657278600000|2022-07-08 11:10:00|256.8|254.4|258.1|255.7|258.92|256.52|256.64|254.24|0
1657278900000|2022-07-08 11:15:00|257.78|255.38|259.9|257.5|259.9|257.5|257.78|255.38|0
1657279200000|2022-07-08 11:20:00|259.81|257.41|261.37|258.97|261.54|259.14|259.16|256.76|0
1657279500000|2022-07-08 11:25:00|261.54|259.14|260.22|257.82|261.7|259.3|259.24|256.84|0
1657279800000|2022-07-08 11:30:00|260.38|257.98|260.71|258.31|261.53|259.13|260.22|257.82|0
1657280100000|2022-07-08 11:35:00|260.54|258.14|260.05|257.65|260.7|258.3|258.9|256.5|0
1657280400000|2022-07-08 11:40:00|259.8|257.4|258.81|256.41|260.21|257.81|257.75|255.35|0
1657280700000|2022-07-08 11:45:00|258.9|256.5|261.19|258.79|261.19|258.79|258.89|256.49|0
1657281000000|2022-07-08 11:50:00|261.02|258.62|260.93|258.53|261.68|259.28|260.04|257.64|0
1657281300000|2022-07-08 11:55:00|260.85|258.45|260.03|257.63|260.93|258.53|258.72|256.32|0
1657281600000|2022-07-08 12:00:00|259.87|257.47|261.67|259.27|261.67|259.27|259.54|257.14|0
1657281900000|2022-07-08 12:05:00|261.5|259.1|260.51|258.11|261.5|259.1|259.86|257.46|0
1657282200000|2022-07-08 12:10:00|260.35|257.95|261.82|259.42|261.99|259.59|260.19|257.79|0
1657282500000|2022-07-08 12:15:00|261.66|259.26|261.49|259.09|262.81|260.41|261.33|258.93|0
1657282800000|2022-07-08 12:20:00|261.65|259.25|261.65|259.25|263.14|260.74|261.16|258.76|0
1657283100000|2022-07-08 12:25:00|261.57|259.17|261.56|259.16|262.47|260.07|260.66|258.26|0
1657283400000|2022-07-08 12:30:00|261.48|259.08|251.43|249.03|261.48|259.08|244.2|241.8|0
1657283700000|2022-07-08 12:35:00|252.56|250.16|252.56|250.16|255.15|252.75|249.73|247.33|0
1657284000000|2022-07-08 12:40:00|252.72|250.32|245.97|243.57|252.72|250.32|245.81|243.41|0
1657284300000|2022-07-08 12:45:00|246.29|243.89|239.76|237.36|247.56|245.16|239.21|236.81|0
1657284600000|2022-07-08 12:50:00|239.6|237.2|243.57|241.17|244.69|242.29|239.6|237.2|0
1657284900000|2022-07-08 12:55:00|243.41|241.01|247.57|245.17|247.89|245.49|243.41|241.01|0
1657285200000|2022-07-08 13:00:00|248.21|245.81|250.22|247.82|250.63|248.23|247.89|245.49|0
1657285500000|2022-07-08 13:05:00|249.82|247.42|248.68|246.28|250.63|248.23|247.08|244.68|0
1657285800000|2022-07-08 13:10:00|248.92|246.52|249.78|247.38|249.94|247.54|246.43|244.03|0
1657286100000|2022-07-08 13:15:00|249.94|247.54|250.74|248.34|251.07|248.67|248.16|245.76|0
1657286400000|2022-07-08 13:20:00|250.91|248.51|249.93|247.53|250.91|248.51|248.64|246.24|0
1657286700000|2022-07-08 13:25:00|250.09|247.69|250.74|248.34|250.9|248.5|248.32|245.92|0
1657287000000|2022-07-08 13:30:00|250.01|247.61|251.7|249.3|253.33|250.93|247.83|245.43|0
1657287300000|2022-07-08 13:35:00|250.65|248.25|255.28|252.88|256.26|253.86|249.19|246.79|0
1657287600000|2022-07-08 13:40:00|254.79|252.39|254.31|251.91|258.49|256.09|252.84|250.44|0
1657287900000|2022-07-08 13:45:00|254.56|252.16|247.02|244.62|256.28|253.88|246.38|243.98|0
1657288200000|2022-07-08 13:50:00|246.7|244.3|242.69|240.29|246.86|244.46|240.94|238.54|0
1657288500000|2022-07-08 13:55:00|241.9|239.5|241.93|239.53|245.73|243.33|240.49|238.09|0
1657288800000|2022-07-08 14:00:00|241.13|238.73|244.81|242.41|244.81|242.41|238.11|235.71|0
1657289100000|2022-07-08 14:05:00|244.97|242.57|243.36|240.96|244.97|242.57|240.8|238.4|0
1657289400000|2022-07-08 14:10:00|242.56|240.16|247.71|245.31|248.52|246.12|242.08|239.68|0
1657289700000|2022-07-08 14:15:00|247.87|245.47|248.35|245.95|249.49|247.09|247.06|244.66|0
1657290000000|2022-07-08 14:20:00|248.27|245.87|252.9|250.5|252.9|250.5|246.73|244.33|0
1657290300000|2022-07-08 14:25:00|253.07|250.67|260.15|257.75|261.97|259.57|253.07|250.67|0
1657290600000|2022-07-08 14:30:00|260.81|258.41|261.3|258.9|262.47|260.07|259.98|257.58|0
1657290900000|2022-07-08 14:35:00|261.47|259.07|262.97|260.57|265.14|262.74|260.81|258.41|0
1657291200000|2022-07-08 14:40:00|263.13|260.73|264.19|261.79|267.3|264.9|260.97|258.57|0
1657291500000|2022-07-08 14:45:00|264.02|261.62|263.35|260.95|264.69|262.29|263.19|260.79|0
1657291800000|2022-07-08 14:50:00|263.19|260.79|258.86|256.46|263.52|261.12|258.04|255.64|0
1657292100000|2022-07-08 14:55:00|259.03|256.63|263.18|260.78|264.26|261.86|259.03|256.63|0
1657292400000|2022-07-08 15:00:00|263.68|261.28|263.51|261.11|265.01|262.61|262.01|259.61|0
1657292700000|2022-07-08 15:05:00|263.67|261.27|268.2|265.8|268.37|265.97|262.01|259.61|0
1657293000000|2022-07-08 15:10:00|268.03|265.63|264.92|262.52|268.7|266.3|264.67|262.27|0
1657293300000|2022-07-08 15:15:00|265|262.6|263.83|261.43|266.01|263.61|263|260.6|0
1657293600000|2022-07-08 15:20:00|264|261.6|266.34|263.94|267.18|264.78|264|261.6|0
1657293900000|2022-07-08 15:25:00|266.67|264.27|268.86|266.46|270.88|268.48|266.59|264.19|0
1657294200000|2022-07-08 15:30:00|269.02|266.62|270.03|267.63|270.54|268.14|267.34|264.94|0
1657294500000|2022-07-08 15:35:00|270.2|267.8|267|264.6|270.2|267.8|265.49|263.09|0
1657294800000|2022-07-08 15:40:00|267.16|264.76|265.32|262.92|267.5|265.1|264.65|262.25|0
1657295100000|2022-07-08 15:45:00|265.82|263.42|261.64|259.24|265.82|263.42|260.39|257.99|0
1657295400000|2022-07-08 15:50:00|261.47|259.07|263.8|261.4|264.31|261.91|261.14|258.74|0
1657295700000|2022-07-08 15:55:00|263.64|261.24|266.14|263.74|266.14|263.74|263.13|260.73|0
1657296000000|2022-07-08 16:00:00|266.31|263.91|264.3|261.9|266.31|263.91|263.96|261.56|0
1657296300000|2022-07-08 16:05:00|264.13|261.73|259.47|257.07|264.3|261.9|258.8|256.4|0
1657296600000|2022-07-08 16:10:00|259.3|256.9|259.12|256.72|261.45|259.05|258.63|256.23|0
1657296900000|2022-07-08 16:15:00|259.29|256.89|261.44|259.04|261.44|259.04|258.46|256.06|0
1657297200000|2022-07-08 16:20:00|261.27|258.87|257.63|255.23|262.27|259.87|256.8|254.4|0
1657297500000|2022-07-08 16:25:00|257.46|255.06|253.51|251.11|258.12|255.72|253.19|250.79|0
1657297800000|2022-07-08 16:30:00|253.19|250.79|252.53|250.13|254.5|252.1|251.06|248.66|0
1657298100000|2022-07-08 16:35:00|252.37|249.97|249.27|246.87|254.17|251.77|249.11|246.71|0
1657298400000|2022-07-08 16:40:00|248.95|246.55|250.57|248.17|250.73|248.33|247.32|244.92|0
1657298700000|2022-07-08 16:45:00|250.4|248|251.54|249.14|251.87|249.47|247.32|244.92|0
1657299000000|2022-07-08 16:50:00|251.38|248.98|248.93|246.53|251.7|249.3|247.15|244.75|0
1657299300000|2022-07-08 16:55:00|248.77|246.37|247.71|245.31|250.72|248.32|247.15|244.75|0
1657299600000|2022-07-08 17:00:00|247.31|244.91|246.01|243.61|249.09|246.69|244.73|242.33|0
1657299900000|2022-07-08 17:05:00|245.85|243.45|251.09|248.69|251.25|248.85|245.85|243.45|0
1657300200000|2022-07-08 17:10:00|251.25|248.85|252.06|249.66|253.04|250.64|250.92|248.52|0
1657300500000|2022-07-08 17:15:00|251.73|249.33|250.75|248.35|252.06|249.66|249.29|246.89|0
1657300800000|2022-07-08 17:20:00|250.43|248.03|250.26|247.86|251.08|248.68|249.61|247.21|0
1657301100000|2022-07-08 17:25:00|250.42|248.02|255.05|252.65|255.49|253.09|250.42|248.02|0
1657301400000|2022-07-08 17:30:00|255.22|252.82|254.39|251.99|255.22|252.82|253.41|251.01|0
1657301700000|2022-07-08 17:35:00|254.55|252.15|255.04|252.64|255.54|253.14|252.59|250.19|0
1657302000000|2022-07-08 17:40:00|255.21|252.81|255.7|253.3|256.85|254.45|254.88|252.48|0
1657302300000|2022-07-08 17:45:00|255.37|252.97|258.5|256.1|258.83|256.43|254.55|252.15|0
1657302600000|2022-07-08 17:50:00|258.66|256.26|259.32|256.92|259.99|257.59|257.84|255.44|0
1657302900000|2022-07-08 17:55:00|259.16|256.76|255.3|252.9|259.32|256.92|254.15|251.75|0
1657303200000|2022-07-08 18:00:00|255.14|252.74|255.46|253.06|256.13|253.73|252.67|250.27|0
1657303500000|2022-07-08 18:05:00|255.63|253.23|258.93|256.53|259.43|257.03|255.63|253.23|0
1657303800000|2022-07-08 18:10:00|258.77|256.37|258.43|256.03|258.93|256.53|257.27|254.87|0
1657304100000|2022-07-08 18:15:00|258.6|256.2|259.42|257.02|259.42|257.02|257.44|255.04|0
1657304400000|2022-07-08 18:20:00|259.59|257.19|260.83|258.43|262|259.6|259.09|256.69|0
1657304700000|2022-07-08 18:25:00|260.49|258.09|261.83|259.43|262.33|259.93|259.66|257.26|0
1657305000000|2022-07-08 18:30:00|262.16|259.76|263.83|261.43|263.83|261.43|261.41|259.01|0
1657305300000|2022-07-08 18:35:00|264|261.6|264.16|261.76|265.17|262.77|262.66|260.26|0
1657305600000|2022-07-08 18:40:00|264.33|261.93|267.52|265.12|267.52|265.12|263.49|261.09|0
1657305900000|2022-07-08 18:45:00|267.35|264.95|264.66|262.26|267.69|265.29|264.66|262.26|0
1657306200000|2022-07-08 18:50:00|265|262.6|262.32|259.92|266|263.6|262.15|259.75|0
1657306500000|2022-07-08 18:55:00|262.15|259.75|266.33|263.93|266.33|263.93|261.65|259.25|0
1657306800000|2022-07-08 19:00:00|266|263.6|267.51|265.11|268.35|265.95|264.32|261.92|0
1657307100000|2022-07-08 19:05:00|267.67|265.27|263.14|260.74|267.67|265.27|262.72|260.32|0
1657307400000|2022-07-08 19:10:00|263.31|260.91|266.15|263.75|267.16|264.76|262.64|260.24|0
1657307700000|2022-07-08 19:15:00|266.49|264.09|264.64|262.24|266.49|264.09|263.64|261.24|0
1657308000000|2022-07-08 19:20:00|264.81|262.41|263.13|260.73|265.81|263.41|262.96|260.56|0
1657308300000|2022-07-08 19:25:00|262.96|260.56|262.96|260.56|263.8|261.4|261.96|259.56|0
1657308600000|2022-07-08 19:30:00|263.13|260.73|260.29|257.89|263.79|261.39|258.63|256.23|0
1657308900000|2022-07-08 19:35:00|260.62|258.22|260.12|257.72|262.45|260.05|258.63|256.23|0
1657309200000|2022-07-08 19:40:00|260.29|257.89|262.16|259.76|262.66|260.26|259.04|256.64|0
1657309500000|2022-07-08 19:45:00|261.66|259.26|259.24|256.84|262.16|259.76|258.66|256.26|0
1657309800000|2022-07-08 19:50:00|258.82|256.42|259.65|257.25|260.32|257.92|257|254.6|0
1657310100000|2022-07-08 19:55:00|259.49|257.09|255.84|253.44|261.15|258.75|254.85|252.45|0
1657310400000|2022-07-08 20:00:00|256.33|253.93|257.82|255.42|258.48|256.08|254.68|252.28|0
1657310700000|2022-07-08 20:05:00|257.98|255.58|257.98|255.58|258.65|256.25|257.48|255.08|0
1657311000000|2022-07-08 20:10:00|258.15|255.75|258.81|256.41|258.97|256.57|257.81|255.41|0
1657498500000|2022-07-11 00:15:00|248.87|246.07|247.8|245|248.87|246.07|247.56|244.76|0
1657498800000|2022-07-11 00:20:00|247.89|245.09|249.52|246.72|250.17|247.37|247.89|245.09|0
1657499100000|2022-07-11 00:25:00|249.35|246.55|250.49|247.69|251.48|248.68|249.35|246.55|0
1657499400000|2022-07-11 00:30:00|250.66|247.86|249.34|246.54|251.97|249.17|249.34|246.54|0
1657499700000|2022-07-11 00:35:00|249.51|246.71|249.58|246.78|250|247.2|248.85|246.05|0
1657500000000|2022-07-11 00:40:00|249.5|246.7|249.01|246.21|250.16|247.36|248.85|246.05|0
1657500300000|2022-07-11 00:45:00|248.85|246.05|249|246.2|249.82|247.02|248.84|246.04|0
1657500600000|2022-07-11 00:50:00|248.84|246.04|250.15|247.35|250.31|247.51|248.84|246.04|0
1657500900000|2022-07-11 00:55:00|250.06|247.26|250.22|247.42|251.46|248.66|250.06|247.26|0
1657501200000|2022-07-11 01:00:00|250.14|247.34|247.85|245.05|250.31|247.51|247.85|245.05|0
1657501500000|2022-07-11 01:05:00|247.52|244.72|246.38|243.58|247.52|244.72|245.09|242.29|0
1657501800000|2022-07-11 01:10:00|246.62|243.82|247.52|244.72|247.52|244.72|245.73|242.93|0
1657502100000|2022-07-11 01:15:00|247.68|244.88|245.64|242.84|247.68|244.88|244.75|241.95|0
1657502400000|2022-07-11 01:20:00|245.56|242.76|243.61|240.81|245.72|242.92|243.61|240.81|0
1657502700000|2022-07-11 01:25:00|243.78|240.98|242.96|240.16|244.42|241.62|242.96|240.16|0
1657503000000|2022-07-11 01:30:00|243.13|240.33|244.01|241.21|244.9|242.1|242.96|240.16|0
1657503300000|2022-07-11 01:35:00|244.09|241.29|242.96|240.16|244.09|241.29|241.67|238.87|0
1657503600000|2022-07-11 01:40:00|242.79|239.99|243.6|240.8|244.32|241.52|242.63|239.83|0
1657503900000|2022-07-11 01:45:00|243.44|240.64|243.11|240.31|244.08|241.28|242.38|239.58|0
1657504200000|2022-07-11 01:50:00|242.95|240.15|240.21|237.41|242.95|240.15|239.41|236.61|0
1657504500000|2022-07-11 01:55:00|240.05|237.25|239.4|236.6|240.85|238.05|239.08|236.28|0
1657504800000|2022-07-11 02:00:00|239.24|236.44|238.28|235.48|239.96|237.16|238.04|235.24|0
1657505100000|2022-07-11 02:05:00|238.12|235.32|238.43|235.63|239.23|236.43|237.8|235|0
1657505400000|2022-07-11 02:10:00|238.27|235.47|237.95|235.15|238.99|236.19|237.79|234.99|0
1657505700000|2022-07-11 02:15:00|238.03|235.23|237.79|234.99|238.11|235.31|237.79|234.99|0
1657506000000|2022-07-11 02:20:00|237.95|235.15|238.74|235.94|239.22|236.42|237.79|234.99|0
1657506300000|2022-07-11 02:25:00|238.58|235.78|239.38|236.58|239.38|236.58|238.42|235.62|0
1657506600000|2022-07-11 02:30:00|239.54|236.74|239.93|237.13|240.18|237.38|238.57|235.77|0
1657506900000|2022-07-11 02:35:00|239.85|237.05|239.61|236.81|240.33|237.53|238.73|235.93|0
1657507200000|2022-07-11 02:40:00|239.77|236.97|240.49|237.69|240.65|237.85|239.53|236.73|0
1657507500000|2022-07-11 02:45:00|240.33|237.53|239.36|236.56|240.49|237.69|238.96|236.16|0
1657507800000|2022-07-11 02:50:00|239.44|236.64|237.92|235.12|239.44|236.64|237.92|235.12|0
1657508100000|2022-07-11 02:55:00|237.76|234.96|238.07|235.27|238.87|236.07|237.76|234.96|0
1657508400000|2022-07-11 03:00:00|237.91|235.11|237.91|235.11|238.39|235.59|237.75|234.95|0
1657508700000|2022-07-11 03:05:00|237.75|234.95|238.7|235.9|238.86|236.06|237.75|234.95|0
1657509000000|2022-07-11 03:10:00|238.54|235.74|236.47|233.67|239.18|236.38|236.07|233.27|0
1657509300000|2022-07-11 03:15:00|236.54|233.74|237.26|234.46|237.34|234.54|235.51|232.71|0
1657509600000|2022-07-11 03:20:00|237.42|234.62|237.73|234.93|237.89|235.09|236.3|233.5|0
1657509900000|2022-07-11 03:25:00|237.81|235.01|238.21|235.41|238.53|235.73|237.33|234.53|0
1657510200000|2022-07-11 03:30:00|238.37|235.57|238.68|235.88|238.68|235.88|237.73|234.93|0
1657510500000|2022-07-11 03:35:00|238.52|235.72|239.64|236.84|239.64|236.84|238.36|235.56|0
1657510800000|2022-07-11 03:40:00|239.32|236.52|238.36|235.56|239.48|236.68|238.2|235.4|0
1657511100000|2022-07-11 03:45:00|238.52|235.72|238.99|236.19|239.15|236.35|238.03|235.23|0
1657511400000|2022-07-11 03:50:00|238.83|236.03|238.67|235.87|238.99|236.19|238.35|235.55|0
1657511700000|2022-07-11 03:55:00|238.51|235.71|239.14|236.34|239.3|236.5|238.35|235.55|0
1657512000000|2022-07-11 04:00:00|239.3|236.5|239.62|236.82|240.1|237.3|239.14|236.34|0
1657512300000|2022-07-11 04:05:00|239.46|236.66|239.3|236.5|239.46|236.66|239.14|236.34|0
1657512600000|2022-07-11 04:10:00|239.37|236.57|240.88|238.08|241.04|238.24|239.3|236.5|0
1657512900000|2022-07-11 04:15:00|241.04|238.24|240.55|237.75|241.04|238.24|240.39|237.59|0
1657513200000|2022-07-11 04:20:00|240.63|237.83|239.66|236.86|240.79|237.99|239.27|236.47|0
1657513500000|2022-07-11 04:25:00|239.75|236.95|239.74|236.94|240.07|237.27|239.26|236.46|0
1657513800000|2022-07-11 04:30:00|239.66|236.86|241.01|238.21|241.89|239.09|239.1|236.3|0
1657514100000|2022-07-11 04:35:00|241.09|238.29|240.69|237.89|241.33|238.53|240.37|237.57|0
1657514400000|2022-07-11 04:40:00|240.85|238.05|239.4|236.6|240.85|238.05|239.32|236.52|0
1657514700000|2022-07-11 04:45:00|239.56|236.76|239.56|236.76|240.27|237.47|239.56|236.76|0
1657515000000|2022-07-11 04:50:00|239.4|236.6|239.55|236.75|239.88|237.08|238.76|235.96|0
1657515300000|2022-07-11 04:55:00|239.39|236.59|239.23|236.43|239.71|236.91|238.91|236.11|0
1657515600000|2022-07-11 05:00:00|239.07|236.27|238.91|236.11|239.23|236.43|238.27|235.47|0
1657515900000|2022-07-11 05:05:00|238.75|235.95|238.58|235.78|239.7|236.9|238.42|235.62|0
1657516200000|2022-07-11 05:10:00|238.5|235.7|238.74|235.94|238.9|236.1|238.1|235.3|0
1657516500000|2022-07-11 05:15:00|238.9|236.1|239.85|237.05|240.17|237.37|238.9|236.1|0
1657516800000|2022-07-11 05:20:00|240.01|237.21|240.65|237.85|240.81|238.01|239.69|236.89|0
1657517100000|2022-07-11 05:25:00|240.81|238.01|240|237.2|240.81|238.01|239.21|236.41|0
1657517400000|2022-07-11 05:30:00|239.84|237.04|239.12|236.32|240|237.2|238.56|235.76|0
1657517700000|2022-07-11 05:35:00|239.2|236.4|239.84|237.04|240|237.2|238.88|236.08|0
1657518000000|2022-07-11 05:40:00|239.68|236.88|240.31|237.51|240.63|237.83|239.19|236.39|0
1657518300000|2022-07-11 05:45:00|240.47|237.67|239.19|236.39|240.63|237.83|239.19|236.39|0
1657518600000|2022-07-11 05:50:00|239.35|236.55|237.59|234.79|239.35|236.55|237.11|234.31|0
1657518900000|2022-07-11 05:55:00|237.43|234.63|237.59|234.79|238.46|235.66|236.79|233.99|0
1657519200000|2022-07-11 06:00:00|237.74|234.94|239.18|236.38|239.66|236.86|236.79|233.99|0
1657519500000|2022-07-11 06:05:00|239.34|236.54|232.67|229.87|239.34|236.54|231.17|228.37|0
1657519800000|2022-07-11 06:10:00|232.98|230.18|232.28|229.48|234.18|231.38|229.16|226.36|0
1657520100000|2022-07-11 06:15:00|232.13|229.33|234.53|231.73|234.62|231.82|231.97|229.17|0
1657520400000|2022-07-11 06:20:00|234.61|231.81|234.84|232.04|235.4|232.6|234.14|231.34|0
1657520700000|2022-07-11 06:25:00|234.93|232.13|235.87|233.07|236.34|233.54|234.61|231.81|0
1657521000000|2022-07-11 06:30:00|236.03|233.23|236.42|233.62|237.13|234.33|235.55|232.75|0
1657521300000|2022-07-11 06:35:00|236.5|233.7|236.25|233.45|237.13|234.33|235.71|232.91|0
1657521600000|2022-07-11 06:40:00|236.18|233.38|235.7|232.9|236.49|233.69|235.07|232.27|0
1657521900000|2022-07-11 06:45:00|235.54|232.74|235.22|232.42|235.86|233.06|234.91|232.11|0
1657522200000|2022-07-11 06:50:00|235.14|232.34|233.64|230.84|235.22|232.42|233.17|230.37|0
1657522500000|2022-07-11 06:55:00|233.48|230.68|234.03|231.23|235.06|232.26|233.48|230.68|0
1657522800000|2022-07-11 07:00:00|234.11|231.31|235.21|232.41|235.28|232.48|232.22|229.42|0
1657523100000|2022-07-11 07:05:00|234.85|232.45|237.14|234.74|238.34|235.94|234.61|232.21|0
1657523400000|2022-07-11 07:10:00|236.9|234.5|236.58|234.18|238.81|236.41|236.58|234.18|0
1657523700000|2022-07-11 07:15:00|236.27|233.87|238.56|236.16|238.64|236.24|235.63|233.23|0
1657524000000|2022-07-11 07:20:00|238.64|236.24|238.87|236.47|240.56|238.16|238.17|235.77|0
1657524300000|2022-07-11 07:25:00|238.8|236.4|237.28|234.88|239.28|236.88|237.05|234.65|0
1657524600000|2022-07-11 07:30:00|237.52|235.12|239.59|237.19|239.75|237.35|236.41|234.01|0
1657524900000|2022-07-11 07:35:00|239.75|237.35|239.1|236.7|241.26|238.86|238.95|236.55|0
1657525200000|2022-07-11 07:40:00|239.26|236.86|238.3|235.9|239.58|237.18|237.83|235.43|0
1657525500000|2022-07-11 07:45:00|238.62|236.22|237.19|234.79|239.97|237.57|237.03|234.63|0
1657525800000|2022-07-11 07:50:00|237.35|234.95|236.94|234.54|238.14|235.74|236.39|233.99|0
1657526100000|2022-07-11 07:55:00|237.02|234.62|237.5|235.1|238.29|235.89|236.71|234.31|0
1657526400000|2022-07-11 08:00:00|237.57|235.17|237.02|234.62|238.68|236.28|236.7|234.3|0
1657526700000|2022-07-11 08:05:00|237.09|234.69|238.92|236.52|239.47|237.07|237.02|234.62|0
1657527000000|2022-07-11 08:10:00|238.6|236.2|240.75|238.35|242.11|239.71|238.6|236.2|0
1657527300000|2022-07-11 08:15:00|240.99|238.59|242.11|239.71|242.75|240.35|240.11|237.71|0
1657527600000|2022-07-11 08:20:00|242.19|239.79|241.62|239.22|242.59|240.19|240.19|237.79|0
1657527900000|2022-07-11 08:25:00|241.46|239.06|240.02|237.62|242.1|239.7|240.02|237.62|0
1657528200000|2022-07-11 08:30:00|239.86|237.46|241.29|238.89|241.46|239.06|239.86|237.46|0
1657528500000|2022-07-11 08:35:00|241.13|238.73|242.12|239.72|244.01|241.61|240.97|238.57|0
1657528800000|2022-07-11 08:40:00|242.28|239.88|240.76|238.36|242.28|239.88|240.36|237.96|0
1657529100000|2022-07-11 08:45:00|240.68|238.28|240.75|238.35|241.07|238.67|240.2|237.8|0
1657529400000|2022-07-11 08:50:00|240.99|238.59|241.23|238.83|241.79|239.39|239.56|237.16|0
1657529700000|2022-07-11 08:55:00|241.15|238.75|240.51|238.11|241.15|238.75|239.55|237.15|0
1657530000000|2022-07-11 09:00:00|240.35|237.95|242.82|240.42|242.91|240.51|239.39|236.99|0
1657530300000|2022-07-11 09:05:00|242.74|240.34|242.98|240.58|243.39|240.99|241.86|239.46|0
1657530600000|2022-07-11 09:10:00|242.9|240.5|243.54|241.14|244.51|242.11|242.58|240.18|0
1657530900000|2022-07-11 09:15:00|243.78|241.38|243.54|241.14|244.42|242.02|243.05|240.65|0
1657531200000|2022-07-11 09:20:00|243.37|240.97|243.37|240.97|243.7|241.3|242.17|239.77|0
1657531500000|2022-07-11 09:25:00|243.53|241.13|242.56|240.16|244.66|242.26|242.08|239.68|0
1657531800000|2022-07-11 09:30:00|242.08|239.68|241.03|238.63|242.48|240.08|240.72|238.32|0
1657532100000|2022-07-11 09:35:00|240.96|238.56|241.59|239.19|242.4|240|240.8|238.4|0
1657532400000|2022-07-11 09:40:00|241.67|239.27|240.95|238.55|242.39|239.99|240.71|238.31|0
1657532700000|2022-07-11 09:45:00|241.11|238.71|240.95|238.55|242.23|239.83|240.79|238.39|0
1657533000000|2022-07-11 09:50:00|241.02|238.62|240.62|238.22|241.42|239.02|240.62|238.22|0
1657533300000|2022-07-11 09:55:00|240.78|238.38|240.62|238.22|241.1|238.7|240.54|238.14|0
1657533600000|2022-07-11 10:00:00|240.69|238.29|241.09|238.69|241.09|238.69|239.5|237.1|0
1657533900000|2022-07-11 10:05:00|240.93|238.53|242.61|240.21|243.5|241.1|240.93|238.53|0
1657534200000|2022-07-11 10:10:00|242.37|239.97|243.49|241.09|243.57|241.17|242.37|239.97|0
1657534500000|2022-07-11 10:15:00|243.73|241.33|245.74|243.34|245.9|243.5|243.49|241.09|0
1657534800000|2022-07-11 10:20:00|245.82|243.42|245.42|243.02|246.39|243.99|244.77|242.37|0
1657535100000|2022-07-11 10:25:00|245.33|242.93|243.72|241.32|245.9|243.5|243.72|241.32|0
1657535400000|2022-07-11 10:30:00|243.8|241.4|242.03|239.63|243.88|241.48|241.71|239.31|0
1657535700000|2022-07-11 10:35:00|241.87|239.47|242.35|239.95|243.15|240.75|241.55|239.15|0
1657536000000|2022-07-11 10:40:00|242.02|239.62|243.63|241.23|243.95|241.55|242.02|239.62|0
1657536300000|2022-07-11 10:45:00|243.95|241.55|244.1|241.7|244.91|242.51|243.78|241.38|0
1657536600000|2022-07-11 10:50:00|244.27|241.87|241.69|239.29|244.43|242.03|241.61|239.21|0
1657536900000|2022-07-11 10:55:00|241.53|239.13|242.97|240.57|243.05|240.65|241.53|239.13|0
1657537200000|2022-07-11 11:00:00|242.81|240.41|244.58|242.18|244.9|242.5|242.81|240.41|0
1657537500000|2022-07-11 11:05:00|244.41|242.01|244.89|242.49|245.38|242.98|244.33|241.93|0
1657537800000|2022-07-11 11:10:00|244.81|242.41|244.57|242.17|245.38|242.98|244.16|241.76|0
1657538100000|2022-07-11 11:15:00|244.64|242.24|244.4|242|245.05|242.65|244.08|241.68|0
1657538400000|2022-07-11 11:20:00|244.48|242.08|243.27|240.87|244.72|242.32|243.11|240.71|0
1657538700000|2022-07-11 11:25:00|243.11|240.71|241.42|239.02|243.11|240.71|241.34|238.94|0
1657539000000|2022-07-11 11:30:00|241.5|239.1|241.82|239.42|242.62|240.22|241.34|238.94|0
1657539300000|2022-07-11 11:35:00|241.66|239.26|241.17|238.77|242.14|239.74|241.01|238.61|0
1657539600000|2022-07-11 11:40:00|241.01|238.61|239.81|237.41|241.01|238.61|239.17|236.77|0
1657539900000|2022-07-11 11:45:00|239.57|237.17|239.41|237.01|239.73|237.33|238.77|236.37|0
1657540200000|2022-07-11 11:50:00|239.25|236.85|237.01|234.61|239.33|236.93|236.86|234.46|0
1657540500000|2022-07-11 11:55:00|237.09|234.69|237.8|235.4|237.8|235.4|236.54|234.14|0
1657540800000|2022-07-11 12:00:00|237.72|235.32|237.48|235.08|238.44|236.04|237.16|234.76|0
1657541100000|2022-07-11 12:05:00|237.32|234.92|238.91|236.51|239.23|236.83|236.53|234.13|0
1657541400000|2022-07-11 12:10:00|238.75|236.35|239.07|236.67|240.03|237.63|238.75|236.35|0
1657541700000|2022-07-11 12:15:00|239.23|236.83|239.06|236.66|239.39|236.99|238.43|236.03|0
1657542000000|2022-07-11 12:20:00|239.22|236.82|240.82|238.42|241.14|238.74|239.22|236.82|0
1657542300000|2022-07-11 12:25:00|240.66|238.26|239.85|237.45|240.81|238.41|239.29|236.89|0
1657542600000|2022-07-11 12:30:00|240.01|237.61|238.57|236.17|240.89|238.49|238.09|235.69|0
1657542900000|2022-07-11 12:35:00|238.41|236.01|237.61|235.21|238.89|236.49|237.61|235.21|0
1657543200000|2022-07-11 12:40:00|237.53|235.13|237.29|234.89|238.09|235.69|236.02|233.62|0
1657543500000|2022-07-11 12:45:00|237.45|235.05|236.33|233.93|237.61|235.21|235.22|232.82|0
1657543800000|2022-07-11 12:50:00|236.49|234.09|238.24|235.84|238.72|236.32|236.33|233.93|0
1657544100000|2022-07-11 12:55:00|238.4|236|238.87|236.47|239.51|237.11|237.6|235.2|0
1657544400000|2022-07-11 13:00:00|239.03|236.63|239.82|237.42|240.31|237.91|238.71|236.31|0
1657544700000|2022-07-11 13:05:00|239.66|237.26|239.18|236.78|240.78|238.38|238.7|236.3|0
1657545000000|2022-07-11 13:10:00|239.02|236.62|237.42|235.02|239.5|237.1|237.42|235.02|0
1657545300000|2022-07-11 13:15:00|237.27|234.87|239.17|236.77|239.73|237.33|237.27|234.87|0
1657545600000|2022-07-11 13:20:00|239.01|236.61|239.65|237.25|239.81|237.41|238.85|236.45|0
1657545900000|2022-07-11 13:25:00|239.49|237.09|238.21|235.81|239.65|237.25|238.05|235.65|0
1657546200000|2022-07-11 13:30:00|237.89|235.49|240.28|237.88|243.98|241.58|237.25|234.85|0
1657546500000|2022-07-11 13:35:00|239.16|236.76|228.9|226.5|239.16|236.76|228.9|226.5|0
1657546800000|2022-07-11 13:40:00|228.75|226.35|228.5|226.1|230.07|227.67|226.25|223.85|0
1657547100000|2022-07-11 13:45:00|228.19|225.79|226|223.6|228.19|225.79|223.52|221.12|0
1657547400000|2022-07-11 13:50:00|225.69|223.29|226.78|224.38|227.25|224.85|222.9|220.5|0
1657547700000|2022-07-11 13:55:00|226.16|223.76|228.8|226.4|230.06|227.66|225.6|223.2|0
1657548000000|2022-07-11 14:00:00|228.02|225.62|225.37|222.97|228.02|225.62|224.44|222.04|0
1657548300000|2022-07-11 14:05:00|225.52|223.12|227.08|224.68|228.8|226.4|223.97|221.57|0
1657548600000|2022-07-11 14:10:00|226.92|224.52|228|225.6|231.15|228.75|226.76|224.36|0
1657548900000|2022-07-11 14:15:00|228.08|225.68|226.21|223.81|231.21|228.81|226.05|223.65|0
1657549200000|2022-07-11 14:20:00|226.36|223.96|225.45|223.05|227.14|224.74|223.11|220.71|0
1657549500000|2022-07-11 14:25:00|224.9|222.5|227.46|225.06|228.55|226.15|224.9|222.5|0
1657549800000|2022-07-11 14:30:00|227.15|224.75|229.09|226.69|231.13|228.73|226.68|224.28|0
1657550100000|2022-07-11 14:35:00|229.24|226.84|231.14|228.74|232.54|230.14|227.99|225.59|0
1657550400000|2022-07-11 14:40:00|231.29|228.89|231.13|228.73|234.14|231.74|230.19|227.79|0
1657550700000|2022-07-11 14:45:00|231.45|229.05|230.18|227.78|232.55|230.15|229.09|226.69|0
1657551000000|2022-07-11 14:50:00|230.34|227.94|229.87|227.47|231.91|229.51|228.77|226.37|0
1657551300000|2022-07-11 14:55:00|229.71|227.31|225.18|222.78|230.02|227.62|225.18|222.78|0
1657551600000|2022-07-11 15:00:00|224.87|222.47|227.2|224.8|227.51|225.11|224.87|222.47|0
1657551900000|2022-07-11 15:05:00|226.88|224.48|230.32|227.92|230.8|228.4|226.73|224.33|0
1657552200000|2022-07-11 15:10:00|230.01|227.61|230.16|227.76|232.21|229.81|229.38|226.98|0
1657552500000|2022-07-11 15:15:00|230.32|227.92|229.69|227.29|232.37|229.97|229.22|226.82|0
1657552800000|2022-07-11 15:20:00|229.53|227.13|228.12|225.72|231.42|229.02|227.96|225.56|0
1657553100000|2022-07-11 15:25:00|227.96|225.56|230.94|228.54|231.57|229.17|227.96|225.56|0
1657553400000|2022-07-11 15:30:00|231.09|228.69|228.89|226.49|232.2|229.8|228.74|226.34|0
1657553700000|2022-07-11 15:35:00|229.36|226.96|229.83|227.43|232.98|230.58|227.01|224.61|0
1657554000000|2022-07-11 15:40:00|229.67|227.27|228.1|225.7|230.46|228.06|226.54|224.14|0
1657554300000|2022-07-11 15:45:00|229.2|226.8|227.29|224.89|229.35|226.95|226.19|223.79|0
1657554600000|2022-07-11 15:50:00|227.44|225.04|227.28|224.88|228.22|225.82|225.42|223.02|0
1657554900000|2022-07-11 15:55:00|227.13|224.73|228.21|225.81|229.15|226.75|226.66|224.26|0
1657555200000|2022-07-11 16:00:00|228.53|226.13|227.9|225.5|229.62|227.22|226.65|224.25|0
1657555500000|2022-07-11 16:05:00|227.74|225.34|228.99|226.59|229.15|226.75|226.96|224.56|0
1657555800000|2022-07-11 16:10:00|228.52|226.12|229.77|227.37|230.55|228.15|228.36|225.96|0
1657556100000|2022-07-11 16:15:00|229.61|227.21|229.45|227.05|231.18|228.78|228.98|226.58|0
1657556400000|2022-07-11 16:20:00|229.29|226.89|228.51|226.11|229.76|227.36|226.64|224.24|0
1657556700000|2022-07-11 16:25:00|228.35|225.95|229.28|226.88|229.6|227.2|227.57|225.17|0
1657557000000|2022-07-11 16:30:00|229.44|227.04|229.91|227.51|230.22|227.82|228.34|225.94|0
1657557300000|2022-07-11 16:35:00|230.06|227.66|232.42|230.02|232.89|230.49|230.06|227.66|0
1657557600000|2022-07-11 16:40:00|232.58|230.18|230.68|228.28|232.58|230.18|229.9|227.5|0
1657557900000|2022-07-11 16:45:00|231|228.6|230.05|227.65|231.62|229.22|229.9|227.5|0
1657558200000|2022-07-11 16:50:00|230.21|227.81|229.42|227.02|230.36|227.96|228.01|225.61|0
1657558500000|2022-07-11 16:55:00|229.58|227.18|231.38|228.98|232.25|229.85|229.58|227.18|0
1657558800000|2022-07-11 17:00:00|231.3|228.9|234.14|231.74|236.52|234.12|230.67|228.27|0
1657559100000|2022-07-11 17:05:00|234.21|231.81|237.95|235.55|238.43|236.03|233.19|230.79|0
1657559400000|2022-07-11 17:10:00|237.79|235.39|236.93|234.53|238.65|236.25|236.77|234.37|0
1657559700000|2022-07-11 17:15:00|236.77|234.37|236.45|234.05|237.25|234.85|235.97|233.57|0
1657560000000|2022-07-11 17:20:00|236.29|233.89|238.36|235.96|238.36|235.96|236.29|233.89|0
1657560300000|2022-07-11 17:25:00|238.2|235.8|238.35|235.95|238.84|236.44|237.4|235|0
1657560600000|2022-07-11 17:30:00|238.19|235.79|240.27|237.87|241.72|239.32|237.87|235.47|0
1657560900000|2022-07-11 17:35:00|240.43|238.03|241.55|239.15|241.56|239.16|240.11|237.71|0
1657561200000|2022-07-11 17:40:00|241.72|239.32|240.59|238.19|242.68|240.28|240.59|238.19|0
1657561500000|2022-07-11 17:45:00|240.75|238.35|239.94|237.54|241.39|238.99|239.46|237.06|0
1657561800000|2022-07-11 17:50:00|240.02|237.62|242.03|239.63|242.51|240.11|239.62|237.22|0
1657562100000|2022-07-11 17:55:00|241.86|239.46|240.09|237.69|242.03|239.63|240.01|237.61|0
1657562400000|2022-07-11 18:00:00|240.25|237.85|237.53|235.13|240.41|238.01|236.73|234.33|0
1657562700000|2022-07-11 18:05:00|237.37|234.97|235.45|233.05|238.8|236.4|235.45|233.05|0
1657563000000|2022-07-11 18:10:00|235.61|233.21|234.02|231.62|235.93|233.53|233.54|231.14|0
1657563300000|2022-07-11 18:15:00|233.86|231.46|234.49|232.09|234.97|232.57|232.44|230.04|0
1657563600000|2022-07-11 18:20:00|234.33|231.93|234.01|231.61|234.97|232.57|232.9|230.5|0
1657563900000|2022-07-11 18:25:00|233.85|231.45|232.9|230.5|234.01|231.61|232.58|230.18|0
1657564200000|2022-07-11 18:30:00|232.74|230.34|231.95|229.55|233.69|231.29|231.63|229.23|0
1657564500000|2022-07-11 18:35:00|232.1|229.7|232.26|229.86|233.05|230.65|231.32|228.92|0
1657564800000|2022-07-11 18:40:00|232.42|230.02|234.63|232.23|235.26|232.86|231.94|229.54|0
1657565100000|2022-07-11 18:45:00|234.7|232.3|232.72|230.32|235.42|233.02|232.72|230.32|0
1657565400000|2022-07-11 18:50:00|232.88|230.48|230.2|227.8|232.88|230.48|229.57|227.17|0
1657565700000|2022-07-11 18:55:00|230.04|227.64|228.31|225.91|231.15|228.75|228.31|225.91|0
1657566000000|2022-07-11 19:00:00|228.16|225.76|225.35|222.95|229.1|226.7|224.72|222.32|0
1657566300000|2022-07-11 19:05:00|225.19|222.79|226.09|223.69|227.49|225.09|224.57|222.17|0
1657566600000|2022-07-11 19:10:00|226.25|223.85|226.4|224|227.18|224.78|225.16|222.76|0
1657566900000|2022-07-11 19:15:00|226.09|223.69|225.15|222.75|226.87|224.47|224.22|221.82|0
1657567200000|2022-07-11 19:20:00|225|222.6|225.3|222.9|226.24|223.84|224.07|221.67|0
1657567500000|2022-07-11 19:25:00|225.15|222.75|226.39|223.99|227.17|224.77|224.68|222.28|0
1657567800000|2022-07-11 19:30:00|226.08|223.68|226.85|224.45|228.1|225.7|226.08|223.68|0
1657568100000|2022-07-11 19:35:00|226.69|224.29|226.3|223.9|227.47|225.07|224.98|222.58|0
1657568400000|2022-07-11 19:40:00|226.14|223.74|224.05|221.65|227.47|225.07|224.05|221.65|0
1657568700000|2022-07-11 19:45:00|224.2|221.8|224.91|222.51|226.68|224.28|223.74|221.34|0
1657569000000|2022-07-11 19:50:00|223.06|220.66|223.83|221.43|224.14|221.74|222.28|219.88|0
1657569300000|2022-07-11 19:55:00|223.05|220.65|227.23|224.83|227.23|224.83|223.05|220.65|0
1657569600000|2022-07-11 20:00:00|226.92|224.52|228.95|226.55|229.26|226.86|226.92|224.52|0
1657569900000|2022-07-11 20:05:00|229.1|226.7|229.88|227.48|230.36|227.96|229.1|226.7|0
1657570200000|2022-07-11 20:10:00|230.04|227.64|230.04|227.64|230.82|228.42|229.41|227.01|0
1657570500000|2022-07-11 20:15:00|230.39|227.59|229.76|226.96|230.71|227.91|229.76|226.96|0
1657570800000|2022-07-11 20:20:00|229.92|227.12|230.07|227.27|230.23|227.43|229.6|226.8|0
1657571100000|2022-07-11 20:25:00|229.91|227.11|230.07|227.27|230.07|227.27|229.6|226.8|0
1657571400000|2022-07-11 20:30:00|230.22|227.42|230.69|227.89|230.85|228.05|230.22|227.42|0
1657571700000|2022-07-11 20:35:00|230.53|227.73|230.37|227.57|230.69|227.89|229.75|226.95|0
1657572000000|2022-07-11 20:40:00|230.22|227.42|229.74|226.94|230.22|227.42|229.74|226.94|0
1657572300000|2022-07-11 20:45:00|229.58|226.78|229.58|226.78|230.05|227.25|229.42|226.62|0
1657572600000|2022-07-11 20:50:00|229.74|226.94|229.58|226.78|229.74|226.94|229.42|226.62|0
1657572900000|2022-07-11 20:55:00|229.49|226.69|229.65|226.85|229.73|226.93|229.1|226.3|0
1657573200000|2022-07-11 21:00:00|229.43|226.63|229.4|226.6|229.61|226.81|229.3|226.5|0
1657573500000|2022-07-11 21:05:00|229.37|226.57|229.21|226.41|229.44|226.64|229.16|226.36|0
1657573800000|2022-07-11 21:10:00|229.26|226.46|229.25|226.45|229.35|226.55|229.21|226.41|0
1657574100000|2022-07-11 21:15:00|229.39|226.59|229.48|226.68|229.57|226.77|229.32|226.52|0
1657574400000|2022-07-11 21:20:00|229.45|226.65|229.45|226.65|229.48|226.68|229.41|226.61|0
1657574700000|2022-07-11 21:25:00|229.54|226.74|229.42|226.62|229.54|226.74|229.4|226.6|0
1657575000000|2022-07-11 21:30:00|229.51|226.71|229.65|226.85|229.81|227.01|229.49|226.69|0
1657575300000|2022-07-11 21:35:00|229.62|226.82|229.51|226.71|229.62|226.82|229.46|226.66|0
1657575600000|2022-07-11 21:40:00|229.55|226.75|229.46|226.66|229.55|226.75|229.46|226.66|0
1657575900000|2022-07-11 21:45:00|229.48|226.68|229.61|226.81|229.91|227.11|229.48|226.68|0
1657576200000|2022-07-11 21:50:00|229.59|226.79|229.51|226.71|229.77|226.97|229.47|226.67|0
1657576500000|2022-07-11 21:55:00|229.56|226.76|229.78|226.98|229.79|226.99|229.56|226.76|0
1657576800000|2022-07-11 22:00:00|229.75|226.95|227.64|224.84|229.75|226.95|227.64|224.84|0
1657577100000|2022-07-11 22:05:00|227.49|224.69|228.11|225.31|228.26|225.46|227.4|224.6|0
1657577400000|2022-07-11 22:10:00|228.18|225.38|228.26|225.46|228.42|225.62|227.56|224.76|0
1657577700000|2022-07-11 22:15:00|228.1|225.3|228.41|225.61|228.64|225.84|227.94|225.14|0
1657578000000|2022-07-11 22:20:00|228.48|225.68|228.25|225.45|228.57|225.77|228.25|225.45|0
1657578300000|2022-07-11 22:25:00|228.4|225.6|228.71|225.91|228.72|225.92|228.25|225.45|0
1657578600000|2022-07-11 22:30:00|228.87|226.07|228.71|225.91|229.34|226.54|228.71|225.91|0
1657578900000|2022-07-11 22:35:00|228.63|225.83|227.3|224.5|228.71|225.91|227.15|224.35|0
1657579200000|2022-07-11 22:40:00|227.46|224.66|226.52|223.72|227.61|224.81|226.52|223.72|0
1657579500000|2022-07-11 22:45:00|226.44|223.64|225.89|223.09|226.67|223.87|225.43|222.63|0
1657579800000|2022-07-11 22:50:00|225.74|222.94|225.89|223.09|226.2|223.4|225.58|222.78|0
1657580100000|2022-07-11 22:55:00|225.81|223.01|225.8|223|226.2|223.4|225.42|222.62|0
1657580400000|2022-07-11 23:00:00|225.88|223.08|226.81|224.01|226.81|224.01|225.65|222.85|0
1657580700000|2022-07-11 23:05:00|226.97|224.17|228.21|225.41|228.21|225.41|226.97|224.17|0
1657581000000|2022-07-11 23:10:00|228.06|225.26|227.74|224.94|228.21|225.41|227.27|224.47|0
1657581300000|2022-07-11 23:15:00|227.81|225.01|227.11|224.31|228.21|225.41|226.96|224.16|0
1657581600000|2022-07-11 23:20:00|227.27|224.47|227.26|224.46|227.73|224.93|226.87|224.07|0
1657581900000|2022-07-11 23:25:00|227.34|224.54|228.98|226.18|228.98|226.18|227.34|224.54|0
1657582200000|2022-07-11 23:30:00|228.82|226.02|228.58|225.78|229.13|226.33|228.42|225.62|0
1657582500000|2022-07-11 23:35:00|228.66|225.86|229.59|226.79|230.14|227.34|228.5|225.7|0
1657582800000|2022-07-11 23:40:00|229.51|226.71|228.96|226.16|229.67|226.87|228.81|226.01|0
1657583100000|2022-07-11 23:45:00|229.12|226.32|230.06|227.26|230.21|227.41|228.96|226.16|0
1657583400000|2022-07-11 23:50:00|230.21|227.41|229.58|226.78|230.37|227.57|229.27|226.47|0
1657583700000|2022-07-11 23:55:00|229.74|226.94|230.68|227.88|230.83|228.03|229.27|226.47|0
1657584000000|2022-07-12 00:00:00|230.83|228.03|229.1|226.3|231.3|228.5|228.32|225.52|0
1657584300000|2022-07-12 00:05:00|229.26|226.46|229.17|226.37|229.89|227.09|228.48|225.68|0
1657584600000|2022-07-12 00:10:00|229.26|226.46|228.16|225.36|229.57|226.77|228|225.2|0
1657584900000|2022-07-12 00:15:00|228|225.2|227.69|224.89|228.94|226.14|227.37|224.57|0
1657585200000|2022-07-12 00:20:00|227.53|224.73|227.6|224.8|227.99|225.19|226.9|224.1|0
1657585500000|2022-07-12 00:25:00|227.52|224.72|224.26|221.46|227.52|224.72|223.79|220.99|0
1657585800000|2022-07-12 00:30:00|224.41|221.61|223.48|220.68|224.88|222.08|223.02|220.22|0
1657586100000|2022-07-12 00:35:00|223.17|220.37|224.4|221.6|224.4|221.6|222.55|219.75|0
1657586400000|2022-07-12 00:40:00|224.56|221.76|223.32|220.52|224.71|221.91|223.01|220.21|0
1657586700000|2022-07-12 00:45:00|223.16|220.36|218.93|216.13|223.63|220.83|217.86|215.06|0
1657587000000|2022-07-12 00:50:00|219.24|216.44|215.81|213.01|219.47|216.67|214.6|211.8|0
1657587300000|2022-07-12 00:55:00|215.73|212.93|214.75|211.95|216.42|213.62|214.45|211.65|0
1657587600000|2022-07-12 01:00:00|215.05|212.25|214.44|211.64|215.27|212.47|214.14|211.34|0
1657587900000|2022-07-12 01:05:00|214.59|211.79|215.11|212.31|216.1|213.3|214.36|211.56|0
1657588200000|2022-07-12 01:10:00|215.04|212.24|214.73|211.93|215.19|212.39|213.83|211.03|0
1657588500000|2022-07-12 01:15:00|215.34|212.54|215.03|212.23|215.79|212.99|214.73|211.93|0
1657588800000|2022-07-12 01:20:00|215.1|212.3|213.44|210.64|215.33|212.53|213.37|210.57|0
1657589100000|2022-07-12 01:25:00|213.37|210.57|215.4|212.6|215.63|212.83|212.91|210.11|0
1657589400000|2022-07-12 01:30:00|215.33|212.53|216.38|213.58|217.45|214.65|215.17|212.37|0
1657589700000|2022-07-12 01:35:00|216.23|213.43|215.92|213.12|216.54|213.74|214.87|212.07|0
1657590000000|2022-07-12 01:40:00|216.08|213.28|215.99|213.19|217.44|214.64|215.92|213.12|0
1657590300000|2022-07-12 01:45:00|215.92|213.12|215.76|212.96|216.45|213.65|214.86|212.06|0
1657590600000|2022-07-12 01:50:00|215.84|213.04|215.31|212.51|216.52|213.72|215|212.2|0
1657590900000|2022-07-12 01:55:00|215.08|212.28|215.6|212.8|215.68|212.88|214.7|211.9|0
1657591200000|2022-07-12 02:00:00|215.68|212.88|215.45|212.65|216.51|213.71|215.3|212.5|0
1657591500000|2022-07-12 02:05:00|215.52|212.72|216.35|213.55|217.12|214.32|215.52|212.72|0
1657591800000|2022-07-12 02:10:00|216.2|213.4|215.14|212.34|216.35|213.55|215.14|212.34|0
1657592100000|2022-07-12 02:15:00|214.99|212.19|214.53|211.73|215.36|212.56|214.38|211.58|0
1657592400000|2022-07-12 02:20:00|214.68|211.88|215.73|212.93|215.89|213.09|214.68|211.88|0
1657592700000|2022-07-12 02:25:00|215.66|212.86|215.28|212.48|216.34|213.54|215.2|212.4|0
1657593000000|2022-07-12 02:30:00|215.2|212.4|215.12|212.32|215.43|212.63|214.22|211.42|0
1657593300000|2022-07-12 02:35:00|215.27|212.47|214.36|211.56|215.72|212.92|214.21|211.41|0
1657593600000|2022-07-12 02:40:00|214.51|211.71|213.6|210.8|214.66|211.86|213.52|210.72|0
1657593900000|2022-07-12 02:45:00|213.9|211.1|214.05|211.25|214.96|212.16|213.75|210.95|0
1657594200000|2022-07-12 02:50:00|214.35|211.55|214.2|211.4|214.95|212.15|213.89|211.09|0
1657594500000|2022-07-12 02:55:00|214.12|211.32|214.65|211.85|214.95|212.15|213.74|210.94|0
1657594800000|2022-07-12 03:00:00|214.57|211.77|213.13|210.33|215.02|212.22|213.05|210.25|0
1657595100000|2022-07-12 03:05:00|213.2|210.4|212.07|209.27|213.28|210.48|210.73|207.93|0
1657595400000|2022-07-12 03:10:00|212.22|209.42|212.07|209.27|212.37|209.57|211.62|208.82|0
1657595700000|2022-07-12 03:15:00|211.92|209.12|211.46|208.66|212.07|209.27|211.39|208.59|0
1657596000000|2022-07-12 03:20:00|211.54|208.74|212.66|209.86|212.96|210.16|211.24|208.44|0
1657596300000|2022-07-12 03:25:00|212.81|210.01|212.51|209.71|213.19|210.39|212.36|209.56|0
1657596600000|2022-07-12 03:30:00|212.36|209.56|212.65|209.85|213.26|210.46|212.21|209.41|0
1657596900000|2022-07-12 03:35:00|212.5|209.7|212.35|209.55|212.8|210|211.9|209.1|0
1657597200000|2022-07-12 03:40:00|212.5|209.7|214.3|211.5|214.46|211.66|212.42|209.62|0
1657597500000|2022-07-12 03:45:00|214.15|211.35|214|211.2|214.38|211.58|213.55|210.75|0
1657597800000|2022-07-12 03:50:00|214.15|211.35|214.07|211.27|214.45|211.65|213.54|210.74|0
1657598100000|2022-07-12 03:55:00|214.15|211.35|214.29|211.49|214.44|211.64|213.54|210.74|0
1657598400000|2022-07-12 04:00:00|214.44|211.64|213.23|210.43|214.44|211.64|213.08|210.28|0
1657598700000|2022-07-12 04:05:00|213.08|210.28|213.08|210.28|213.53|210.73|212.63|209.83|0
1657599000000|2022-07-12 04:10:00|213|210.2|213.22|210.42|213.22|210.42|212.32|209.52|0
1657599300000|2022-07-12 04:15:00|213.14|210.34|212.01|209.21|213.14|210.34|212.01|209.21|0
1657599600000|2022-07-12 04:20:00|212.09|209.29|212.38|209.58|212.38|209.58|211.41|208.61|0
1657599900000|2022-07-12 04:25:00|212.46|209.66|213.06|210.26|213.36|210.56|212.23|209.43|0
1657600200000|2022-07-12 04:30:00|212.91|210.11|212.37|209.57|213.06|210.26|212.3|209.5|0
1657600500000|2022-07-12 04:35:00|212.3|209.5|212.6|209.8|212.9|210.1|212.15|209.35|0
1657600800000|2022-07-12 04:40:00|212.75|209.95|212.14|209.34|212.9|210.1|211.99|209.19|0
1657601100000|2022-07-12 04:45:00|212.07|209.27|211.99|209.19|212.44|209.64|211.84|209.04|0
1657601400000|2022-07-12 04:50:00|211.91|209.11|212.21|209.41|212.29|209.49|211.61|208.81|0
1657601700000|2022-07-12 04:55:00|212.29|209.49|212.8|210|213.19|210.39|212.13|209.33|0
1657602000000|2022-07-12 05:00:00|212.96|210.16|212.13|209.33|213.03|210.23|211.75|208.95|0
1657602300000|2022-07-12 05:05:00|212.28|209.48|213.18|210.38|213.18|210.38|211.67|208.87|0
1657602600000|2022-07-12 05:10:00|213.03|210.23|212.64|209.84|213.17|210.37|212.42|209.62|0
1657602900000|2022-07-12 05:15:00|212.57|209.77|213.62|210.82|213.84|211.04|212.12|209.32|0
1657603200000|2022-07-12 05:20:00|213.77|210.97|214.22|211.42|214.22|211.42|213.32|210.52|0
1657603500000|2022-07-12 05:25:00|214.07|211.27|213.68|210.88|214.37|211.57|213.46|210.66|0
1657603800000|2022-07-12 05:30:00|213.76|210.96|212.93|210.13|213.84|211.04|212.4|209.6|0
1657604100000|2022-07-12 05:35:00|213|210.2|212.85|210.05|213.61|210.81|212.7|209.9|0
1657604400000|2022-07-12 05:40:00|212.77|209.97|213.45|210.65|213.75|210.95|212.55|209.75|0
1657604700000|2022-07-12 05:45:00|213.37|210.57|213.14|210.34|214.05|211.25|213.14|210.34|0
1657605000000|2022-07-12 05:50:00|213.21|210.41|213.14|210.34|213.59|210.79|212.84|210.04|0
1657605300000|2022-07-12 05:55:00|213.29|210.49|212.08|209.28|213.59|210.79|211.93|209.13|0
1657605600000|2022-07-12 06:00:00|211.63|208.83|209.23|206.43|211.78|208.98|208.49|205.69|0
1657605900000|2022-07-12 06:05:00|209.08|206.28|210.58|207.78|211.33|208.53|206.47|203.67|0
1657606200000|2022-07-12 06:10:00|210.73|207.93|211.63|208.83|211.63|208.83|210.13|207.33|0
1657606500000|2022-07-12 06:15:00|211.48|208.68|212.07|209.27|212.22|209.42|210.43|207.63|0
1657606800000|2022-07-12 06:20:00|211.77|208.97|212.52|209.72|214.79|211.99|211.7|208.9|0
1657607100000|2022-07-12 06:25:00|212.59|209.79|212.89|210.09|214.18|211.38|212.52|209.72|0
1657607400000|2022-07-12 06:30:00|212.82|210.02|213.27|210.47|213.57|210.77|212.14|209.34|0
1657607700000|2022-07-12 06:35:00|213.34|210.54|212.51|209.71|213.57|210.77|211.91|209.11|0
1657608000000|2022-07-12 06:40:00|212.43|209.63|212.05|209.25|212.51|209.71|211.46|208.66|0
1657608300000|2022-07-12 06:45:00|211.9|209.1|210.55|207.75|212.27|209.47|210.4|207.6|0
1657608600000|2022-07-12 06:50:00|210.47|207.67|211.74|208.94|212.05|209.25|209.5|206.7|0
1657608900000|2022-07-12 06:55:00|211.44|208.64|212.64|209.84|212.64|209.84|210.99|208.19|0
1657609200000|2022-07-12 07:00:00|212.49|209.69|213.24|210.44|214.3|211.5|211.81|209.01|0
1657609500000|2022-07-12 07:05:00|213.04|210.64|212.58|210.18|214.17|211.77|210.93|208.53|0
1657609800000|2022-07-12 07:10:00|212.43|210.03|210.48|208.08|212.58|210.18|208.54|206.14|0
1657610100000|2022-07-12 07:15:00|210.78|208.38|209.13|206.73|211.68|209.28|208.98|206.58|0
1657610400000|2022-07-12 07:20:00|209.43|207.03|207.78|205.38|210.17|207.77|206.3|203.9|0
1657610700000|2022-07-12 07:25:00|207.63|205.23|207.18|204.78|208.97|206.57|206.59|204.19|0
1657611000000|2022-07-12 07:30:00|207.33|204.93|205.32|202.92|208.52|206.12|204.52|202.12|0
1657611300000|2022-07-12 07:35:00|204.96|202.56|206.5|204.1|206.88|204.48|204.29|201.89|0
1657611600000|2022-07-12 07:40:00|206.58|204.18|209.15|206.75|209.3|206.9|205.91|203.51|0
1657611900000|2022-07-12 07:45:00|209.3|206.9|209.45|207.05|210.94|208.54|209.15|206.75|0
1657612200000|2022-07-12 07:50:00|209.59|207.19|210.64|208.24|210.94|208.54|209.59|207.19|0
1657612500000|2022-07-12 07:55:00|210.34|207.94|210.93|208.53|211.23|208.83|209.66|207.26|0
1657612800000|2022-07-12 08:00:00|211.23|208.83|210.85|208.45|211.23|208.83|209.51|207.11|0
1657613100000|2022-07-12 08:05:00|210.78|208.38|209.88|207.48|211.38|208.98|209.5|207.1|0
1657613400000|2022-07-12 08:10:00|209.73|207.33|209.28|206.88|210.84|208.44|209.13|206.73|0
1657613700000|2022-07-12 08:15:00|209.2|206.8|209.72|207.32|210.02|207.62|208.98|206.58|0
1657614000000|2022-07-12 08:20:00|209.87|207.47|211.21|208.81|211.21|208.81|209.12|206.72|0
1657614300000|2022-07-12 08:25:00|211.06|208.66|211.21|208.81|211.36|208.96|210.46|208.06|0
1657614600000|2022-07-12 08:30:00|211.13|208.73|213.16|210.76|213.31|210.91|210.98|208.58|0
1657614900000|2022-07-12 08:35:00|213.31|210.91|213.37|210.97|214.51|212.11|213|210.6|0
1657615200000|2022-07-12 08:40:00|213.3|210.9|213.45|211.05|214.71|212.31|213.15|210.75|0
1657615500000|2022-07-12 08:45:00|213.3|210.9|212.99|210.59|213.45|211.05|212.69|210.29|0
1657615800000|2022-07-12 08:50:00|213.06|210.66|212.38|209.98|213.14|210.74|212.23|209.83|0
1657616100000|2022-07-12 08:55:00|212.23|209.83|212.38|209.98|212.68|210.28|212.08|209.68|0
1657616400000|2022-07-12 09:00:00|212.3|209.9|212.38|209.98|214.04|211.64|211.33|208.93|0
1657616700000|2022-07-12 09:05:00|212.3|209.9|212.82|210.42|214.03|211.63|212.07|209.67|0
1657617000000|2022-07-12 09:10:00|212.52|210.12|212.52|210.12|213.28|210.88|212.07|209.67|0
1657617300000|2022-07-12 09:15:00|212.74|210.34|212.59|210.19|213.27|210.87|212.21|209.81|0
1657617600000|2022-07-12 09:20:00|212.51|210.11|211.23|208.83|212.81|210.41|210.78|208.38|0
1657617900000|2022-07-12 09:25:00|211.16|208.76|210.1|207.7|211.46|209.06|210.1|207.7|0
1657618200000|2022-07-12 09:30:00|210.03|207.63|209.72|207.32|210.4|208|209.65|207.25|0
1657618500000|2022-07-12 09:35:00|209.35|206.95|209.2|206.8|210.1|207.7|209.05|206.65|0
1657618800000|2022-07-12 09:40:00|209.35|206.95|209.49|207.09|210.24|207.84|209.2|206.8|0
1657619100000|2022-07-12 09:45:00|209.64|207.24|208|205.6|209.64|207.24|207.85|205.45|0
1657619400000|2022-07-12 09:50:00|208.15|205.75|207.1|204.7|208.44|206.04|206.8|204.4|0
1657619700000|2022-07-12 09:55:00|207.25|204.85|208.44|206.04|208.59|206.19|207.25|204.85|0
1657620000000|2022-07-12 10:00:00|208.51|206.11|209.18|206.78|209.48|207.08|208.35|205.95|0
1657620300000|2022-07-12 10:05:00|209.33|206.93|209.77|207.37|209.92|207.52|208.85|206.45|0
1657620600000|2022-07-12 10:10:00|209.84|207.44|212.62|210.22|214.43|212.03|209.77|207.37|0
1657620900000|2022-07-12 10:15:00|212.77|210.37|213.16|210.76|213.94|211.54|212.56|210.16|0
1657621200000|2022-07-12 10:20:00|213.31|210.91|213.68|211.28|214.14|211.74|212.86|210.46|0
1657621500000|2022-07-12 10:25:00|213.76|211.36|213.3|210.9|215.12|212.72|213.07|210.67|0
1657621800000|2022-07-12 10:30:00|213.07|210.67|211.57|209.17|213.61|211.21|211.34|208.94|0
1657622100000|2022-07-12 10:35:00|211.72|209.32|211.04|208.64|212.24|209.84|211.04|208.64|0
1657622400000|2022-07-12 10:40:00|211.19|208.79|211.48|209.08|211.79|209.39|210.74|208.34|0
1657622700000|2022-07-12 10:45:00|211.41|209.01|212.15|209.75|212.23|209.83|210.88|208.48|0
1657623000000|2022-07-12 10:50:00|212|209.6|209.38|206.98|212.98|210.58|208.78|206.38|0
1657623300000|2022-07-12 10:55:00|209.53|207.13|207.51|205.11|209.53|207.13|207.29|204.89|0
1657623600000|2022-07-12 11:00:00|207.29|204.89|207.88|205.48|208.48|206.08|207.14|204.74|0
1657623900000|2022-07-12 11:05:00|207.73|205.33|208.62|206.22|208.62|206.22|207.73|205.33|0
1657624200000|2022-07-12 11:10:00|208.54|206.14|209.51|207.11|210.71|208.31|208.47|206.07|0
1657624500000|2022-07-12 11:15:00|209.58|207.18|211|208.6|211.16|208.76|208.91|206.51|0
1657624800000|2022-07-12 11:20:00|211.15|208.75|213.35|210.47|213.65|210.77|210.85|208.45|0
1657625100000|2022-07-12 11:25:00|213.42|210.54|214.25|211.37|214.62|211.74|213.04|210.16|0
1657625400000|2022-07-12 11:30:00|214.32|211.44|217.58|214.7|217.74|214.86|213.79|210.91|0
1657625700000|2022-07-12 11:35:00|217.74|214.86|217.43|214.55|217.74|214.86|216.36|213.48|0
1657626000000|2022-07-12 11:40:00|217.5|214.62|216.05|213.17|218.65|215.77|216.05|213.17|0
1657626300000|2022-07-12 11:45:00|216.13|213.25|215.59|212.71|216.13|213.25|214.69|211.81|0
1657626600000|2022-07-12 11:50:00|215.29|212.41|215.59|212.71|217.26|214.38|215.14|212.26|0
1657626900000|2022-07-12 11:55:00|215.44|212.56|214.52|211.64|215.44|212.56|214.15|211.27|0
1657627200000|2022-07-12 12:00:00|214.37|211.49|215.28|212.4|215.58|212.7|214.37|211.49|0
1657627500000|2022-07-12 12:05:00|215.13|212.25|215.04|212.16|216.8|213.92|214.97|212.09|0
1657627800000|2022-07-12 12:10:00|214.97|212.09|213.15|210.27|215.04|212.16|212.85|209.97|0
1657628100000|2022-07-12 12:15:00|213|210.12|212.55|209.67|213.3|210.42|212.25|209.37|0
1657628400000|2022-07-12 12:20:00|212.4|209.52|213.75|210.87|214.2|211.32|212.24|209.36|0
1657628700000|2022-07-12 12:25:00|213.9|211.02|215.1|212.22|216.39|213.51|213.75|210.87|0
1657629000000|2022-07-12 12:30:00|215.56|212.68|217.38|214.5|217.84|214.96|214.65|211.77|0
1657629300000|2022-07-12 12:35:00|217.23|214.35|219.36|216.48|219.36|216.48|217.07|214.19|0
1657629600000|2022-07-12 12:40:00|219.05|216.17|220.12|217.24|220.12|217.24|217.68|214.8|0
1657629900000|2022-07-12 12:45:00|219.82|216.94|217.82|214.94|220.12|217.24|216.91|214.03|0
1657630200000|2022-07-12 12:50:00|217.67|214.79|218.43|215.55|218.43|215.55|217.06|214.18|0
1657630500000|2022-07-12 12:55:00|218.28|215.4|218.12|215.24|219.19|216.31|217.82|214.94|0
1657630800000|2022-07-12 13:00:00|218.04|215.16|219.8|216.92|219.8|216.92|217.35|214.47|0
1657631100000|2022-07-12 13:05:00|220.11|217.23|220.72|217.84|221.64|218.76|219.95|217.07|0
1657631400000|2022-07-12 13:10:00|220.56|217.68|221.75|218.87|222.21|219.33|219.95|217.07|0
1657631700000|2022-07-12 13:15:00|221.59|218.71|221.13|218.25|222.21|219.33|220.67|217.79|0
1657632000000|2022-07-12 13:20:00|220.97|218.09|221.58|218.7|221.9|219.02|220.82|217.94|0
1657632300000|2022-07-12 13:25:00|221.74|218.86|222.66|219.78|224.2|221.32|221.74|218.86|0
1657632600000|2022-07-12 13:30:00|222.5|219.62|227.61|224.73|230.98|228.1|222.5|219.62|0
1657632900000|2022-07-12 13:35:00|228.78|225.9|237.29|234.41|239.2|236.32|228.78|225.9|0
1657633200000|2022-07-12 13:40:00|237.52|234.64|233.8|230.92|238.56|235.68|233.48|230.6|0
1657633500000|2022-07-12 13:45:00|234.11|231.23|229.24|226.36|235.54|232.66|229.24|226.36|0
1657633800000|2022-07-12 13:50:00|228.46|225.58|230.8|227.92|231.59|228.71|228.3|225.42|0
1657634100000|2022-07-12 13:55:00|230.33|227.45|224.57|221.69|230.72|227.84|224.11|221.23|0
1657634400000|2022-07-12 14:00:00|223.95|221.07|216.75|213.87|223.95|221.07|215.54|212.66|0
1657634700000|2022-07-12 14:05:00|216.83|213.95|217.51|214.63|220.12|217.24|216.45|213.57|0
1657635000000|2022-07-12 14:10:00|217.67|214.79|220.73|217.85|223.66|220.78|216.6|213.72|0
1657635300000|2022-07-12 14:15:00|220.88|218|221.01|218.13|221.34|218.46|217.48|214.6|0
1657635600000|2022-07-12 14:20:00|220.55|217.67|218.39|215.51|222.48|219.6|217.17|214.29|0
1657635900000|2022-07-12 14:25:00|217.93|215.05|216.55|213.67|220.55|217.67|215.48|212.6|0
1657636200000|2022-07-12 14:30:00|216.85|213.97|223.95|221.07|224.42|221.54|216.85|213.97|0
1657636500000|2022-07-12 14:35:00|223.48|220.6|220.23|217.35|223.95|221.07|220.23|217.35|0
1657636800000|2022-07-12 14:40:00|220.39|217.51|221.31|218.43|221.78|218.9|218.54|215.66|0
1657637100000|2022-07-12 14:45:00|221.47|218.59|220.69|217.81|223.64|220.76|218.53|215.65|0
1657637400000|2022-07-12 14:50:00|220.54|217.66|221.68|219.28|221.68|219.28|217.91|215.03|0
1657637700000|2022-07-12 14:55:00|221.37|218.97|222.92|220.52|224.17|221.77|220.6|218.2|0
1657638000000|2022-07-12 15:00:00|223|220.6|221.68|219.28|223.7|221.3|220.44|218.04|0
1657638300000|2022-07-12 15:05:00|221.37|218.97|224.63|222.23|224.63|222.23|219.66|217.26|0
1657638600000|2022-07-12 15:10:00|224.78|222.38|227.6|225.2|229.49|227.09|224.78|222.38|0
1657638900000|2022-07-12 15:15:00|227.29|224.89|224|221.6|227.76|225.36|223.06|220.66|0
1657639200000|2022-07-12 15:20:00|224.07|221.67|227.28|224.88|228.38|225.98|223.84|221.44|0
1657639500000|2022-07-12 15:25:00|227.12|224.72|229.02|226.62|230.42|228.02|226.02|223.62|0
1657639800000|2022-07-12 15:30:00|229.65|227.25|228.07|225.67|230.6|228.2|227.29|224.89|0
1657640100000|2022-07-12 15:35:00|228.55|226.15|225.71|223.31|229.33|226.93|223.99|221.59|0
1657640400000|2022-07-12 15:40:00|225.4|223|223.21|220.81|225.55|223.15|221.81|219.41|0
1657640700000|2022-07-12 15:45:00|223.52|221.12|223.83|221.43|224.61|222.21|222.12|219.72|0
1657641000000|2022-07-12 15:50:00|223.67|221.27|222.11|219.71|224.29|221.89|222.11|219.71|0
1657641300000|2022-07-12 15:55:00|221.96|219.56|224.29|221.89|224.29|221.89|221.64|219.24|0
1657641600000|2022-07-12 16:00:00|224.76|222.36|223.82|221.42|225.54|223.14|222.88|220.48|0
1657641900000|2022-07-12 16:05:00|223.97|221.57|221.94|219.54|226.63|224.23|221.94|219.54|0
1657642200000|2022-07-12 16:10:00|222.1|219.7|225.21|222.81|225.84|223.44|221.94|219.54|0
1657642500000|2022-07-12 16:15:00|225.53|223.13|224.9|222.5|226.15|223.75|224.27|221.87|0
1657642800000|2022-07-12 16:20:00|224.74|222.34|225.83|223.43|226.62|224.22|223.8|221.4|0
1657643100000|2022-07-12 16:25:00|225.67|223.27|226.61|224.21|226.77|224.37|224.73|222.33|0
1657643400000|2022-07-12 16:30:00|226.45|224.05|228.81|226.41|228.81|226.41|225.51|223.11|0
1657643700000|2022-07-12 16:35:00|228.5|226.1|228.97|226.57|229.91|227.51|227.86|225.46|0
1657644000000|2022-07-12 16:40:00|228.81|226.41|228.01|225.61|229.44|227.04|227.7|225.3|0
1657644300000|2022-07-12 16:45:00|228.17|225.77|228.01|225.61|229.27|226.87|227.38|224.98|0
1657644600000|2022-07-12 16:50:00|227.85|225.45|226.43|224.03|228.01|225.61|224.71|222.31|0
1657644900000|2022-07-12 16:55:00|226.28|223.88|227.61|225.21|228|225.6|225.65|223.25|0
1657645200000|2022-07-12 17:00:00|227.53|225.13|225.33|222.93|230.85|228.45|224.15|221.75|0
1657645500000|2022-07-12 17:05:00|225.8|223.4|223.76|221.36|226.11|223.71|223.14|220.74|0
1657645800000|2022-07-12 17:10:00|223.61|221.21|222.82|220.42|223.61|221.21|222.36|219.96|0
1657646100000|2022-07-12 17:15:00|222.36|219.96|221.57|219.17|223.44|221.04|221.57|219.17|0
1657646400000|2022-07-12 17:20:00|221.73|219.33|221.26|218.86|222.35|219.95|220.33|217.93|0
1657646700000|2022-07-12 17:25:00|221.1|218.7|222.81|220.41|222.81|220.41|220.33|217.93|0
1657647000000|2022-07-12 17:30:00|222.97|220.57|222.65|220.25|223.74|221.34|222.34|219.94|0
1657647300000|2022-07-12 17:35:00|222.49|220.09|222.65|220.25|223.58|221.18|222.18|219.78|0
1657647600000|2022-07-12 17:40:00|222.8|220.4|223.58|221.18|224.36|221.96|222.49|220.09|0
1657647900000|2022-07-12 17:45:00|223.42|221.02|223.42|221.02|224.04|221.64|221.86|219.46|0
1657648200000|2022-07-12 17:50:00|223.26|220.86|225.29|222.89|225.44|223.04|222.64|220.24|0
1657648500000|2022-07-12 17:55:00|225.44|223.04|224.81|222.41|226.07|223.67|224.5|222.1|0
1657648800000|2022-07-12 18:00:00|224.97|222.57|221.85|219.45|225.28|222.88|221.69|219.29|0
1657649100000|2022-07-12 18:05:00|222|219.6|221.84|219.44|222.31|219.91|220.91|218.51|0
1657649400000|2022-07-12 18:10:00|221.69|219.29|222.77|220.37|223.55|221.15|221.38|218.98|0
1657649700000|2022-07-12 18:15:00|222.62|220.22|221.99|219.59|222.93|220.53|221.52|219.12|0
1657650000000|2022-07-12 18:20:00|221.83|219.43|220.9|218.5|222.3|219.9|220.75|218.35|0
1657650300000|2022-07-12 18:25:00|220.74|218.34|221.21|218.81|221.67|219.27|220.43|218.03|0
1657650600000|2022-07-12 18:30:00|221.36|218.96|217.65|215.25|221.98|219.58|217.65|215.25|0
1657650900000|2022-07-12 18:35:00|217.8|215.4|219.02|216.62|219.34|216.94|216.99|214.59|0
1657651200000|2022-07-12 18:40:00|219.17|216.77|218.55|216.15|219.17|216.77|217.48|215.08|0
1657651500000|2022-07-12 18:45:00|218.24|215.84|219.16|216.76|219.47|217.07|217.78|215.38|0
1657651800000|2022-07-12 18:50:00|219.01|216.61|217.01|214.61|219.01|216.61|217.01|214.61|0
1657652100000|2022-07-12 18:55:00|217.16|214.76|213.49|211.09|217.31|214.91|213.49|211.09|0
1657652400000|2022-07-12 19:00:00|212.88|210.48|205.66|203.26|212.88|210.48|205.22|202.82|0
1657652700000|2022-07-12 19:05:00|205.51|203.11|202.84|200.44|207.3|204.9|202.84|200.44|0
1657653000000|2022-07-12 19:10:00|203.28|200.88|205.95|203.55|206.1|203.7|201.36|198.96|0
1657653300000|2022-07-12 19:15:00|206.1|203.7|205.2|202.8|206.1|203.7|203.13|200.73|0
1657653600000|2022-07-12 19:20:00|204.91|202.51|200.32|197.92|205.65|203.25|199.44|197.04|0
1657653900000|2022-07-12 19:25:00|200.39|197.99|199.59|197.19|202.38|199.98|198.77|196.37|0
1657654200000|2022-07-12 19:30:00|199.67|197.27|196.02|193.62|200.7|198.3|195.73|193.33|0
1657654500000|2022-07-12 19:35:00|195.87|193.47|195|192.6|196.02|193.62|192.26|189.86|0
1657654800000|2022-07-12 19:40:00|194.85|192.45|196.3|193.9|196.44|194.04|193.26|190.86|0
1657655100000|2022-07-12 19:45:00|196.44|194.04|198.11|195.71|199.8|197.4|196.15|193.75|0
1657655400000|2022-07-12 19:50:00|198.92|196.52|203.19|200.79|204.23|201.83|198.92|196.52|0
1657655700000|2022-07-12 19:55:00|202.89|200.49|203.78|201.38|203.93|201.53|201.41|199.01|0
1657656000000|2022-07-12 20:00:00|202.89|200.49|200.38|197.98|203.18|200.78|200.08|197.68|0
1657656300000|2022-07-12 20:05:00|200.52|198.12|200.81|198.41|201.85|199.45|200.37|197.97|0
1657656600000|2022-07-12 20:10:00|200.52|198.12|201.99|199.59|202.58|200.18|200.52|198.12|0
1657656900000|2022-07-12 20:15:00|202.19|199.39|202.48|199.68|203.07|200.27|202.04|199.24|0
1657657200000|2022-07-12 20:20:00|202.33|199.53|201.29|198.49|202.77|199.97|200.85|198.05|0
1657657500000|2022-07-12 20:25:00|201.15|198.35|201.58|198.78|202.03|199.23|200.85|198.05|0
1657657800000|2022-07-12 20:30:00|201.66|198.86|201.73|198.93|202.62|199.82|200.55|197.75|0
1657658100000|2022-07-12 20:35:00|201.88|199.08|201.87|199.07|202.17|199.37|201.43|198.63|0
1657658400000|2022-07-12 20:40:00|202.02|199.22|202.46|199.66|202.61|199.81|201.94|199.14|0
1657658700000|2022-07-12 20:45:00|202.31|199.51|202.45|199.65|202.46|199.66|202.16|199.36|0
1657659000000|2022-07-12 20:50:00|202.6|199.8|203.19|200.39|203.19|200.39|202.45|199.65|0
1657659300000|2022-07-12 20:55:00|203.04|200.24|203.01|200.21|203.19|200.39|202.59|199.79|0
1657659600000|2022-07-12 21:00:00|202.8|200|202.75|199.95|202.99|200.19|202.63|199.83|0
1657659900000|2022-07-12 21:05:00|202.78|199.98|202.79|199.99|202.97|200.17|202.6|199.8|0
1657660200000|2022-07-12 21:10:00|202.86|200.06|202.72|199.92|202.86|200.06|202.72|199.92|0
1657660500000|2022-07-12 21:15:00|202.75|199.95|202.87|200.07|202.9|200.1|202.72|199.92|0
1657660800000|2022-07-12 21:20:00|202.98|200.18|202.8|200|202.98|200.18|202.8|200|0
1657661100000|2022-07-12 21:25:00|202.76|199.96|202.73|199.93|202.76|199.96|202.65|199.85|0
1657661400000|2022-07-12 21:30:00|202.69|199.89|202.84|200.04|202.84|200.04|202.63|199.83|0
1657661700000|2022-07-12 21:35:00|202.79|199.99|202.96|200.16|203.12|200.32|202.79|199.99|0
1657662000000|2022-07-12 21:40:00|202.94|200.14|202.92|200.12|203.01|200.21|202.92|200.12|0
1657662300000|2022-07-12 21:45:00|202.96|200.16|202.87|200.07|202.96|200.16|202.87|200.07|0
1657662600000|2022-07-12 21:50:00|202.82|200.02|203.06|200.26|203.06|200.26|202.63|199.83|0
1657662900000|2022-07-12 21:55:00|202.95|200.15|202.8|200|203.01|200.21|202.6|199.8|0
1657663200000|2022-07-12 22:00:00|204.1|201.3|203.13|200.33|204.69|201.89|202.99|200.19|0
1657663500000|2022-07-12 22:05:00|203.2|200.4|204.31|201.51|204.76|201.96|203.2|200.4|0
1657663800000|2022-07-12 22:10:00|204.16|201.36|203.86|201.06|204.76|201.96|203.71|200.91|0
1657664100000|2022-07-12 22:15:00|203.71|200.91|202.97|200.17|203.71|200.91|202.45|199.65|0
1657664400000|2022-07-12 22:20:00|203.04|200.24|202.23|199.43|203.12|200.32|201.64|198.84|0
1657664700000|2022-07-12 22:25:00|202.08|199.28|202.67|199.87|203.26|200.46|202.08|199.28|0
1657665000000|2022-07-12 22:30:00|202.74|199.94|202.96|200.16|203.26|200.46|202.37|199.57|0
1657665300000|2022-07-12 22:35:00|203.03|200.23|202.36|199.56|203.25|200.45|202.36|199.56|0
1657665600000|2022-07-12 22:40:00|202.51|199.71|203.84|201.04|203.99|201.19|202.51|199.71|0
1657665900000|2022-07-12 22:45:00|203.91|201.11|203.83|201.03|203.99|201.19|203.24|200.44|0
1657666200000|2022-07-12 22:50:00|203.98|201.18|203.38|200.58|203.98|201.18|203.09|200.29|0
1657666500000|2022-07-12 22:55:00|203.24|200.44|202.79|199.99|203.24|200.44|202.49|199.69|0
1657666800000|2022-07-12 23:00:00|202.94|200.14|203.67|200.87|204.12|201.32|202.94|200.14|0
1657667100000|2022-07-12 23:05:00|203.82|201.02|203.67|200.87|204.27|201.47|203.52|200.72|0
1657667400000|2022-07-12 23:10:00|203.59|200.79|203.37|200.57|203.67|200.87|203.37|200.57|0
1657667700000|2022-07-12 23:15:00|203.29|200.49|202.33|199.53|203.37|200.57|202.33|199.53|0
1657668000000|2022-07-12 23:20:00|202.03|199.23|202.1|199.3|202.1|199.3|200.56|197.76|0
1657668300000|2022-07-12 23:25:00|201.88|199.08|201.88|199.08|202.17|199.37|201.44|198.64|0
1657668600000|2022-07-12 23:30:00|201.8|199|203.94|201.14|204.24|201.44|201.73|198.93|0
1657668900000|2022-07-12 23:35:00|204.09|201.29|204.98|202.18|204.98|202.18|203.72|200.92|0
1657669200000|2022-07-12 23:40:00|205.13|202.33|204.98|202.18|205.58|202.78|204.38|201.58|0
1657669500000|2022-07-12 23:45:00|204.83|202.03|204.23|201.43|205.05|202.25|203.93|201.13|0
1657669800000|2022-07-12 23:50:00|204.08|201.28|202.3|199.5|204.15|201.35|201.71|198.91|0
1657670100000|2022-07-12 23:55:00|202.15|199.35|202.29|199.49|202.59|199.79|201.85|199.05|0
1657670400000|2022-07-13 00:00:00|202.74|199.94|204.51|201.71|205.56|202.76|202.29|199.49|0
1657670700000|2022-07-13 00:05:00|204.81|202.01|203.91|201.11|204.81|202.01|203.62|200.82|0
1657671000000|2022-07-13 00:10:00|203.77|200.97|203.76|200.96|203.77|200.97|201.54|198.74|0
1657671300000|2022-07-13 00:15:00|203.98|201.18|204.35|201.55|204.95|202.15|203.17|200.37|0
1657671600000|2022-07-13 00:20:00|203.91|201.11|204.27|201.47|205.24|202.44|203.83|201.03|0
1657671900000|2022-07-13 00:25:00|204.35|201.55|203.75|200.95|204.86|202.06|203.45|200.65|0
1657672200000|2022-07-13 00:30:00|203.6|200.8|204.04|201.24|204.94|202.14|202.86|200.06|0
1657672500000|2022-07-13 00:35:00|204.11|201.31|206.19|203.39|206.27|203.47|203.45|200.65|0
1657672800000|2022-07-13 00:40:00|206.12|203.32|206.27|203.47|206.42|203.62|205.37|202.57|0
1657673100000|2022-07-13 00:45:00|206.19|203.39|205.37|202.57|206.87|204.07|205.22|202.42|0
1657673400000|2022-07-13 00:50:00|205.29|202.49|205.29|202.49|205.81|203.01|204.99|202.19|0
1657673700000|2022-07-13 00:55:00|204.99|202.19|205.66|202.86|206.56|203.76|204.99|202.19|0
1657674000000|2022-07-13 01:00:00|205.73|202.93|207.6|204.8|208.27|205.47|205.66|202.86|0
1657674300000|2022-07-13 01:05:00|207.75|204.95|208.19|205.39|208.95|206.15|207.75|204.95|0
1657674600000|2022-07-13 01:10:00|208.12|205.32|207.44|204.64|208.34|205.54|206.84|204.04|0
1657674900000|2022-07-13 01:15:00|207.59|204.79|205.79|202.99|207.81|205.01|205.64|202.84|0
1657675200000|2022-07-13 01:20:00|205.64|202.84|204.45|201.65|206.09|203.29|204.45|201.65|0
1657675500000|2022-07-13 01:25:00|204.3|201.5|204.59|201.79|205.19|202.39|204|201.2|0
1657675800000|2022-07-13 01:30:00|204.74|201.94|204.36|201.56|205.33|202.53|203.55|200.75|0
1657676100000|2022-07-13 01:35:00|204.44|201.64|202.43|199.63|204.44|201.64|202.36|199.56|0
1657676400000|2022-07-13 01:40:00|202.5|199.7|201.91|199.11|203.46|200.66|201.32|198.52|0
1657676700000|2022-07-13 01:45:00|201.83|199.03|203.01|200.21|203.83|201.03|201.32|198.52|0
1657677000000|2022-07-13 01:50:00|203.09|200.29|203.01|200.21|203.83|201.03|201.9|199.1|0
1657677300000|2022-07-13 01:55:00|203.08|200.28|202.71|199.91|203.6|200.8|202.34|199.54|0
1657677600000|2022-07-13 02:00:00|202.78|199.98|204.41|201.61|204.78|201.98|202.78|199.98|0
1657677900000|2022-07-13 02:05:00|204.56|201.76|203.07|200.27|204.71|201.91|202.92|200.12|0
1657678200000|2022-07-13 02:10:00|203.22|200.42|203.29|200.49|204.41|201.61|203.07|200.27|0
1657678500000|2022-07-13 02:15:00|203.14|200.34|202.54|199.74|203.14|200.34|202.03|199.23|0
1657678800000|2022-07-13 02:20:00|202.47|199.67|202.54|199.74|203.95|201.15|202.02|199.22|0
1657679100000|2022-07-13 02:25:00|202.61|199.81|202.61|199.81|203.06|200.26|201.94|199.14|0
1657679400000|2022-07-13 02:30:00|202.46|199.66|203.94|201.14|204.01|201.21|202.46|199.66|0
1657679700000|2022-07-13 02:35:00|204.09|201.29|205.57|202.77|205.72|202.92|203.35|200.55|0
1657680000000|2022-07-13 02:40:00|205.72|202.92|204.82|202.02|205.72|202.92|204.68|201.88|0
1657680300000|2022-07-13 02:45:00|204.9|202.1|206.31|203.51|206.46|203.66|204.53|201.73|0
1657680600000|2022-07-13 02:50:00|206.46|203.66|206.61|203.81|206.61|203.81|205.86|203.06|0
1657680900000|2022-07-13 02:55:00|206.46|203.66|206.53|203.73|207.05|204.25|206.01|203.21|0
1657681200000|2022-07-13 03:00:00|206.82|204.02|206.07|203.27|206.9|204.1|205.85|203.05|0
1657681500000|2022-07-13 03:05:00|206.15|203.35|206.45|203.65|206.6|203.8|205.85|203.05|0
1657681800000|2022-07-13 03:10:00|206.3|203.5|206.36|203.56|206.44|203.64|205.99|203.19|0
1657682100000|2022-07-13 03:15:00|206.44|203.64|205.99|203.19|207.04|204.24|205.61|202.81|0
1657682400000|2022-07-13 03:20:00|206.14|203.34|207.33|204.53|207.33|204.53|206.14|203.34|0
1657682700000|2022-07-13 03:25:00|207.18|204.38|206.43|203.63|207.33|204.53|206.28|203.48|0
1657683000000|2022-07-13 03:30:00|206.5|203.7|207.92|205.12|208.07|205.27|206.5|203.7|0
1657683300000|2022-07-13 03:35:00|208.22|205.42|207.92|205.12|208.37|205.57|207.47|204.67|0
1657683600000|2022-07-13 03:40:00|208.07|205.27|208.06|205.26|208.37|205.57|207.47|204.67|0
1657683900000|2022-07-13 03:45:00|207.91|205.11|207.61|204.81|208.21|205.41|207.61|204.81|0
1657684200000|2022-07-13 03:50:00|207.46|204.66|207.31|204.51|207.68|204.88|206.71|203.91|0
1657684500000|2022-07-13 03:55:00|207.16|204.36|206.85|204.05|207.46|204.66|206.55|203.75|0
1657684800000|2022-07-13 04:00:00|206.92|204.12|206.17|203.37|207|204.2|205.95|203.15|0
1657685100000|2022-07-13 04:05:00|206.1|203.3|205.8|203|206.25|203.45|205.65|202.85|0
1657685400000|2022-07-13 04:10:00|205.87|203.07|205.79|202.99|206.24|203.44|205.65|202.85|0
1657685700000|2022-07-13 04:15:00|205.94|203.14|206.09|203.29|206.24|203.44|205.79|202.99|0
1657686000000|2022-07-13 04:20:00|206.24|203.44|206.38|203.58|206.83|204.03|206.23|203.43|0
1657686300000|2022-07-13 04:25:00|206.23|203.43|206.83|204.03|206.98|204.18|206.23|203.43|0
1657686600000|2022-07-13 04:30:00|206.98|204.18|206.15|203.35|206.98|204.18|205.48|202.68|0
1657686900000|2022-07-13 04:35:00|206.22|203.42|206.29|203.49|206.37|203.57|205.62|202.82|0
1657687200000|2022-07-13 04:40:00|206.37|203.57|206.36|203.56|206.97|204.17|206.22|203.42|0
1657687500000|2022-07-13 04:45:00|206.44|203.64|206.06|203.26|206.44|203.64|205.91|203.11|0
1657687800000|2022-07-13 04:50:00|205.76|202.96|205.76|202.96|206.51|203.71|205.54|202.74|0
1657688100000|2022-07-13 04:55:00|205.61|202.81|205.9|203.1|206.21|203.41|205.31|202.51|0
1657688400000|2022-07-13 05:00:00|205.83|203.03|206.2|203.4|206.87|204.07|205.23|202.43|0
1657688700000|2022-07-13 05:05:00|206.05|203.25|205.6|202.8|206.2|203.4|205.45|202.65|0
1657689000000|2022-07-13 05:10:00|205.45|202.65|205.29|202.49|205.75|202.95|205|202.2|0
1657689300000|2022-07-13 05:15:00|205.14|202.34|205.29|202.49|205.59|202.79|204.69|201.89|0
1657689600000|2022-07-13 05:20:00|205.44|202.64|205.43|202.63|205.44|202.64|204.25|201.45|0
1657689900000|2022-07-13 05:25:00|205.51|202.71|206.33|203.53|206.63|203.83|204.99|202.19|0
1657690200000|2022-07-13 05:30:00|206.03|203.23|204.09|201.29|206.03|203.23|204.09|201.29|0
1657690500000|2022-07-13 05:35:00|204.23|201.43|205.42|202.62|205.42|202.62|204.23|201.43|0
1657690800000|2022-07-13 05:40:00|205.57|202.77|205.64|202.84|206.02|203.22|204.9|202.1|0
1657691100000|2022-07-13 05:45:00|205.57|202.77|206.31|203.51|206.31|203.51|205.27|202.47|0
1657691400000|2022-07-13 05:50:00|206.16|203.36|206.31|203.51|206.61|203.81|205.71|202.91|0
1657691700000|2022-07-13 05:55:00|206.6|203.8|206.15|203.35|206.6|203.8|205.85|203.05|0
1657692000000|2022-07-13 06:00:00|206|203.2|205.92|203.12|206.9|204.1|205.55|202.75|0
1657692300000|2022-07-13 06:05:00|205.85|203.05|205.25|202.45|206.29|203.49|204.95|202.15|0
1657692600000|2022-07-13 06:10:00|205.1|202.3|204.8|202|205.84|203.04|203.76|200.96|0
1657692900000|2022-07-13 06:15:00|204.65|201.85|204.49|201.69|204.8|202|203.08|200.28|0
1657693200000|2022-07-13 06:20:00|204.64|201.84|204.49|201.69|205.24|202.44|204.34|201.54|0
1657693500000|2022-07-13 06:25:00|204.34|201.54|206.13|203.33|206.2|203.4|204.04|201.24|0
1657693800000|2022-07-13 06:30:00|206.05|203.25|205.52|202.72|206.28|203.48|205.08|202.28|0
1657694100000|2022-07-13 06:35:00|205.45|202.65|206.72|203.92|207.02|204.22|205.38|202.58|0
1657694400000|2022-07-13 06:40:00|206.87|204.07|209.57|206.77|209.72|206.92|206.87|204.07|0
1657694700000|2022-07-13 06:45:00|209.72|206.92|210.92|208.12|211.68|208.88|209.12|206.32|0
1657695000000|2022-07-13 06:50:00|211|208.2|209.86|207.06|211.83|209.03|209.11|206.31|0
1657695300000|2022-07-13 06:55:00|210.16|207.36|210.31|207.51|211.07|208.27|209.63|206.83|0
1657695600000|2022-07-13 07:00:00|209.86|207.06|209.48|206.68|210.23|207.43|208.2|205.4|0
1657695900000|2022-07-13 07:05:00|208.91|206.51|207.85|205.45|209.36|206.96|207.26|204.86|0
1657696200000|2022-07-13 07:10:00|208.08|205.68|207.47|205.07|209.21|206.81|207.25|204.85|0
1657696500000|2022-07-13 07:15:00|207.55|205.15|205.97|203.57|207.55|205.15|204.26|201.86|0
1657696800000|2022-07-13 07:20:00|205.75|203.35|205.74|203.34|206.05|203.65|204.85|202.45|0
1657697100000|2022-07-13 07:25:00|205.67|203.27|204.92|202.52|206.49|204.09|204.1|201.7|0
1657697400000|2022-07-13 07:30:00|204.77|202.37|206.33|203.93|206.78|204.38|203.95|201.55|0
1657697700000|2022-07-13 07:35:00|206.26|203.86|204.61|202.21|206.41|204.01|203.65|201.25|0
1657698000000|2022-07-13 07:40:00|204.91|202.51|203.35|200.95|205.14|202.74|202.9|200.5|0
1657698300000|2022-07-13 07:45:00|203.05|200.65|203.34|200.94|203.49|201.09|201.49|199.09|0
1657698600000|2022-07-13 07:50:00|203.27|200.87|202.75|200.35|203.27|200.87|202.15|199.75|0
1657698900000|2022-07-13 07:55:00|202.45|200.05|202.3|199.9|202.74|200.34|201.56|199.16|0
1657699200000|2022-07-13 08:00:00|202.15|199.75|203.18|200.78|203.78|201.38|201.26|198.86|0
1657699500000|2022-07-13 08:05:00|203.25|200.85|201.55|199.15|203.63|201.23|199.93|197.53|0
1657699800000|2022-07-13 08:10:00|201.84|199.44|201.25|198.85|201.99|199.59|200.96|198.56|0
1657700100000|2022-07-13 08:15:00|201.17|198.77|203.69|201.29|204.06|201.66|200.95|198.55|0
1657700400000|2022-07-13 08:20:00|203.61|201.21|204.2|201.8|204.28|201.88|203.32|200.92|0
1657700700000|2022-07-13 08:25:00|204.06|201.66|205.09|202.69|205.24|202.84|204.06|201.66|0
1657701000000|2022-07-13 08:30:00|204.94|202.54|206.73|204.33|207.03|204.63|204.79|202.39|0
1657701300000|2022-07-13 08:35:00|206.8|204.4|208.08|205.68|208.08|205.68|206.65|204.25|0
1657701600000|2022-07-13 08:40:00|207.93|205.53|206.57|204.17|207.93|205.53|206.42|204.02|0
1657701900000|2022-07-13 08:45:00|206.65|204.25|208.52|206.12|209.12|206.72|206.5|204.1|0
1657702200000|2022-07-13 08:50:00|208.37|205.97|208.97|206.57|209.19|206.79|208.22|205.82|0
1657702500000|2022-07-13 08:55:00|209.12|206.72|210.62|208.22|210.93|208.53|208.67|206.27|0
1657702800000|2022-07-13 09:00:00|210.39|207.99|210.39|207.99|210.77|208.37|209.41|207.01|0
1657703100000|2022-07-13 09:05:00|210.32|207.92|209.41|207.01|210.32|207.92|208.8|206.4|0
1657703400000|2022-07-13 09:10:00|209.26|206.86|209.1|206.7|209.86|207.46|208.5|206.1|0
1657703700000|2022-07-13 09:15:00|208.95|206.55|208.8|206.4|209.86|207.46|208.5|206.1|0
1657704000000|2022-07-13 09:20:00|208.65|206.25|208.79|206.39|210|207.6|208.64|206.24|0
1657704300000|2022-07-13 09:25:00|208.64|206.24|210.45|208.05|210.45|208.05|208.49|206.09|0
1657704600000|2022-07-13 09:30:00|210.37|207.97|210.06|207.66|210.45|208.05|209.39|206.99|0
1657704900000|2022-07-13 09:35:00|210.21|207.81|209.68|207.28|210.21|207.81|209.23|206.83|0
1657705200000|2022-07-13 09:40:00|209.53|207.13|207.87|205.47|209.76|207.36|207.72|205.32|0
1657705500000|2022-07-13 09:45:00|208.02|205.62|208.24|205.84|208.62|206.22|207.79|205.39|0
1657705800000|2022-07-13 09:50:00|208.32|205.92|208.47|206.07|208.77|206.37|207.34|204.94|0
1657706100000|2022-07-13 09:55:00|208.32|205.92|207.86|205.46|208.54|206.14|207.86|205.46|0
1657706400000|2022-07-13 10:00:00|207.71|205.31|207.56|205.16|208.38|205.98|206.96|204.56|0
1657706700000|2022-07-13 10:05:00|207.63|205.23|207.55|205.15|208.01|205.61|207.4|205|0
1657707000000|2022-07-13 10:10:00|207.47|205.07|207.4|205|207.85|205.45|206.95|204.55|0
1657707300000|2022-07-13 10:15:00|207.55|205.15|207.54|205.14|208.15|205.75|207.54|205.14|0
1657707600000|2022-07-13 10:20:00|207.61|205.21|207.54|205.14|207.99|205.59|207.24|204.84|0
1657707900000|2022-07-13 10:25:00|207.46|205.06|206.63|204.23|207.54|205.14|206.04|203.64|0
1657708200000|2022-07-13 10:30:00|206.49|204.09|206.1|203.7|206.49|204.09|205.59|203.19|0
1657708500000|2022-07-13 10:35:00|206.18|203.78|206.18|203.78|206.4|204|204.39|201.99|0
1657708800000|2022-07-13 10:40:00|206.03|203.63|207.22|204.82|207.37|204.97|206.03|203.63|0
1657709100000|2022-07-13 10:45:00|207.07|204.67|206.77|204.37|207.67|205.27|206.77|204.37|0
1657709400000|2022-07-13 10:50:00|206.92|204.52|206.39|203.99|207.37|204.97|206.39|203.99|0
1657709700000|2022-07-13 10:55:00|206.31|203.91|207.36|204.96|207.36|204.96|205.86|203.46|0
1657710000000|2022-07-13 11:00:00|207.43|205.03|206.9|204.5|207.43|205.03|206.16|203.76|0
1657710300000|2022-07-13 11:05:00|206.83|204.43|207.8|205.4|207.95|205.55|206.15|203.75|0
1657710600000|2022-07-13 11:10:00|207.72|205.32|209.15|206.75|209.75|207.35|207.5|205.1|0
1657710900000|2022-07-13 11:15:00|209|206.6|208.69|206.29|209.45|207.05|208.54|206.14|0
1657711200000|2022-07-13 11:20:00|208.77|206.37|206.21|203.81|209.07|206.67|206.14|203.74|0
1657711500000|2022-07-13 11:25:00|206.44|204.04|206.51|204.11|207.49|205.09|206.06|203.66|0
1657711800000|2022-07-13 11:30:00|206.36|203.96|207.33|204.93|207.48|205.08|205.83|203.43|0
1657712100000|2022-07-13 11:35:00|207.48|205.08|207.93|205.53|207.93|205.53|206.88|204.48|0
1657712400000|2022-07-13 11:40:00|208.08|205.68|209.43|207.03|209.88|207.48|208.08|205.68|0
1657712700000|2022-07-13 11:45:00|209.35|206.95|210.18|207.78|210.63|208.23|209.28|206.88|0
1657713000000|2022-07-13 11:50:00|210.33|207.93|210.19|207.79|210.33|207.93|209.12|206.72|0
1657713300000|2022-07-13 11:55:00|210.11|207.71|210.33|207.93|211.24|208.84|209.73|207.33|0
1657713600000|2022-07-13 12:00:00|210.25|207.85|212.83|210.43|214.59|212.19|209.43|207.03|0
1657713900000|2022-07-13 12:05:00|212.91|210.51|212.3|209.9|212.91|210.51|212.14|209.74|0
1657714200000|2022-07-13 12:10:00|211.99|209.59|210.93|208.53|212.3|209.9|210.02|207.62|0
1657714500000|2022-07-13 12:15:00|211.08|208.68|212.76|210.36|212.76|210.36|210.47|208.07|0
1657714800000|2022-07-13 12:20:00|213.06|210.66|213.67|211.27|214.73|212.33|213.06|210.66|0
1657715100000|2022-07-13 12:25:00|213.97|211.57|226.02|223.62|232.26|229.86|212.45|210.05|0
1657715400000|2022-07-13 12:30:00|224.61|222.21|169.46|167.06|224.61|222.21|163.9|161.5|0
1657715700000|2022-07-13 12:35:00|169.06|166.66|167.98|165.58|171.48|169.08|166.32|163.92|0
1657716000000|2022-07-13 12:40:00|168.11|165.71|166.78|164.38|169.99|167.59|164.26|161.86|0
1657716300000|2022-07-13 12:45:00|166.91|164.51|171.43|169.03|171.43|169.03|162.02|159.62|0
1657716600000|2022-07-13 12:50:00|171.16|168.76|171.97|169.57|172.64|170.24|169.29|166.89|0
1657716900000|2022-07-13 12:55:00|172.1|169.7|174.53|172.13|174.93|172.53|169.55|167.15|0
1657717200000|2022-07-13 13:00:00|173.71|171.31|178.55|176.15|178.55|176.15|171.02|168.62|0
1657717500000|2022-07-13 13:05:00|178.41|176.01|177.03|174.63|178.55|176.15|173.63|171.23|0
1657717800000|2022-07-13 13:10:00|177.17|174.77|176.88|174.48|178.74|176.34|175.26|172.86|0
1657718100000|2022-07-13 13:15:00|176.74|174.34|172.8|170.4|178.52|176.12|172.26|169.86|0
1657718400000|2022-07-13 13:20:00|173.2|170.8|171.45|169.05|174.08|171.68|170.11|167.71|0
1657718700000|2022-07-13 13:25:00|171.58|169.18|170.64|168.24|172.39|169.99|169.7|167.3|0
1657719000000|2022-07-13 13:30:00|171.04|168.64|175.5|173.1|177.41|175.01|168.76|166.36|0
1657719300000|2022-07-13 13:35:00|176.04|173.64|185.59|183.19|185.59|183.19|172.38|169.98|0
1657719600000|2022-07-13 13:40:00|185.45|183.05|178.46|176.06|185.59|183.19|178.04|175.64|0
1657719900000|2022-07-13 13:45:00|179.35|176.95|186.4|184|186.4|184|173.94|171.54|0
1657720200000|2022-07-13 13:50:00|186.54|184.14|183.08|180.68|186.68|184.28|181.83|179.43|0
1657720500000|2022-07-13 13:55:00|183.22|180.82|183.22|180.82|185.05|182.65|179.32|176.92|0
1657720800000|2022-07-13 14:00:00|182.8|180.4|180.7|178.3|184.2|181.8|175.6|173.2|0
1657721100000|2022-07-13 14:05:00|180.56|178.16|176.41|174.01|182.65|180.25|175.05|172.65|0
1657721400000|2022-07-13 14:10:00|176.14|173.74|178.2|175.8|180.83|178.43|175.04|172.64|0
1657721700000|2022-07-13 14:15:00|178.06|175.66|171.91|169.51|178.61|176.21|171.78|169.38|0
1657722000000|2022-07-13 14:20:00|171.51|169.11|170.73|168.33|173.98|171.58|167.36|164.96|0
1657722300000|2022-07-13 14:25:00|171|168.6|176.36|173.96|176.86|174.46|170.32|167.92|0
1657722600000|2022-07-13 14:30:00|175.54|173.14|182.76|180.36|184.73|182.33|174.3|171.9|0
1657722900000|2022-07-13 14:35:00|183.6|181.2|185.06|182.66|186.28|183.88|181.69|179.29|0
1657723200000|2022-07-13 14:40:00|184.78|182.38|193.21|190.81|193.21|190.81|184.21|181.81|0
1657723500000|2022-07-13 14:45:00|193.71|191.31|191.54|189.14|194.51|192.11|190.53|188.13|0
1657723800000|2022-07-13 14:50:00|191.97|189.57|191.08|188.68|196.18|193.78|190.51|188.11|0
1657724100000|2022-07-13 14:55:00|191.23|188.83|192.67|190.27|194.86|192.46|191.22|188.82|0
1657724400000|2022-07-13 15:00:00|192.82|190.42|192.09|189.69|194.12|191.72|190.21|187.81|0
1657724700000|2022-07-13 15:05:00|192.52|190.12|196.83|194.43|200.3|197.9|192.52|190.12|0
1657725000000|2022-07-13 15:10:00|196.69|194.29|198.44|196.04|199.63|197.23|196.39|193.99|0
1657725300000|2022-07-13 15:15:00|198.74|196.34|194.49|192.09|198.89|196.49|193.76|191.36|0
1657725600000|2022-07-13 15:20:00|194.92|192.52|193.46|191.06|196.68|194.28|193.46|191.06|0
1657725900000|2022-07-13 15:25:00|193.32|190.92|189.24|186.84|193.32|190.92|188.7|186.3|0
1657726200000|2022-07-13 15:30:00|188.95|186.55|187.95|185.55|191.4|189|187.95|185.55|0
1657726500000|2022-07-13 15:35:00|187.81|185.41|187.8|185.4|188.81|186.41|187.09|184.69|0
1657726800000|2022-07-13 15:40:00|187.66|185.26|186.37|183.97|188.94|186.54|185.95|183.55|0
1657727100000|2022-07-13 15:45:00|185.66|183.26|187.94|185.54|188.01|185.61|184.39|181.99|0
1657727400000|2022-07-13 15:50:00|188.08|185.68|189.79|187.39|192.83|190.43|187.79|185.39|0
1657727700000|2022-07-13 15:55:00|189.65|187.25|188.93|186.53|190.94|188.54|188.79|186.39|0
1657728000000|2022-07-13 16:00:00|189.22|186.82|192.67|190.27|192.82|190.42|187.93|185.53|0
1657728300000|2022-07-13 16:05:00|192.53|190.13|193.83|191.43|194.99|192.59|191.8|189.4|0
1657728600000|2022-07-13 16:10:00|193.68|191.28|190.26|187.86|193.68|191.28|189.83|187.43|0
1657728900000|2022-07-13 16:15:00|189.97|187.57|191.4|189|191.4|189|189.11|186.71|0
1657729200000|2022-07-13 16:20:00|191.55|189.15|193.42|191.02|193.71|191.31|189.67|187.27|0
1657729500000|2022-07-13 16:25:00|193.28|190.88|195.16|192.76|195.6|193.2|192.26|189.86|0
1657729800000|2022-07-13 16:30:00|195.31|192.91|196.76|194.36|197.79|195.39|193.85|191.45|0
1657730100000|2022-07-13 16:35:00|196.32|193.92|197.01|194.61|197.87|195.47|193.79|191.39|0
1657730400000|2022-07-13 16:40:00|197.31|194.91|195.61|193.21|197.31|194.91|194.23|191.83|0
1657730700000|2022-07-13 16:45:00|195.39|192.99|196.12|193.72|196.71|194.31|194.08|191.68|0
1657731000000|2022-07-13 16:50:00|195.98|193.58|198.47|196.07|198.77|196.37|194.8|192.4|0
1657731300000|2022-07-13 16:55:00|198.91|196.51|200.09|197.69|200.09|197.69|197|194.6|0
1657731600000|2022-07-13 17:00:00|200.24|197.84|203.89|201.49|205.77|203.37|197.88|195.48|0
1657731900000|2022-07-13 17:05:00|204.27|201.87|201.72|199.32|205.62|203.22|200.53|198.13|0
1657732200000|2022-07-13 17:10:00|201.42|199.02|206.13|203.73|206.13|203.73|200.83|198.43|0
1657732500000|2022-07-13 17:15:00|206.43|204.03|198.99|196.59|206.43|204.03|197.97|195.57|0
1657732800000|2022-07-13 17:20:00|199.14|196.74|201.2|198.8|201.2|198.8|197.82|195.42|0
1657733100000|2022-07-13 17:25:00|200.91|198.51|201.05|198.65|201.2|198.8|198.55|196.15|0
1657733400000|2022-07-13 17:30:00|200.9|198.5|199.13|196.73|200.9|198.5|197.51|195.11|0
1657733700000|2022-07-13 17:35:00|198.98|196.58|196.63|194.23|199.27|196.87|196.34|193.94|0
1657734000000|2022-07-13 17:40:00|196.48|194.08|200|197.6|200.6|198.2|196.48|194.08|0
1657734300000|2022-07-13 17:45:00|200.45|198.05|202.22|199.82|202.74|200.34|199.41|197.01|0
1657734600000|2022-07-13 17:50:00|202.37|199.97|200.29|197.89|203.11|200.71|200.29|197.89|0
1657734900000|2022-07-13 17:55:00|199.85|197.45|201.77|199.37|202.21|199.81|199.4|197|0
1657735200000|2022-07-13 18:00:00|201.62|199.22|188.66|186.26|201.62|199.22|188.66|186.26|0
1657735500000|2022-07-13 18:05:00|188.37|185.97|189.82|187.42|193.14|190.74|188.37|185.97|0
1657735800000|2022-07-13 18:10:00|189.97|187.57|194.44|192.04|194.58|192.18|189.54|187.14|0
1657736100000|2022-07-13 18:15:00|194.29|191.89|194.73|192.33|194.87|192.47|190.53|188.13|0
1657736400000|2022-07-13 18:20:00|194.43|192.03|196.76|194.36|197.64|195.24|192.26|189.86|0
1657736700000|2022-07-13 18:25:00|197.2|194.8|196.73|194.33|198.5|196.1|194.57|192.17|0
1657737000000|2022-07-13 18:30:00|196.88|194.48|200.28|197.88|200.58|198.18|196.59|194.19|0
1657737300000|2022-07-13 18:35:00|200.58|198.18|201.32|198.92|201.62|199.22|198.5|196.1|0
1657737600000|2022-07-13 18:40:00|201.47|199.07|198.44|196.04|201.47|199.07|198.44|196.04|0
1657737900000|2022-07-13 18:45:00|199.04|196.64|198.35|195.95|200.83|198.43|198.35|195.95|0
1657738200000|2022-07-13 18:50:00|198.5|196.1|197.61|195.21|201.17|198.77|197.46|195.06|0
1657738500000|2022-07-13 18:55:00|197.46|195.06|202.51|200.11|202.81|200.41|194.96|192.56|0
1657738800000|2022-07-13 19:00:00|202.66|200.26|202.06|199.66|203.26|200.86|199.38|196.98|0
1657739100000|2022-07-13 19:05:00|201.98|199.58|196.93|194.53|202.06|199.66|194.95|192.55|0
1657739400000|2022-07-13 19:10:00|196.57|194.17|199.52|197.12|200.26|197.86|196.27|193.87|0
1657739700000|2022-07-13 19:15:00|199.37|196.97|200.4|198|200.7|198.3|197.89|195.49|0
1657740000000|2022-07-13 19:20:00|200.55|198.15|199.06|196.66|201.15|198.75|198.03|195.63|0
1657740300000|2022-07-13 19:25:00|198.92|196.52|196.11|193.71|198.92|196.52|195.81|193.41|0
1657740600000|2022-07-13 19:30:00|195.81|193.41|190.8|188.4|196.99|194.59|190.58|188.18|0
1657740900000|2022-07-13 19:35:00|190.65|188.25|194|191.6|194.29|191.89|190.22|187.82|0
1657741200000|2022-07-13 19:40:00|193.7|191.3|190.21|187.81|193.7|191.3|189.77|187.37|0
1657741500000|2022-07-13 19:45:00|190.06|187.66|190.49|188.09|191.22|188.82|188.62|186.22|0
1657741800000|2022-07-13 19:50:00|189.63|187.23|191.07|188.67|191.94|189.54|187.75|185.35|0
1657742100000|2022-07-13 19:55:00|190.99|188.59|187.31|184.91|193.03|190.63|187.31|184.91|0
1657742400000|2022-07-13 20:00:00|187.17|184.77|187.45|185.05|188.17|185.77|186.31|183.91|0
1657742700000|2022-07-13 20:05:00|187.31|184.91|186.3|183.9|187.6|185.2|185.87|183.47|0
1657743000000|2022-07-13 20:10:00|186.59|184.19|184.58|182.18|187.16|184.76|184.58|182.18|0
1657743300000|2022-07-13 20:15:00|185.14|182.34|183.78|180.98|185.35|182.55|183.78|180.98|0
1657743600000|2022-07-13 20:20:00|183.64|180.84|183.92|181.12|184.07|181.27|183.5|180.7|0
1657743900000|2022-07-13 20:25:00|183.64|180.84|184.34|181.54|184.34|181.54|183.21|180.41|0
1657744200000|2022-07-13 20:30:00|184.2|181.4|184.34|181.54|184.63|181.83|184.2|181.4|0
1657744500000|2022-07-13 20:35:00|184.48|181.68|183.91|181.11|184.48|181.68|183.34|180.54|0
1657744800000|2022-07-13 20:40:00|183.98|181.18|183.34|180.54|184.19|181.39|183.34|180.54|0
1657745100000|2022-07-13 20:45:00|183.48|180.68|183.05|180.25|183.62|180.82|182.77|179.97|0
1657745400000|2022-07-13 20:50:00|183.19|180.39|183.75|180.95|183.9|181.1|182.76|179.96|0
1657745700000|2022-07-13 20:55:00|183.61|180.81|184.13|181.33|184.27|181.47|182.18|179.38|0
1657746000000|2022-07-13 21:00:00|183.94|181.14|183.89|181.09|183.94|181.14|183.81|181.01|0
1657746300000|2022-07-13 21:05:00|183.83|181.03|183.85|181.05|183.91|181.11|183.83|181.03|0
1657746600000|2022-07-13 21:10:00|183.83|181.03|183.51|180.71|183.83|181.03|183.27|180.47|0
1657746900000|2022-07-13 21:15:00|183.49|180.69|183.36|180.56|183.49|180.69|183.22|180.42|0
1657747200000|2022-07-13 21:20:00|183.47|180.67|183.38|180.58|183.57|180.77|183.34|180.54|0
1657747500000|2022-07-13 21:25:00|183.56|180.76|183.56|180.76|183.59|180.79|183.5|180.7|0
1657747800000|2022-07-13 21:30:00|183.54|180.74|183.45|180.65|183.66|180.86|183.45|180.65|0
1657748100000|2022-07-13 21:35:00|183.43|180.63|183.49|180.69|183.55|180.75|183.43|180.63|0
1657748400000|2022-07-13 21:40:00|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1657748700000|2022-07-13 21:45:00|183.54|180.74|183.56|180.76|183.64|180.84|183.48|180.68|0
1657749000000|2022-07-13 21:50:00|183.54|180.74|183.5|180.7|183.56|180.76|183.5|180.7|0
1657749300000|2022-07-13 21:55:00|183.52|180.72|183.47|180.67|183.54|180.74|183.35|180.55|0
1657749600000|2022-07-13 22:00:00|183.09|180.29|183.01|180.21|183.87|181.07|182.24|179.44|0
1657749900000|2022-07-13 22:05:00|182.8|180|181.32|178.52|182.87|180.07|181.04|178.24|0
1657750200000|2022-07-13 22:10:00|181.24|178.44|181.94|179.14|182.02|179.22|181.18|178.38|0
1657750500000|2022-07-13 22:15:00|181.88|179.08|182.29|179.49|182.65|179.85|181.87|179.07|0
1657750800000|2022-07-13 22:20:00|182.44|179.64|182.15|179.35|182.58|179.78|181.73|178.93|0
1657751100000|2022-07-13 22:25:00|182.29|179.49|182.15|179.35|182.29|179.49|181.09|178.29|0
1657751400000|2022-07-13 22:30:00|182|179.2|179.75|176.95|182.15|179.35|179.75|176.95|0
1657751700000|2022-07-13 22:35:00|179.89|177.09|177.51|174.71|179.89|177.09|177.38|174.58|0
1657752000000|2022-07-13 22:40:00|177.79|174.99|177.23|174.43|178.49|175.69|177.23|174.43|0
1657752300000|2022-07-13 22:45:00|177.37|174.57|177.43|174.63|178.21|175.41|176.4|173.6|0
1657752600000|2022-07-13 22:50:00|177.51|174.71|178.06|175.26|178.9|176.1|177.51|174.71|0
1657752900000|2022-07-13 22:55:00|178.13|175.33|178.12|175.32|178.48|175.68|177.85|175.05|0
1657753200000|2022-07-13 23:00:00|178.19|175.39|179.17|176.37|179.87|177.07|177.91|175.11|0
1657753500000|2022-07-13 23:05:00|179.03|176.23|179.16|176.36|179.23|176.43|178.47|175.67|0
1657753800000|2022-07-13 23:10:00|179.02|176.22|176.24|173.44|179.02|176.22|176.1|173.3|0
1657754100000|2022-07-13 23:15:00|176.1|173.3|175.54|172.74|176.51|173.71|175.54|172.74|0
1657754400000|2022-07-13 23:20:00|175.68|172.88|176.92|174.12|177.06|174.26|175.54|172.74|0
1657754700000|2022-07-13 23:25:00|177.06|174.26|176.09|173.29|177.13|174.33|175.95|173.15|0
1657755000000|2022-07-13 23:30:00|175.95|173.15|176.5|173.7|177.19|174.39|175.95|173.15|0
1657755300000|2022-07-13 23:35:00|176.56|173.76|173.32|170.52|176.64|173.84|173.32|170.52|0
1657755600000|2022-07-13 23:40:00|173.39|170.59|173.38|170.58|173.46|170.66|172.22|169.42|0
1657755900000|2022-07-13 23:45:00|173.32|170.52|173.18|170.38|173.45|170.65|172.49|169.69|0
1657756200000|2022-07-13 23:50:00|173.24|170.44|173.92|171.12|174.55|171.75|173.04|170.24|0
1657756500000|2022-07-13 23:55:00|173.99|171.19|174.13|171.33|174.54|171.74|173.92|171.12|0
1657756800000|2022-07-14 00:00:00|173.99|171.19|176.19|173.39|176.33|173.53|172.34|169.54|0
1657757100000|2022-07-14 00:05:00|176.47|173.67|176.47|173.67|176.74|173.94|175.78|172.98|0
1657757400000|2022-07-14 00:10:00|176.61|173.81|176.74|173.94|176.88|174.08|175.77|172.97|0
1657757700000|2022-07-14 00:15:00|176.46|173.66|178.47|175.67|178.83|176.03|176.46|173.66|0
1657758000000|2022-07-14 00:20:00|178.41|175.61|177.84|175.04|179.24|176.44|177.7|174.9|0
1657758300000|2022-07-14 00:25:00|177.98|175.18|177.7|174.9|178.4|175.6|177.15|174.35|0
1657758600000|2022-07-14 00:30:00|177.56|174.76|177.7|174.9|178.67|175.87|177.42|174.62|0
1657758900000|2022-07-14 00:35:00|177.76|174.96|177.69|174.89|178.11|175.31|176.86|174.06|0
1657759200000|2022-07-14 00:40:00|177.83|175.03|177.97|175.17|178.67|175.87|177.69|174.89|0
1657759500000|2022-07-14 00:45:00|178.03|175.23|177.68|174.88|178.03|175.23|176.85|174.05|0
1657759800000|2022-07-14 00:50:00|177.82|175.02|178.3|175.5|178.8|176|177.54|174.74|0
1657760100000|2022-07-14 00:55:00|178.52|175.72|177.95|175.15|178.93|176.13|177.95|175.15|0
1657760400000|2022-07-14 01:00:00|178.09|175.29|178.79|175.99|178.79|175.99|177.39|174.59|0
1657760700000|2022-07-14 01:05:00|178.65|175.85|178.64|175.84|178.65|175.85|177.81|175.01|0
1657761000000|2022-07-14 01:10:00|178.78|175.98|179.06|176.26|179.62|176.82|178.36|175.56|0
1657761300000|2022-07-14 01:15:00|179.34|176.54|180.24|177.44|180.74|177.94|179.2|176.4|0
1657761600000|2022-07-14 01:20:00|180.31|177.51|181.15|178.35|181.72|178.92|180.03|177.23|0
1657761900000|2022-07-14 01:25:00|180.94|178.14|180.87|178.07|181.43|178.63|180.73|177.93|0
1657762200000|2022-07-14 01:30:00|181.01|178.21|180.58|177.78|181.29|178.49|179.88|177.08|0
1657762500000|2022-07-14 01:35:00|180.44|177.64|180.86|178.06|181.21|178.41|179.88|177.08|0
1657762800000|2022-07-14 01:40:00|180.93|178.13|180.43|177.63|180.93|178.13|179.87|177.07|0
1657763100000|2022-07-14 01:45:00|180.5|177.7|179.45|176.65|180.78|177.98|179.45|176.65|0
1657763400000|2022-07-14 01:50:00|179.51|176.71|179.72|176.92|179.87|177.07|178.61|175.81|0
1657763700000|2022-07-14 01:55:00|179.65|176.85|181.75|178.95|183.03|180.23|179.65|176.85|0
1657764000000|2022-07-14 02:00:00|182.11|179.31|181.96|179.16|182.53|179.73|181.54|178.74|0
1657764300000|2022-07-14 02:05:00|182.03|179.23|182.38|179.58|183.02|180.22|181.82|179.02|0
1657764600000|2022-07-14 02:10:00|182.31|179.51|182.24|179.44|182.95|180.15|182.03|179.23|0
1657764900000|2022-07-14 02:15:00|182.1|179.3|181.53|178.73|182.38|179.58|181.25|178.45|0
1657765200000|2022-07-14 02:20:00|181.67|178.87|182.79|179.99|182.94|180.14|181.6|178.8|0
1657765500000|2022-07-14 02:25:00|182.94|180.14|182.65|179.85|183.14|180.34|182.37|179.57|0
1657765800000|2022-07-14 02:30:00|182.51|179.71|183.78|180.98|184.35|181.55|182.37|179.57|0
1657766100000|2022-07-14 02:35:00|183.85|181.05|185.34|182.54|185.63|182.83|183.85|181.05|0
1657766400000|2022-07-14 02:40:00|185.05|182.25|184.76|181.96|185.91|183.11|184.34|181.54|0
1657766700000|2022-07-14 02:45:00|184.83|182.03|184.05|181.25|184.91|182.11|183.62|180.82|0
1657767000000|2022-07-14 02:50:00|184.19|181.39|183.34|180.54|184.47|181.67|183.34|180.54|0
1657767300000|2022-07-14 02:55:00|183.48|180.68|183.9|181.1|184.19|181.39|183.48|180.68|0
1657767600000|2022-07-14 03:00:00|184.04|181.24|185.17|182.37|185.17|182.37|183.9|181.1|0
1657767900000|2022-07-14 03:05:00|185.03|182.23|185.6|182.8|186.31|183.51|184.75|181.95|0
1657768200000|2022-07-14 03:10:00|185.74|182.94|185.52|182.72|185.95|183.15|184.74|181.94|0
1657768500000|2022-07-14 03:15:00|185.59|182.79|185.02|182.22|185.66|182.86|185.02|182.22|0
1657768800000|2022-07-14 03:20:00|185.09|182.29|186.3|183.5|187.02|184.22|185.09|182.29|0
1657769100000|2022-07-14 03:25:00|186.37|183.57|187.44|184.64|188.16|185.36|186.3|183.5|0
1657769400000|2022-07-14 03:30:00|187.37|184.57|187.29|184.49|187.73|184.93|186.72|183.92|0
1657769700000|2022-07-14 03:35:00|187.44|184.64|186.72|183.92|187.87|185.07|186.57|183.77|0
1657770000000|2022-07-14 03:40:00|186.79|183.99|187.57|184.77|188.58|185.78|186.29|183.49|0
1657770300000|2022-07-14 03:45:00|187.72|184.92|186.56|183.76|188|185.2|186.56|183.76|0
1657770600000|2022-07-14 03:50:00|186.71|183.91|186.27|183.47|186.99|184.19|186.13|183.33|0
1657770900000|2022-07-14 03:55:00|185.99|183.19|186.27|183.47|186.42|183.62|185.7|182.9|0
1657771200000|2022-07-14 04:00:00|186.48|183.68|186.7|183.9|187.27|184.47|186.41|183.61|0
1657771500000|2022-07-14 04:05:00|186.62|183.82|185.55|182.75|186.7|183.9|185.26|182.46|0
1657771800000|2022-07-14 04:10:00|185.47|182.67|185.12|182.32|185.98|183.18|184.97|182.17|0
1657772100000|2022-07-14 04:15:00|185.26|182.46|185.97|183.17|186.4|183.6|185.26|182.46|0
1657772400000|2022-07-14 04:20:00|185.82|183.02|185.68|182.88|185.82|183.02|185.25|182.45|0
1657772700000|2022-07-14 04:25:00|185.75|182.95|186.25|183.45|186.53|183.73|185.53|182.73|0
1657773000000|2022-07-14 04:30:00|186.31|183.51|187.03|184.23|187.1|184.3|186.24|183.44|0
1657773300000|2022-07-14 04:35:00|186.96|184.16|186.95|184.15|187.46|184.66|186.74|183.94|0
1657773600000|2022-07-14 04:40:00|187.1|184.3|187.02|184.22|187.24|184.44|186.95|184.15|0
1657773900000|2022-07-14 04:45:00|187.09|184.29|187.52|184.72|188.09|185.29|186.95|184.15|0
1657774200000|2022-07-14 04:50:00|187.59|184.79|186.8|184|187.73|184.93|186.51|183.71|0
1657774500000|2022-07-14 04:55:00|186.94|184.14|186.79|183.99|187.22|184.42|186.51|183.71|0
1657774800000|2022-07-14 05:00:00|187|184.2|187.65|184.85|187.94|185.14|186.29|183.49|0
1657775100000|2022-07-14 05:05:00|187.79|184.99|187.21|184.41|188.22|185.42|187.07|184.27|0
1657775400000|2022-07-14 05:10:00|187.14|184.34|187.35|184.55|187.5|184.7|186.78|183.98|0
1657775700000|2022-07-14 05:15:00|187.21|184.41|186.92|184.12|187.93|185.13|186.63|183.83|0
1657776000000|2022-07-14 05:20:00|186.84|184.04|185.34|182.54|186.92|184.12|185.06|182.26|0
1657776300000|2022-07-14 05:25:00|185.2|182.4|185.34|182.54|185.63|182.83|184.63|181.83|0
1657776600000|2022-07-14 05:30:00|185.41|182.61|185.76|182.96|185.91|183.11|184.91|182.11|0
1657776900000|2022-07-14 05:35:00|185.69|182.89|184.12|181.32|185.76|182.96|184.12|181.32|0
1657777200000|2022-07-14 05:40:00|184.19|181.39|181.92|179.12|184.19|181.39|181.92|179.12|0
1657777500000|2022-07-14 05:45:00|181.78|178.98|182.06|179.26|182.34|179.54|181.35|178.55|0
1657777800000|2022-07-14 05:50:00|182.12|179.32|181.35|178.55|182.34|179.54|180.92|178.12|0
1657778100000|2022-07-14 05:55:00|181.41|178.61|181.41|178.61|182.05|179.25|180.85|178.05|0
1657778400000|2022-07-14 06:00:00|181.62|178.82|180.77|177.97|182.05|179.25|179.23|176.43|0
1657778700000|2022-07-14 06:05:00|180.7|177.9|183.3|180.5|183.66|180.86|180.56|177.76|0
1657779000000|2022-07-14 06:10:00|183.23|180.43|183.65|180.85|184.36|181.56|182.8|180|0
1657779300000|2022-07-14 06:15:00|183.51|180.71|181.04|178.24|183.51|180.71|180.97|178.17|0
1657779600000|2022-07-14 06:20:00|181.11|178.31|180.43|177.63|181.74|178.94|179.92|177.12|0
1657779900000|2022-07-14 06:25:00|180.57|177.77|180.84|178.04|181.69|178.89|179.87|177.07|0
1657780200000|2022-07-14 06:30:00|180.42|177.62|179.16|176.36|180.98|178.18|178.47|175.67|0
1657780500000|2022-07-14 06:35:00|179.09|176.29|178.88|176.08|179.44|176.64|178.33|175.53|0
1657780800000|2022-07-14 06:40:00|178.74|175.94|179.57|176.77|179.85|177.05|178.46|175.66|0
1657781100000|2022-07-14 06:45:00|179.43|176.63|180.62|177.82|181.81|179.01|179.43|176.63|0
1657781400000|2022-07-14 06:50:00|180.48|177.68|179.78|176.98|180.9|178.1|179.78|176.98|0
1657781700000|2022-07-14 06:55:00|179.64|176.84|179.63|176.83|180.76|177.96|179.07|176.27|0
1657782000000|2022-07-14 07:00:00|179.77|176.97|178.93|176.13|181.74|178.94|178.86|176.06|0
1657782300000|2022-07-14 07:05:00|178.45|176.05|174.29|171.89|178.59|176.19|174.15|171.75|0
1657782600000|2022-07-14 07:10:00|174.15|171.75|176.08|173.68|177.75|175.35|173.6|171.2|0
1657782900000|2022-07-14 07:15:00|176.02|173.62|179.35|176.95|180.61|178.21|175.53|173.13|0
1657783200000|2022-07-14 07:20:00|179.49|177.09|180.3|177.9|181.14|178.74|179.32|176.92|0
1657783500000|2022-07-14 07:25:00|180.23|177.83|180.44|178.04|181.35|178.95|179.18|176.78|0
1657783800000|2022-07-14 07:30:00|180.22|177.82|178.12|175.72|181.14|178.74|177.57|175.17|0
1657784100000|2022-07-14 07:35:00|178.34|175.94|178.26|175.86|181.27|178.87|178.06|175.66|0
1657784400000|2022-07-14 07:40:00|178.05|175.65|177.6|175.2|179.06|176.66|176.8|174.4|0
1657784700000|2022-07-14 07:45:00|177.52|175.12|174.75|172.35|177.66|175.26|174.75|172.35|0
1657785000000|2022-07-14 07:50:00|174.89|172.49|173.58|171.18|175.37|172.97|173.03|170.63|0
1657785300000|2022-07-14 07:55:00|173.72|171.32|173.02|170.62|174.26|171.86|172.48|170.08|0
1657785600000|2022-07-14 08:00:00|173.09|170.69|175.36|172.96|175.91|173.51|171.25|168.85|0
1657785900000|2022-07-14 08:05:00|175.64|173.24|175.08|172.68|175.64|173.24|173.57|171.17|0
1657786200000|2022-07-14 08:10:00|175.36|172.96|174.8|172.4|175.49|173.09|173.84|171.44|0
1657786500000|2022-07-14 08:15:00|174.94|172.54|174.24|171.84|175.49|173.09|172.87|170.47|0
1657786800000|2022-07-14 08:20:00|174.38|171.98|169.8|167.4|174.38|171.98|169.8|167.4|0
1657787100000|2022-07-14 08:25:00|169.73|167.33|170.27|167.87|170.81|168.41|169.32|166.92|0
1657787400000|2022-07-14 08:30:00|169.79|167.39|168.37|165.97|169.79|167.39|167.9|165.5|0
1657787700000|2022-07-14 08:35:00|168.5|166.1|165.09|162.69|169.72|167.32|164.63|162.23|0
1657788000000|2022-07-14 08:40:00|165.15|162.75|161.77|159.37|165.42|163.02|161.77|159.37|0
1657788300000|2022-07-14 08:45:00|161.9|159.5|163.86|161.46|164.53|162.13|161.63|159.23|0
1657788600000|2022-07-14 08:50:00|163.73|161.33|162.93|160.53|164.39|161.99|162.27|159.87|0
1657788900000|2022-07-14 08:55:00|162.8|160.4|163.59|161.19|165.85|163.45|161.87|159.47|0
1657789200000|2022-07-14 09:00:00|163.72|161.32|164.78|162.38|164.78|162.38|163.06|160.66|0
1657789500000|2022-07-14 09:05:00|164.84|162.44|165.37|162.97|165.44|163.04|163.98|161.58|0
1657789800000|2022-07-14 09:10:00|165.5|163.1|164.7|162.3|166.11|163.71|164.44|162.04|0
1657790100000|2022-07-14 09:15:00|164.77|162.37|164.03|161.63|165.23|162.83|163.24|160.84|0
1657790400000|2022-07-14 09:20:00|163.97|161.57|162.05|159.65|165.03|162.63|161.59|159.19|0
1657790700000|2022-07-14 09:25:00|161.99|159.59|163.37|160.97|164.43|162.03|161.99|159.59|0
1657791000000|2022-07-14 09:30:00|163.3|160.9|162.77|160.37|164.83|162.43|162.64|160.24|0
1657791300000|2022-07-14 09:35:00|162.9|160.5|164.16|161.76|164.16|161.76|162.18|159.78|0
1657791600000|2022-07-14 09:40:00|164.22|161.82|166.02|163.62|166.49|164.09|163.76|161.36|0
1657791900000|2022-07-14 09:45:00|165.89|163.49|166.55|164.15|166.55|164.15|165.75|163.35|0
1657792200000|2022-07-14 09:50:00|166.42|164.02|167.76|165.36|167.76|165.36|165.08|162.68|0
1657792500000|2022-07-14 09:55:00|167.62|165.22|167.72|165.32|168.98|166.58|166.78|164.38|0
1657792800000|2022-07-14 10:00:00|167.65|165.25|167.18|164.78|167.79|165.39|166.64|164.24|0
1657793100000|2022-07-14 10:05:00|167.31|164.91|167.04|164.64|168.52|166.12|167.04|164.64|0
1657793400000|2022-07-14 10:10:00|166.91|164.51|165.69|163.29|167.44|165.04|165.16|162.76|0
1657793700000|2022-07-14 10:15:00|165.63|163.23|165.62|163.22|166.76|164.36|165.03|162.63|0
1657794000000|2022-07-14 10:20:00|165.56|163.16|165.22|162.82|167.03|164.63|164.89|162.49|0
1657794300000|2022-07-14 10:25:00|165.02|162.62|165.68|163.28|166.02|163.62|165.02|162.62|0
1657794600000|2022-07-14 10:30:00|165.75|163.35|166.35|163.95|166.48|164.08|164.74|162.34|0
1657794900000|2022-07-14 10:35:00|166.48|164.08|166.61|164.21|167.21|164.81|165.81|163.41|0
1657795200000|2022-07-14 10:40:00|166.68|164.28|165.27|162.87|167.42|165.02|165.07|162.67|0
1657795500000|2022-07-14 10:45:00|165.4|163|160.82|158.42|166.47|164.07|160.5|158.1|0
1657795800000|2022-07-14 10:50:00|160.89|158.49|160.62|158.22|160.89|158.49|158.53|156.13|0
1657796100000|2022-07-14 10:55:00|161.28|158.88|160.44|158.04|162.29|159.89|158.6|156.2|0
1657796400000|2022-07-14 11:00:00|160.9|158.5|162.22|159.82|163.61|161.21|160.58|158.18|0
1657796700000|2022-07-14 11:05:00|162.42|160.02|161.09|158.69|162.55|160.15|160.11|157.71|0
1657797000000|2022-07-14 11:10:00|160.83|158.43|161.55|159.15|161.75|159.35|159.25|156.85|0
1657797300000|2022-07-14 11:15:00|161.48|159.08|161.81|159.41|162.41|160.01|160.63|158.23|0
1657797600000|2022-07-14 11:20:00|161.88|159.48|161.61|159.21|162.4|160|160.16|157.76|0
1657797900000|2022-07-14 11:25:00|161.41|159.01|161.01|158.61|161.48|159.08|159.24|156.84|0
1657798200000|2022-07-14 11:30:00|162.26|159.86|160.15|157.75|163.32|160.92|158.32|155.92|0
1657798500000|2022-07-14 11:35:00|159.89|157.49|158.97|156.57|159.95|157.55|158.19|155.79|0
1657798800000|2022-07-14 11:40:00|158.71|156.31|158.44|156.04|160.8|158.4|158.25|155.85|0
1657799100000|2022-07-14 11:45:00|158.31|155.91|159.35|156.95|160.01|157.61|158.24|155.84|0
1657799400000|2022-07-14 11:50:00|159.22|156.82|158.83|156.43|159.88|157.48|158.57|156.17|0
1657799700000|2022-07-14 11:55:00|158.96|156.56|158.82|156.42|159.87|157.47|158.3|155.9|0
1657800000000|2022-07-14 12:00:00|158.75|156.35|157.32|154.92|160.13|157.73|156.61|154.21|0
1657800300000|2022-07-14 12:05:00|157.39|154.99|156.81|154.41|157.64|155.24|154.8|152.4|0
1657800600000|2022-07-14 12:10:00|156.94|154.54|158.77|156.37|159.66|157.26|156.93|154.53|0
1657800900000|2022-07-14 12:15:00|158.7|156.3|159.74|157.34|159.95|157.55|158.38|155.98|0
1657801200000|2022-07-14 12:20:00|159.68|157.28|159.42|157.02|161.12|158.72|159.15|156.75|0
1657801500000|2022-07-14 12:25:00|159.22|156.82|159.87|157.47|160.2|157.8|158.69|156.29|0
1657801800000|2022-07-14 12:30:00|159.8|157.4|163.29|160.89|164.15|161.75|155.71|153.31|0
1657802100000|2022-07-14 12:35:00|163.35|160.95|164.08|161.68|165.61|163.21|161.57|159.17|0
1657802400000|2022-07-14 12:40:00|164.35|161.95|161.17|158.77|164.35|161.95|160.77|158.37|0
1657802700000|2022-07-14 12:45:00|160.9|158.5|160.24|157.84|161.43|159.03|158.94|156.54|0
1657803000000|2022-07-14 12:50:00|160.11|157.71|161.16|158.76|161.69|159.29|159.59|157.19|0
1657803300000|2022-07-14 12:55:00|161.03|158.63|160.23|157.83|161.42|159.02|158.41|156.01|0
1657803600000|2022-07-14 13:00:00|160.03|157.63|161.21|158.81|161.81|159.41|158.92|156.52|0
1657803900000|2022-07-14 13:05:00|161.15|158.75|157.75|155.35|161.68|159.28|157.62|155.22|0
1657804200000|2022-07-14 13:10:00|157.94|155.54|157.9|155.5|158.27|155.87|156.87|154.47|0
1657804500000|2022-07-14 13:15:00|157.77|155.37|159.98|157.58|160.37|157.97|157.77|155.37|0
1657804800000|2022-07-14 13:20:00|159.78|157.38|160.76|158.36|161.55|159.15|159.52|157.12|0
1657805100000|2022-07-14 13:25:00|160.63|158.23|159.38|156.98|161.94|159.54|159.32|156.92|0
1657805400000|2022-07-14 13:30:00|159.19|156.79|156.98|154.58|162.6|160.2|155.43|153.03|0
1657805700000|2022-07-14 13:35:00|157.3|154.9|151.98|149.58|157.82|155.42|151.35|148.95|0
1657806000000|2022-07-14 13:40:00|151.22|148.82|148.64|146.24|151.98|149.58|147.76|145.36|0
1657806300000|2022-07-14 13:45:00|148.51|146.11|152.57|150.17|154.36|151.96|148.26|145.86|0
1657806600000|2022-07-14 13:50:00|152.31|149.91|153.59|151.19|156.68|154.28|151.42|149.02|0
1657806900000|2022-07-14 13:55:00|153.84|151.44|150.78|148.38|155|152.6|150.78|148.38|0
1657807200000|2022-07-14 14:00:00|150.52|148.12|146.51|144.11|150.52|148.12|145.27|142.87|0
1657807500000|2022-07-14 14:05:00|146.39|143.99|146.88|144.48|147.76|145.36|145.89|143.49|0
1657807800000|2022-07-14 14:10:00|146.63|144.23|147.88|145.48|148.25|145.85|145.02|142.62|0
1657808100000|2022-07-14 14:15:00|147.75|145.35|146.38|143.98|148.75|146.35|145.51|143.11|0
1657808400000|2022-07-14 14:20:00|146.25|143.85|149.25|146.85|149.88|147.48|146.25|143.85|0
1657808700000|2022-07-14 14:25:00|148.87|146.47|149.49|147.09|150.63|148.23|147.99|145.59|0
1657809000000|2022-07-14 14:30:00|149.37|146.97|148.86|146.46|152.79|150.39|147.11|144.71|0
1657809300000|2022-07-14 14:35:00|148.99|146.59|148.24|145.84|148.99|146.59|145.37|142.97|0
1657809600000|2022-07-14 14:40:00|148.11|145.71|148.74|146.34|150.77|148.37|148.11|145.71|0
1657809900000|2022-07-14 14:45:00|148.49|146.09|149.87|147.47|150.19|147.79|146.85|144.45|0
1657810200000|2022-07-14 14:50:00|150.38|147.98|154.83|152.43|155.09|152.69|148.73|146.33|0
1657810500000|2022-07-14 14:55:00|154.32|151.92|151.38|148.98|154.45|152.05|150.37|147.97|0
1657810800000|2022-07-14 15:00:00|152.65|150.25|153.8|151.4|156.76|154.36|151.25|148.85|0
1657811100000|2022-07-14 15:05:00|153.54|151.14|158.05|155.65|158.05|155.65|153.42|151.02|0
1657811400000|2022-07-14 15:10:00|157.79|155.39|156.36|153.96|158.83|156.43|155.59|153.19|0
1657811700000|2022-07-14 15:15:00|156.1|153.7|159.22|156.82|159.35|156.95|154.17|151.77|0
1657812000000|2022-07-14 15:20:00|158.83|156.43|160.26|157.86|162.63|160.23|158.17|155.77|0
1657812300000|2022-07-14 15:25:00|160.13|157.73|161.18|158.78|161.71|159.31|159.74|157.34|0
1657812600000|2022-07-14 15:30:00|161.57|159.17|160.05|157.65|162.1|159.7|159.34|156.94|0
1657812900000|2022-07-14 15:35:00|160.31|157.91|161.35|158.95|162.27|159.87|158.22|155.82|0
1657813200000|2022-07-14 15:40:00|161.42|159.02|169.34|166.94|171.65|169.25|161.42|159.02|0
1657813500000|2022-07-14 15:45:00|169.07|166.67|169.61|167.21|170.11|167.71|167.72|165.32|0
1657813800000|2022-07-14 15:50:00|169.48|167.08|168.45|166.05|171.02|168.62|168.05|165.65|0
1657814100000|2022-07-14 15:55:00|168.58|166.18|170.33|167.93|171.42|169.02|167.64|165.24|0
1657814400000|2022-07-14 16:00:00|170.6|168.2|169.65|167.25|171.69|169.29|168.44|166.04|0
1657814700000|2022-07-14 16:05:00|169.52|167.12|167.09|164.69|169.65|167.25|166.29|163.89|0
1657815000000|2022-07-14 16:10:00|167.36|164.96|166.96|164.56|168.3|165.9|165.48|163.08|0
1657815300000|2022-07-14 16:15:00|167.23|164.83|166.82|164.42|168.71|166.31|164.54|162.14|0
1657815600000|2022-07-14 16:20:00|166.55|164.15|164.67|162.27|168.57|166.17|164.67|162.27|0
1657815900000|2022-07-14 16:25:00|164.94|162.54|160.95|158.55|164.94|162.54|160.69|158.29|0
1657816200000|2022-07-14 16:30:00|161.08|158.68|162|159.6|163.73|161.33|161.08|158.68|0
1657816500000|2022-07-14 16:35:00|161.87|159.47|162.26|159.86|162.79|160.39|160.94|158.54|0
1657816800000|2022-07-14 16:40:00|162.39|159.99|160.67|158.27|162.39|159.99|159.49|157.09|0
1657817100000|2022-07-14 16:45:00|160.94|158.54|155.84|153.44|161.33|158.93|155.71|153.31|0
1657817400000|2022-07-14 16:50:00|155.71|153.31|159.25|156.85|159.51|157.11|154.41|152.01|0
1657817700000|2022-07-14 16:55:00|159.12|156.72|160.22|157.82|160.42|158.02|157.94|155.54|0
1657818000000|2022-07-14 17:00:00|160.29|157.89|158.46|156.06|160.55|158.15|157.68|155.28|0
1657818300000|2022-07-14 17:05:00|158.2|155.8|160.28|157.88|160.41|158.01|156.64|154.24|0
1657818600000|2022-07-14 17:10:00|160.15|157.75|159.88|157.48|160.15|157.75|157.54|155.14|0
1657818900000|2022-07-14 17:15:00|159.75|157.35|163.84|161.44|164.77|162.37|158.71|156.31|0
1657819200000|2022-07-14 17:20:00|164.16|161.76|163.02|160.62|166.73|164.33|162.89|160.49|0
1657819500000|2022-07-14 17:25:00|162.76|160.36|165.55|163.15|165.96|163.56|162.76|160.36|0
1657819800000|2022-07-14 17:30:00|165.42|163.02|161.82|159.42|165.42|163.02|161.56|159.16|0
1657820100000|2022-07-14 17:35:00|161.69|159.29|164.88|162.48|165.55|163.15|161.69|159.29|0
1657820400000|2022-07-14 17:40:00|165.01|162.61|166.75|164.35|167.56|165.16|164.74|162.34|0
1657820700000|2022-07-14 17:45:00|167.02|164.62|167.23|164.83|167.73|165.33|165.81|163.41|0
1657821000000|2022-07-14 17:50:00|167.37|164.97|166.15|163.75|168.99|166.59|164.28|161.88|0
1657821300000|2022-07-14 17:55:00|166.56|164.16|168.04|165.64|168.85|166.45|166.42|164.02|0
1657821600000|2022-07-14 18:00:00|167.9|165.5|169.8|167.4|170.48|168.08|167.36|164.96|0
1657821900000|2022-07-14 18:05:00|169.52|167.12|170.41|168.01|171.84|169.44|169.25|166.85|0
1657822200000|2022-07-14 18:10:00|170.14|167.74|170|167.6|170.96|168.56|168.51|166.11|0
1657822500000|2022-07-14 18:15:00|170.14|167.74|175.36|172.96|176.19|173.79|169.32|166.92|0
1657822800000|2022-07-14 18:20:00|175.63|173.23|177.92|175.52|179.18|176.78|175.63|173.23|0
1657823100000|2022-07-14 18:25:00|178.48|176.08|179.87|177.47|180.3|177.9|176.66|174.26|0
1657823400000|2022-07-14 18:30:00|180.02|177.62|180.43|178.03|181.14|178.74|178.61|176.21|0
1657823700000|2022-07-14 18:35:00|180.57|178.17|182.94|180.54|183.62|181.22|180.57|178.17|0
1657824000000|2022-07-14 18:40:00|183.08|180.68|178.28|175.88|183.08|180.68|177.44|175.04|0
1657824300000|2022-07-14 18:45:00|178.14|175.74|178.97|176.57|179.12|176.72|176.74|174.34|0
1657824600000|2022-07-14 18:50:00|179.11|176.71|177.15|174.75|179.11|176.71|176.32|173.92|0
1657824900000|2022-07-14 18:55:00|177.29|174.89|179.81|177.41|181.36|178.96|177.29|174.89|0
1657825200000|2022-07-14 19:00:00|180.37|177.97|179.1|176.7|181.78|179.38|178.68|176.28|0
1657825500000|2022-07-14 19:05:00|178.96|176.56|175.43|173.03|179.38|176.98|175.15|172.75|0
1657825800000|2022-07-14 19:10:00|175.29|172.89|178.79|176.39|179.21|176.81|175.01|172.61|0
1657826100000|2022-07-14 19:15:00|178.93|176.53|178.22|175.82|179.21|176.81|175.84|173.44|0
1657826400000|2022-07-14 19:20:00|178.5|176.1|182.04|179.64|182.32|179.92|177.94|175.54|0
1657826700000|2022-07-14 19:25:00|182.32|179.92|182.74|180.34|182.74|180.34|180.47|178.07|0
1657827000000|2022-07-14 19:30:00|182.89|180.49|180.18|177.78|183.03|180.63|180.18|177.78|0
1657827300000|2022-07-14 19:35:00|179.48|177.08|177.64|175.24|180.11|177.71|176.52|174.12|0
1657827600000|2022-07-14 19:40:00|177.08|174.68|178.48|176.08|179.05|176.65|176.52|174.12|0
1657827900000|2022-07-14 19:45:00|177.78|175.38|177.91|175.51|179.33|176.93|175.26|172.86|0
1657828200000|2022-07-14 19:50:00|178.9|176.5|180.02|177.62|180.59|178.19|178.61|176.21|0
1657828500000|2022-07-14 19:55:00|179.6|177.2|179.17|176.77|182.15|179.75|177.91|175.51|0
1657828800000|2022-07-14 20:00:00|179.88|177.48|182.14|179.74|182.29|179.89|179.74|177.34|0
1657829100000|2022-07-14 20:05:00|182.29|179.89|181|178.6|182.29|179.89|180.16|177.76|0
1657829400000|2022-07-14 20:10:00|180.72|178.32|181.85|179.45|181.85|179.45|179.58|177.18|0
1657829700000|2022-07-14 20:15:00|181.63|178.83|180.35|177.55|181.77|178.97|180.35|177.55|0
1657830000000|2022-07-14 20:20:00|180.2|177.4|180.2|177.4|180.77|177.97|179.92|177.12|0
1657830300000|2022-07-14 20:25:00|180.34|177.54|180.48|177.68|180.48|177.68|180.2|177.4|0
1657830600000|2022-07-14 20:30:00|180.34|177.54|180.19|177.39|180.48|177.68|180.19|177.39|0
1657830900000|2022-07-14 20:35:00|180.33|177.53|181.32|178.52|181.46|178.66|180.19|177.39|0
1657831200000|2022-07-14 20:40:00|181.46|178.66|182.03|179.23|182.31|179.51|181.32|178.52|0
1657831500000|2022-07-14 20:45:00|181.88|179.08|181.74|178.94|181.88|179.08|181.46|178.66|0
1657831800000|2022-07-14 20:50:00|181.88|179.08|181.31|178.51|182.02|179.22|181.31|178.51|0
1657832100000|2022-07-14 20:55:00|181.17|178.37|181.09|178.29|181.31|178.51|180.6|177.8|0
1657832400000|2022-07-14 21:00:00|180.91|178.11|180.64|177.84|181.12|178.32|180.31|177.51|0
1657832700000|2022-07-14 21:05:00|180.63|177.83|180.68|177.88|180.68|177.88|180.49|177.69|0
1657833000000|2022-07-14 21:10:00|180.61|177.81|180.65|177.85|180.69|177.89|180.57|177.77|0
1657833300000|2022-07-14 21:15:00|180.71|177.91|180.77|177.97|180.77|177.97|180.67|177.87|0
1657833600000|2022-07-14 21:20:00|180.71|177.91|180.7|177.9|180.77|177.97|180.7|177.9|0
1657833900000|2022-07-14 21:25:00|180.68|177.88|180.78|177.98|180.82|178.02|180.68|177.88|0
1657834200000|2022-07-14 21:30:00|180.76|177.96|180.8|178|180.8|178|180.76|177.96|0
1657834500000|2022-07-14 21:35:00|180.82|178.02|180.83|178.03|180.86|178.06|180.82|178.02|0
1657834800000|2022-07-14 21:40:00|180.86|178.06|180.98|178.18|181|178.2|180.86|178.06|0
1657835100000|2022-07-14 21:45:00|181.04|178.24|181.12|178.32|181.12|178.32|180.97|178.17|0
1657835400000|2022-07-14 21:50:00|181.16|178.36|181.16|178.36|181.16|178.36|181.12|178.32|0
1657835700000|2022-07-14 21:55:00|181.15|178.35|181.13|178.33|181.18|178.38|181.13|178.33|0
1657836000000|2022-07-14 22:00:00|181.75|178.95|182.53|179.73|183.67|180.87|181.75|178.95|0
1657836300000|2022-07-14 22:05:00|182.24|179.44|183.67|180.87|183.67|180.87|181.82|179.02|0
1657836600000|2022-07-14 22:10:00|183.52|180.72|183.23|180.43|183.59|180.79|182.95|180.15|0
1657836900000|2022-07-14 22:15:00|183.3|180.5|184.8|182|184.81|182.01|183.3|180.5|0
1657837200000|2022-07-14 22:20:00|184.37|181.57|184.37|181.57|184.8|182|183.23|180.43|0
1657837500000|2022-07-14 22:25:00|184.3|181.5|184.51|181.71|185.09|182.29|184.23|181.43|0
1657837800000|2022-07-14 22:30:00|184.65|181.85|185.08|182.28|185.23|182.43|184.65|181.85|0
1657838100000|2022-07-14 22:35:00|185.15|182.35|186.37|183.57|187.09|184.29|184.93|182.13|0
1657838400000|2022-07-14 22:40:00|186.51|183.71|186.94|184.14|187.67|184.87|186.51|183.71|0
1657838700000|2022-07-14 22:45:00|186.8|184|186.94|184.14|187.52|184.72|186.72|183.92|0
1657839000000|2022-07-14 22:50:00|186.79|183.99|185.64|182.84|186.79|183.99|185.49|182.69|0
1657839300000|2022-07-14 22:55:00|185.78|182.98|185.78|182.98|186.21|183.41|185.49|182.69|0
1657839600000|2022-07-14 23:00:00|185.85|183.05|185.77|182.97|186.06|183.26|185.63|182.83|0
1657839900000|2022-07-14 23:05:00|185.63|182.83|186.06|183.26|186.63|183.83|185.63|182.83|0
1657840200000|2022-07-14 23:10:00|185.91|183.11|185.19|182.39|185.91|183.11|185.19|182.39|0
1657840500000|2022-07-14 23:15:00|185.33|182.53|185.33|182.53|185.48|182.68|185.18|182.38|0
1657840800000|2022-07-14 23:20:00|185.25|182.45|185.18|182.38|185.47|182.67|185.18|182.38|0
1657841100000|2022-07-14 23:25:00|185.32|182.52|186.04|183.24|186.33|183.53|185.32|182.52|0
1657841400000|2022-07-14 23:30:00|186.33|183.53|185.75|182.95|186.33|183.53|185.6|182.8|0
1657841700000|2022-07-14 23:35:00|185.6|182.8|187.47|184.67|187.47|184.67|185.6|182.8|0
1657842000000|2022-07-14 23:40:00|187.62|184.82|187.68|184.88|188.78|185.98|187.47|184.67|0
1657842300000|2022-07-14 23:45:00|187.61|184.81|188.19|185.39|188.26|185.46|187.61|184.81|0
1657842600000|2022-07-14 23:50:00|188.05|185.25|187.17|184.37|188.26|185.46|187.03|184.23|0
1657842900000|2022-07-14 23:55:00|186.88|184.08|189.63|186.83|189.78|186.98|186.88|184.08|0
1657843200000|2022-07-15 00:00:00|189.49|186.69|187.74|184.94|189.63|186.83|187.02|184.22|0
1657843500000|2022-07-15 00:05:00|187.81|185.01|187.08|184.28|187.81|185.01|186.29|183.49|0
1657843800000|2022-07-15 00:10:00|186.87|184.07|185.71|182.91|187.37|184.57|185.57|182.77|0
1657844100000|2022-07-15 00:15:00|185.78|182.98|184.63|181.83|186.07|183.27|183.7|180.9|0
1657844400000|2022-07-15 00:20:00|184.27|181.47|182.55|179.75|184.7|181.9|182.55|179.75|0
1657844700000|2022-07-15 00:25:00|182.48|179.68|181.98|179.18|183.12|180.32|181.27|178.47|0
1657845000000|2022-07-15 00:30:00|181.84|179.04|183.83|181.03|183.97|181.17|181.55|178.75|0
1657845300000|2022-07-15 00:35:00|183.97|181.17|182.68|179.88|184.26|181.46|182.11|179.31|0
1657845600000|2022-07-15 00:40:00|182.83|180.03|182.73|179.93|182.83|180.03|180.55|177.75|0
1657845900000|2022-07-15 00:45:00|182.87|180.07|184.73|181.93|184.87|182.07|182.3|179.5|0
1657846200000|2022-07-15 00:50:00|184.44|181.64|183.86|181.06|184.58|181.78|183.86|181.06|0
1657846500000|2022-07-15 00:55:00|184.01|181.21|181.87|179.07|184.29|181.49|181.87|179.07|0
1657846800000|2022-07-15 01:00:00|181.58|178.78|182.43|179.63|182.5|179.7|181.15|178.35|0
1657847100000|2022-07-15 01:05:00|182.29|179.49|181.86|179.06|182.57|179.77|180.44|177.64|0
1657847400000|2022-07-15 01:10:00|181.93|179.13|182.56|179.76|182.57|179.77|181.15|178.35|0
1657847700000|2022-07-15 01:15:00|182.42|179.62|182.2|179.4|183.13|180.33|182.13|179.33|0
1657848000000|2022-07-15 01:20:00|182.13|179.33|183.41|180.61|184.13|181.33|181.35|178.55|0
1657848300000|2022-07-15 01:25:00|183.34|180.54|184.41|181.61|184.84|182.04|182.77|179.97|0
1657848600000|2022-07-15 01:30:00|184.62|181.82|184.4|181.6|185.84|183.04|184.26|181.46|0
1657848900000|2022-07-15 01:35:00|184.76|181.96|184.83|182.03|185.26|182.46|183.54|180.74|0
1657849200000|2022-07-15 01:40:00|184.97|182.17|184.97|182.17|185.25|182.45|183.18|180.38|0
1657849500000|2022-07-15 01:45:00|184.82|182.02|185.11|182.31|185.97|183.17|184.54|181.74|0
1657849800000|2022-07-15 01:50:00|185.17|182.37|186.25|183.45|186.97|184.17|185.11|182.31|0
1657850100000|2022-07-15 01:55:00|186.39|183.59|187.26|184.46|187.26|184.46|185.96|183.16|0
1657850400000|2022-07-15 02:00:00|187.11|184.31|187.18|184.38|187.54|184.74|186.1|183.3|0
1657850700000|2022-07-15 02:05:00|187.25|184.45|187.54|184.74|187.83|185.03|186.96|184.16|0
1657851000000|2022-07-15 02:10:00|187.46|184.66|187.02|184.22|187.97|185.17|186.81|184.01|0
1657851300000|2022-07-15 02:15:00|187.1|184.3|187.89|185.09|188.03|185.23|186.59|183.79|0
1657851600000|2022-07-15 02:20:00|187.96|185.16|187.67|184.87|188.25|185.45|187.38|184.58|0
1657851900000|2022-07-15 02:25:00|187.59|184.79|187.73|184.93|187.73|184.93|186.94|184.14|0
1657852200000|2022-07-15 02:30:00|188.1|185.3|187.66|184.86|188.24|185.44|187.37|184.57|0
1657852500000|2022-07-15 02:35:00|187.8|185|186.93|184.13|188.24|185.44|186.36|183.56|0
1657852800000|2022-07-15 02:40:00|186.86|184.06|186.85|184.05|187.22|184.42|186.79|183.99|0
1657853100000|2022-07-15 02:45:00|187.07|184.27|185.63|182.83|187.07|184.27|185.63|182.83|0
1657853400000|2022-07-15 02:50:00|185.77|182.97|187.64|184.84|187.64|184.84|185.77|182.97|0
1657853700000|2022-07-15 02:55:00|187.79|184.99|187.93|185.13|188.08|185.28|187.21|184.41|0
1657854000000|2022-07-15 03:00:00|187.78|184.98|188.07|185.27|188.36|185.56|187.64|184.84|0
1657854300000|2022-07-15 03:05:00|187.99|185.19|186.91|184.11|188.07|185.27|186.91|184.11|0
1657854600000|2022-07-15 03:10:00|186.98|184.18|186.68|183.88|187.77|184.97|186.62|183.82|0
1657854900000|2022-07-15 03:15:00|186.76|183.96|185.03|182.23|187.34|184.54|185.03|182.23|0
1657855200000|2022-07-15 03:20:00|184.81|182.01|186.17|183.37|186.46|183.66|184.31|181.51|0
1657855500000|2022-07-15 03:25:00|186.1|183.3|185.95|183.15|187.33|184.53|185.95|183.15|0
1657855800000|2022-07-15 03:30:00|186.03|183.23|187.61|184.81|187.61|184.81|185.88|183.08|0
1657856100000|2022-07-15 03:35:00|187.9|185.1|187.75|184.95|187.9|185.1|186.88|184.08|0
1657856400000|2022-07-15 03:40:00|187.6|184.8|187.81|185.01|188.04|185.24|187.46|184.66|0
1657856700000|2022-07-15 03:45:00|187.96|185.16|187.45|184.65|188.18|185.38|186.73|183.93|0
1657857000000|2022-07-15 03:50:00|187.52|184.72|188.03|185.23|188.46|185.66|187.02|184.22|0
1657857300000|2022-07-15 03:55:00|187.88|185.08|188.17|185.37|188.46|185.66|187.74|184.94|0
1657857600000|2022-07-15 04:00:00|188.31|185.51|186.57|183.77|188.38|185.58|186.57|183.77|0
1657857900000|2022-07-15 04:05:00|186.64|183.84|186.64|183.84|187.01|184.21|186.06|183.26|0
1657858200000|2022-07-15 04:10:00|186.42|183.62|187|184.2|187.29|184.49|186.42|183.62|0
1657858500000|2022-07-15 04:15:00|186.85|184.05|186.99|184.19|187.14|184.34|186.56|183.76|0
1657858800000|2022-07-15 04:20:00|187.14|184.34|186.7|183.9|187.14|184.34|186.41|183.61|0
1657859100000|2022-07-15 04:25:00|186.62|183.82|186.55|183.75|186.99|184.19|186.41|183.61|0
1657859400000|2022-07-15 04:30:00|186.62|183.82|186.84|184.04|187.2|184.4|186.55|183.75|0
1657859700000|2022-07-15 04:35:00|186.9|184.1|186.83|184.03|186.98|184.18|186.11|183.31|0
1657860000000|2022-07-15 04:40:00|186.76|183.96|186.25|183.45|186.98|184.18|185.97|183.17|0
1657860300000|2022-07-15 04:45:00|186.18|183.38|185.82|183.02|186.54|183.74|185.82|183.02|0
1657860600000|2022-07-15 04:50:00|185.81|183.01|186.1|183.3|186.24|183.44|185.24|182.44|0
1657860900000|2022-07-15 04:55:00|185.95|183.15|185.73|182.93|186.24|183.44|185.52|182.72|0
1657861200000|2022-07-15 05:00:00|185.81|183.01|184.58|181.78|186.38|183.58|184.51|181.71|0
1657861500000|2022-07-15 05:05:00|184.65|181.85|184.36|181.56|184.94|182.14|184.22|181.42|0
1657861800000|2022-07-15 05:10:00|184.22|181.42|183.86|181.06|184.65|181.85|183.64|180.84|0
1657862100000|2022-07-15 05:15:00|183.93|181.13|183.42|180.62|183.93|181.13|183.07|180.27|0
1657862400000|2022-07-15 05:20:00|183.5|180.7|182.92|180.12|183.92|181.12|182.71|179.91|0
1657862700000|2022-07-15 05:25:00|182.78|179.98|182.49|179.69|183.27|180.47|182.49|179.69|0
1657863000000|2022-07-15 05:30:00|182.35|179.55|180.92|178.12|182.63|179.83|180.78|177.98|0
1657863300000|2022-07-15 05:35:00|180.78|177.98|180.64|177.84|181.56|178.76|180.64|177.84|0
1657863600000|2022-07-15 05:40:00|180.56|177.76|180.92|178.12|181.06|178.26|180.07|177.27|0
1657863900000|2022-07-15 05:45:00|180.77|177.97|183.04|180.24|183.04|180.24|180.77|177.97|0
1657864200000|2022-07-15 05:50:00|182.9|180.1|182.47|179.67|183.76|180.96|182.47|179.67|0
1657864500000|2022-07-15 05:55:00|182.33|179.53|183.18|180.38|183.82|181.02|182.04|179.24|0
1657864800000|2022-07-15 06:00:00|182.89|180.09|184.66|181.86|184.66|181.86|182.46|179.66|0
1657865100000|2022-07-15 06:05:00|183.28|180.48|183.56|180.76|183.85|181.05|181.57|178.77|0
1657865400000|2022-07-15 06:10:00|183.28|180.48|184.84|182.04|184.84|182.04|182.77|179.97|0
1657865700000|2022-07-15 06:15:00|184.7|181.9|184.41|181.61|185.05|182.25|183.84|181.04|0
1657866000000|2022-07-15 06:20:00|184.55|181.75|182.83|180.03|184.7|181.9|182.27|179.47|0
1657866300000|2022-07-15 06:25:00|182.69|179.89|182.26|179.46|183.05|180.25|181.41|178.61|0
1657866600000|2022-07-15 06:30:00|182.12|179.32|181.05|178.25|183.11|180.31|180.84|178.04|0
1657866900000|2022-07-15 06:35:00|181.12|178.32|178.3|175.5|181.26|178.46|178.16|175.36|0
1657867200000|2022-07-15 06:40:00|178.16|175.36|178.22|175.42|178.78|175.98|177.31|174.51|0
1657867500000|2022-07-15 06:45:00|178.57|175.77|178.36|175.56|179.42|176.62|178.01|175.21|0
1657867800000|2022-07-15 06:50:00|178.43|175.63|178.28|175.48|178.99|176.19|178.15|175.35|0
1657868100000|2022-07-15 06:55:00|178.14|175.34|177.16|174.36|178.49|175.69|177.16|174.36|0
1657868400000|2022-07-15 07:00:00|176.81|174.01|176.73|173.93|178.14|175.34|175.48|172.68|0
1657868700000|2022-07-15 07:05:00|177.02|174.62|174.86|172.46|177.02|174.62|172.65|170.25|0
1657869000000|2022-07-15 07:10:00|175|172.6|176.67|174.27|176.95|174.55|174.51|172.11|0
1657869300000|2022-07-15 07:15:00|176.39|173.99|180.6|178.2|180.6|178.2|176.25|173.85|0
1657869600000|2022-07-15 07:20:00|180.95|178.55|181.3|178.9|182.02|179.62|179.75|177.35|0
1657869900000|2022-07-15 07:25:00|181.66|179.26|181.79|179.39|183.51|181.11|181.37|178.97|0
1657870200000|2022-07-15 07:30:00|181.94|179.54|181.01|178.61|183.01|180.61|180.51|178.11|0
1657870500000|2022-07-15 07:35:00|180.87|178.47|182.78|180.38|183.43|181.03|180.73|178.33|0
1657870800000|2022-07-15 07:40:00|182.57|180.17|181.21|178.81|182.78|180.38|180.72|178.32|0
1657871100000|2022-07-15 07:45:00|181.15|178.75|180.08|177.68|181.86|179.46|180.01|177.61|0
1657871400000|2022-07-15 07:50:00|180.01|177.61|179.23|176.83|180.29|177.89|178.66|176.26|0
1657871700000|2022-07-15 07:55:00|179.09|176.69|180.43|178.03|181.28|178.88|179.09|176.69|0
1657872000000|2022-07-15 08:00:00|180.42|178.02|177.39|174.99|180.85|178.45|177.32|174.92|0
1657872300000|2022-07-15 08:05:00|177.88|175.48|179|176.6|179.43|177.03|177.6|175.2|0
1657872600000|2022-07-15 08:10:00|178.72|176.32|178.62|176.22|179.57|177.17|178.06|175.66|0
1657872900000|2022-07-15 08:15:00|178.76|176.36|178.34|175.94|179.19|176.79|177.57|175.17|0
1657873200000|2022-07-15 08:20:00|178.55|176.15|179.88|177.48|180.17|177.77|177.64|175.24|0
1657873500000|2022-07-15 08:25:00|179.74|177.34|181.15|178.75|181.15|178.75|179.74|177.34|0
1657873800000|2022-07-15 08:30:00|181.44|179.04|181.07|178.67|182.15|179.75|180.58|178.18|0
1657874100000|2022-07-15 08:35:00|180.93|178.53|181.43|179.03|182.14|179.74|180.86|178.46|0
1657874400000|2022-07-15 08:40:00|181.57|179.17|184.7|182.3|184.99|182.59|181.5|179.1|0
1657874700000|2022-07-15 08:45:00|184.85|182.45|186.71|184.31|186.85|184.45|184.05|181.65|0
1657875000000|2022-07-15 08:50:00|186.78|184.38|187.28|184.88|188.44|186.04|186.42|184.02|0
1657875300000|2022-07-15 08:55:00|187.35|184.95|185.12|182.72|187.57|185.17|184.9|182.5|0
1657875600000|2022-07-15 09:00:00|184.9|182.5|185.98|183.58|186.41|184.01|184.9|182.5|0
1657875900000|2022-07-15 09:05:00|186.12|183.72|187.41|185.01|187.7|185.3|186.12|183.72|0
1657876200000|2022-07-15 09:10:00|187.63|185.23|187.27|184.87|188.57|186.17|187.12|184.72|0
1657876500000|2022-07-15 09:15:00|187.55|185.15|186.25|183.85|187.91|185.51|186.04|183.64|0
1657876800000|2022-07-15 09:20:00|185.96|183.56|184.24|181.84|186.25|183.85|184.1|181.7|0
1657877100000|2022-07-15 09:25:00|184.16|181.76|185.09|182.69|185.59|183.19|184.09|181.69|0
1657877400000|2022-07-15 09:30:00|184.95|182.55|186.53|184.13|186.6|184.2|184.81|182.41|0
1657877700000|2022-07-15 09:35:00|186.6|184.2|186.3|183.9|186.6|184.2|184.66|182.26|0
1657878000000|2022-07-15 09:40:00|186.38|183.98|185.37|182.97|186.38|183.98|185.01|182.61|0
1657878300000|2022-07-15 09:45:00|185.58|183.18|183.65|181.25|185.66|183.26|183.65|181.25|0
1657878600000|2022-07-15 09:50:00|183.79|181.39|182.64|180.24|183.93|181.53|182.5|180.1|0
1657878900000|2022-07-15 09:55:00|182.5|180.1|183.92|181.52|184.93|182.53|182.5|180.1|0
1657879200000|2022-07-15 10:00:00|183.64|181.24|183.49|181.09|183.92|181.52|182.07|179.67|0
1657879500000|2022-07-15 10:05:00|183.35|180.95|183.2|180.8|183.63|181.23|182.35|179.95|0
1657879800000|2022-07-15 10:10:00|182.77|180.37|183.2|180.8|183.63|181.23|182.63|180.23|0
1657880100000|2022-07-15 10:15:00|183.05|180.65|182.76|180.36|183.62|181.22|182.62|180.22|0
1657880400000|2022-07-15 10:20:00|182.62|180.22|184.47|182.07|185.77|183.37|182.48|180.08|0
1657880700000|2022-07-15 10:25:00|184.4|182|185.47|183.07|185.76|183.36|184.11|181.71|0
1657881000000|2022-07-15 10:30:00|185.4|183|184.04|181.64|185.9|183.5|184.04|181.64|0
1657881300000|2022-07-15 10:35:00|184.1|181.7|184.46|182.06|184.46|182.06|183.46|181.06|0
1657881600000|2022-07-15 10:40:00|184.53|182.13|184.6|182.2|184.75|182.35|183.89|181.49|0
1657881900000|2022-07-15 10:45:00|184.38|181.98|185.96|183.56|186.03|183.63|184.24|181.84|0
1657882200000|2022-07-15 10:50:00|185.74|183.34|185.45|183.05|186.03|183.63|184.95|182.55|0
1657882500000|2022-07-15 10:55:00|185.52|183.12|185.16|182.76|185.74|183.34|184.59|182.19|0
1657882800000|2022-07-15 11:00:00|185.37|182.97|186.52|184.12|187.03|184.63|185.02|182.62|0
1657883100000|2022-07-15 11:05:00|186.45|184.05|186.45|184.05|187.24|184.84|185.87|183.47|0
1657883400000|2022-07-15 11:10:00|186.3|183.9|187.74|185.34|188.03|185.63|185.87|183.47|0
1657883700000|2022-07-15 11:15:00|187.6|185.2|186.73|184.33|187.6|185.2|186.65|184.25|0
1657884000000|2022-07-15 11:20:00|186.8|184.4|188.17|185.77|188.75|186.35|186.58|184.18|0
1657884300000|2022-07-15 11:25:00|188.24|185.84|187.87|185.47|189.04|186.64|187.73|185.33|0
1657884600000|2022-07-15 11:30:00|187.94|185.54|188.74|186.34|188.89|186.49|187.87|185.47|0
1657884900000|2022-07-15 11:35:00|188.59|186.19|187.43|185.03|188.88|186.48|187.29|184.89|0
1657885200000|2022-07-15 11:40:00|187.5|185.1|185.7|183.3|187.58|185.18|185.56|183.16|0
1657885500000|2022-07-15 11:45:00|185.55|183.15|186.99|184.59|186.99|184.59|185.41|183.01|0
1657885800000|2022-07-15 11:50:00|186.85|184.45|186.12|183.72|186.85|184.45|185.83|183.43|0
1657886100000|2022-07-15 11:55:00|185.98|183.58|184.11|181.71|186.26|183.86|184.11|181.71|0
1657886400000|2022-07-15 12:00:00|184.25|181.85|184.39|181.99|185.68|183.28|184.18|181.78|0
1657886700000|2022-07-15 12:05:00|184.1|181.7|184.1|181.7|184.82|182.42|183.53|181.13|0
1657887000000|2022-07-15 12:10:00|184.24|181.84|184.09|181.69|184.24|181.84|183.1|180.7|0
1657887300000|2022-07-15 12:15:00|183.95|181.55|182.23|179.83|184.24|181.84|181.67|179.27|0
1657887600000|2022-07-15 12:20:00|181.95|179.55|181.3|178.9|182.09|179.69|180.1|177.7|0
1657887900000|2022-07-15 12:25:00|181.38|178.98|181.69|179.29|183.33|180.93|181.38|178.98|0
1657888200000|2022-07-15 12:30:00|180.97|178.57|179.77|177.37|183.11|180.71|175.27|172.87|0
1657888500000|2022-07-15 12:35:00|179.48|177.08|188.66|186.26|188.66|186.26|178.92|176.52|0
1657888800000|2022-07-15 12:40:00|189.1|186.7|188.95|186.55|189.39|186.99|187.07|184.67|0
1657889100000|2022-07-15 12:45:00|189.24|186.84|197.8|195.4|198.4|196|188.81|186.41|0
1657889400000|2022-07-15 12:50:00|197.5|195.1|200.34|197.94|201.85|199.45|197.35|194.95|0
1657889700000|2022-07-15 12:55:00|200.19|197.79|199.05|196.65|202.56|200.16|198.3|195.9|0
1657890000000|2022-07-15 13:00:00|198.9|196.5|200.37|197.97|200.97|198.57|198.56|196.16|0
1657890300000|2022-07-15 13:05:00|200.22|197.82|203.24|200.84|204.62|202.22|200.07|197.67|0
1657890600000|2022-07-15 13:10:00|203.09|200.69|200.43|198.03|203.09|200.69|199.76|197.36|0
1657890900000|2022-07-15 13:15:00|200.36|197.96|199.83|197.43|200.51|198.11|198.7|196.3|0
1657891200000|2022-07-15 13:20:00|199.75|197.35|200.35|197.95|200.5|198.1|198.4|196|0
1657891500000|2022-07-15 13:25:00|200.8|198.4|205.67|203.27|206.43|204.03|200.8|198.4|0
1657891800000|2022-07-15 13:30:00|206.28|203.88|204.81|202.41|209.74|207.34|204.81|202.41|0
1657892100000|2022-07-15 13:35:00|206.03|203.63|201.6|199.2|207.57|205.17|200.54|198.14|0
1657892400000|2022-07-15 13:40:00|202.21|199.81|201.75|199.35|202.51|200.11|199.18|196.78|0
1657892700000|2022-07-15 13:45:00|202.21|199.81|198.8|196.4|202.21|199.81|195.31|192.91|0
1657893000000|2022-07-15 13:50:00|198.5|196.1|194.32|191.92|199.1|196.7|193.43|191.03|0
1657893300000|2022-07-15 13:55:00|193.72|191.32|199.02|196.62|199.55|197.15|192.83|190.43|0
1657893600000|2022-07-15 14:00:00|203.71|201.31|206.85|204.45|213.36|210.96|203.48|201.08|0
1657893900000|2022-07-15 14:05:00|206.54|204.14|205.62|203.22|208.54|206.14|201.96|199.56|0
1657894200000|2022-07-15 14:10:00|205.77|203.37|206.84|204.44|208.84|206.44|203.93|201.53|0
1657894500000|2022-07-15 14:15:00|206.69|204.29|207.91|205.51|208.84|206.44|205|202.6|0
1657894800000|2022-07-15 14:20:00|208.22|205.82|209.92|207.52|210.38|207.98|201.95|199.55|0
1657895100000|2022-07-15 14:25:00|210.38|207.98|215.37|212.97|215.84|213.44|208.44|206.04|0
1657895400000|2022-07-15 14:30:00|215.84|213.44|214|211.6|218.13|215.73|213.49|211.09|0
1657895700000|2022-07-15 14:35:00|214.31|211.91|211.18|208.78|214.94|212.54|210.87|208.47|0
1657896000000|2022-07-15 14:40:00|211.49|209.09|208.85|206.45|212.43|210.03|208.85|206.45|0
1657896300000|2022-07-15 14:45:00|208.69|206.29|209.15|206.75|210.09|207.69|206.38|203.98|0
1657896600000|2022-07-15 14:50:00|208.69|206.29|208.99|206.59|209.93|207.53|207.6|205.2|0
1657896900000|2022-07-15 14:55:00|208.53|206.13|211.02|208.62|211.65|209.25|208.07|205.67|0
1657897200000|2022-07-15 15:00:00|210.71|208.31|212.58|210.18|213.21|210.81|210.09|207.69|0
1657897500000|2022-07-15 15:05:00|212.74|210.34|216.04|213.64|216.83|214.43|211.64|209.24|0
1657897800000|2022-07-15 15:10:00|216.51|214.11|216.19|213.79|216.51|214.11|214.15|211.75|0
1657898100000|2022-07-15 15:15:00|216.51|214.11|215.72|213.32|217.93|215.53|215.24|212.84|0
1657898400000|2022-07-15 15:20:00|215.87|213.47|217.24|214.84|217.93|215.53|215.87|213.47|0
1657898700000|2022-07-15 15:25:00|217.4|215|214.96|212.56|217.56|215.16|214.8|212.4|0
1657899000000|2022-07-15 15:30:00|214.8|212.4|214.48|212.08|216.7|214.3|212.75|210.35|0
1657899300000|2022-07-15 15:35:00|214.64|212.24|216.21|213.81|216.69|214.29|213.69|211.29|0
1657899600000|2022-07-15 15:40:00|215.9|213.5|215.58|213.18|216.53|214.13|214.32|211.92|0
1657899900000|2022-07-15 15:45:00|215.74|213.34|215.29|212.89|217.48|215.08|214.47|212.07|0
1657900200000|2022-07-15 15:50:00|214.81|212.41|212.91|210.51|214.81|212.41|212.91|210.51|0
1657900500000|2022-07-15 15:55:00|212.44|210.04|211.81|209.41|213.54|211.14|211.34|208.94|0
1657900800000|2022-07-15 16:00:00|211.5|209.1|212.59|210.19|213.22|210.82|210.24|207.84|0
1657901100000|2022-07-15 16:05:00|212.43|210.03|209.14|206.74|212.43|210.03|208.67|206.27|0
1657901400000|2022-07-15 16:10:00|208.99|206.59|209.29|206.89|210.23|207.83|207.58|205.18|0
1657901700000|2022-07-15 16:15:00|208.98|206.58|211.17|208.77|211.17|208.77|208.36|205.96|0
1657902000000|2022-07-15 16:20:00|211.01|208.61|208.7|206.3|211.48|209.08|208.54|206.14|0
1657902300000|2022-07-15 16:25:00|208.54|206.14|209.01|206.61|209.79|207.39|207.99|205.59|0
1657902600000|2022-07-15 16:30:00|208.93|206.53|207.13|204.73|209.63|207.23|205.89|203.49|0
1657902900000|2022-07-15 16:35:00|206.82|204.42|207.55|205.15|208.17|205.77|206.19|203.79|0
1657903200000|2022-07-15 16:40:00|207.39|204.99|208.48|206.08|208.95|206.55|205.68|203.28|0
1657903500000|2022-07-15 16:45:00|208.24|205.84|209.88|207.48|210.36|207.96|208.17|205.77|0
1657903800000|2022-07-15 16:50:00|210.04|207.64|208.32|205.92|210.35|207.95|207.69|205.29|0
1657904100000|2022-07-15 16:55:00|208.39|205.99|208.94|206.54|209.72|207.32|207.85|205.45|0
1657904400000|2022-07-15 17:00:00|209.09|206.69|210.5|208.1|210.66|208.26|208.93|206.53|0
1657904700000|2022-07-15 17:05:00|210.66|208.26|211.75|209.35|211.91|209.51|210.18|207.78|0
1657905000000|2022-07-15 17:10:00|211.6|209.2|211.75|209.35|212.22|209.82|211.12|208.72|0
1657905300000|2022-07-15 17:15:00|211.28|208.88|211.43|209.03|211.75|209.35|210.33|207.93|0
1657905600000|2022-07-15 17:20:00|211.59|209.19|211.74|209.34|211.9|209.5|210.48|208.08|0
1657905900000|2022-07-15 17:25:00|211.9|209.5|214.27|211.87|214.27|211.87|211.58|209.18|0
1657906200000|2022-07-15 17:30:00|214.11|211.71|214.58|212.18|215.06|212.66|213.31|210.91|0
1657906500000|2022-07-15 17:35:00|214.42|212.02|215.05|212.65|215.05|212.65|213.79|211.39|0
1657906800000|2022-07-15 17:40:00|215.21|212.81|213.78|211.38|215.21|212.81|213.46|211.06|0
1657907100000|2022-07-15 17:45:00|213.62|211.22|212.83|210.43|214.25|211.85|212.83|210.43|0
1657907400000|2022-07-15 17:50:00|212.67|210.27|210.46|208.06|213.46|211.06|210.46|208.06|0
1657907700000|2022-07-15 17:55:00|210.22|207.82|211.56|209.16|211.87|209.47|209.99|207.59|0
1657908000000|2022-07-15 18:00:00|211.71|209.31|209.35|206.95|212.03|209.63|208.73|206.33|0
1657908300000|2022-07-15 18:05:00|209.51|207.11|210.76|208.36|210.76|208.36|209.2|206.8|0
1657908600000|2022-07-15 18:10:00|211.08|208.68|212.02|209.62|212.02|209.62|209.89|207.49|0
1657908900000|2022-07-15 18:15:00|212.17|209.77|212.8|210.4|212.96|210.56|211.54|209.14|0
1657909200000|2022-07-15 18:20:00|212.96|210.56|211.3|208.9|212.96|210.56|209.97|207.57|0
1657909500000|2022-07-15 18:25:00|211.38|208.98|212.16|209.76|212.16|209.76|209.65|207.25|0
1657909800000|2022-07-15 18:30:00|212|209.6|211.84|209.44|212.64|210.24|211.21|208.81|0
1657910100000|2022-07-15 18:35:00|211.69|209.29|211.52|209.12|212|209.6|211.05|208.65|0
1657910400000|2022-07-15 18:40:00|211.68|209.28|213.41|211.01|213.42|211.02|211.37|208.97|0
1657910700000|2022-07-15 18:45:00|213.57|211.17|215.15|212.75|215.15|212.75|213.57|211.17|0
1657911000000|2022-07-15 18:50:00|214.99|212.59|214.2|211.8|215.15|212.75|213.57|211.17|0
1657911300000|2022-07-15 18:55:00|214.12|211.72|212.45|210.05|214.27|211.87|212.14|209.74|0
1657911600000|2022-07-15 19:00:00|211.98|209.58|212.92|210.52|212.92|210.52|210.72|208.32|0
1657911900000|2022-07-15 19:05:00|212.77|210.37|213.71|211.31|213.87|211.47|212.13|209.73|0
1657912200000|2022-07-15 19:10:00|213.55|211.15|212.13|209.73|214.18|211.78|211.97|209.57|0
1657912500000|2022-07-15 19:15:00|212.28|209.88|212.12|209.72|213.7|211.3|211.81|209.41|0
1657912800000|2022-07-15 19:20:00|212.28|209.88|211.02|208.62|213.54|211.14|211.02|208.62|0
1657913100000|2022-07-15 19:25:00|210.54|208.14|211.33|208.93|211.96|209.56|210.54|208.14|0
1657913400000|2022-07-15 19:30:00|211.17|208.77|208.81|206.41|211.64|209.24|208.03|205.63|0
1657913700000|2022-07-15 19:35:00|208.97|206.57|209.43|207.03|211.01|208.61|207.87|205.47|0
1657914000000|2022-07-15 19:40:00|209.28|206.88|212.42|210.02|212.42|210.02|208.96|206.56|0
1657914300000|2022-07-15 19:45:00|212.26|209.86|210.05|207.65|212.73|210.33|209.9|207.5|0
1657914600000|2022-07-15 19:50:00|210.68|208.28|212.25|209.85|212.25|209.85|207.71|205.31|0
1657914900000|2022-07-15 19:55:00|212.57|210.17|216.85|214.45|217.81|215.41|212.57|210.17|0
1657915200000|2022-07-15 20:00:00|216.37|213.97|216.84|214.44|217.17|214.77|215.1|212.7|0
1657915500000|2022-07-15 20:05:00|216.53|214.13|217|214.6|217|214.6|216.21|213.81|0
1657915800000|2022-07-15 20:10:00|217.16|214.76|216.36|213.96|217.64|215.24|216.2|213.8|0
1658103300000|2022-07-18 00:15:00|222.3|219.5|222.22|219.42|222.39|219.59|221.74|218.94|0
1658103600000|2022-07-18 00:20:00|222.3|219.5|222.62|219.82|222.7|219.9|221.9|219.1|0
1658103900000|2022-07-18 00:25:00|222.54|219.74|223.02|220.22|223.02|220.22|222.38|219.58|0
1658104200000|2022-07-18 00:30:00|222.86|220.06|221.97|219.17|223.1|220.3|221.81|219.01|0
1658104500000|2022-07-18 00:35:00|221.89|219.09|219.8|217|222.53|219.73|219.64|216.84|0
1658104800000|2022-07-18 00:40:00|219.96|217.16|219.32|216.52|220.44|217.64|218.84|216.04|0
1658105100000|2022-07-18 00:45:00|219.39|216.59|219.31|216.51|220.11|217.31|219.31|216.51|0
1658105400000|2022-07-18 00:50:00|219.15|216.35|218.91|216.11|219.47|216.67|218.51|215.71|0
1658105700000|2022-07-18 00:55:00|218.83|216.03|219.46|216.66|220.11|217.31|218.75|215.95|0
1658106000000|2022-07-18 01:00:00|219.62|216.82|220.74|217.94|220.74|217.94|219.46|216.66|0
1658106300000|2022-07-18 01:05:00|220.58|217.78|220.74|217.94|220.9|218.1|219.78|216.98|0
1658106600000|2022-07-18 01:10:00|220.9|218.1|220.73|217.93|220.9|218.1|219.61|216.81|0
1658106900000|2022-07-18 01:15:00|220.89|218.09|222.98|220.18|222.98|220.18|220.73|217.93|0
1658107200000|2022-07-18 01:20:00|222.9|220.1|223.78|220.98|224.11|221.31|222.33|219.53|0
1658107500000|2022-07-18 01:25:00|223.94|221.14|223.29|220.49|224.43|221.63|223.13|220.33|0
1658107800000|2022-07-18 01:30:00|223.53|220.73|223.61|220.81|223.62|220.82|222.32|219.52|0
1658108100000|2022-07-18 01:35:00|223.77|220.97|221.03|218.23|223.77|220.97|220.55|217.75|0
1658108400000|2022-07-18 01:40:00|220.95|218.15|221.51|218.71|222|219.2|220.79|217.99|0
1658108700000|2022-07-18 01:45:00|221.59|218.79|222.63|219.83|222.79|219.99|221.19|218.39|0
1658109000000|2022-07-18 01:50:00|222.55|219.75|223.27|220.47|223.6|220.8|222.55|219.75|0
1658109300000|2022-07-18 01:55:00|223.19|220.39|223.19|220.39|223.27|220.47|222.7|219.9|0
1658109600000|2022-07-18 02:00:00|223.27|220.47|222.86|220.06|223.75|220.95|222.78|219.98|0
1658109900000|2022-07-18 02:05:00|222.78|219.98|222.69|219.89|223.02|220.22|222.46|219.66|0
1658110200000|2022-07-18 02:10:00|222.78|219.98|222.61|219.81|223.42|220.62|222.29|219.49|0
1658110500000|2022-07-18 02:15:00|222.69|219.89|223.25|220.45|223.74|220.94|222.69|219.89|0
1658110800000|2022-07-18 02:20:00|223.41|220.61|222.93|220.13|223.74|220.94|222.68|219.88|0
1658111100000|2022-07-18 02:25:00|222.76|219.96|221.96|219.16|223.25|220.45|221.8|219|0
1658111400000|2022-07-18 02:30:00|222.12|219.32|223|220.2|223.24|220.44|222.12|219.32|0
1658111700000|2022-07-18 02:35:00|223.08|220.28|223.15|220.35|224.05|221.25|221.71|218.91|0
1658112000000|2022-07-18 02:40:00|223.07|220.27|223.56|220.76|223.88|221.08|222.83|220.03|0
1658112300000|2022-07-18 02:45:00|223.55|220.75|223.55|220.75|223.95|221.15|222.82|220.02|0
1658112600000|2022-07-18 02:50:00|223.87|221.07|223.71|220.91|224.19|221.39|223.39|220.59|0
1658112900000|2022-07-18 02:55:00|223.87|221.07|224.19|221.39|224.35|221.55|223.78|220.98|0
1658113200000|2022-07-18 03:00:00|224.27|221.47|225.16|222.36|225.48|222.68|224.03|221.23|0
1658113500000|2022-07-18 03:05:00|225.23|222.43|226.61|223.81|226.78|223.98|225.23|222.43|0
1658113800000|2022-07-18 03:10:00|226.78|223.98|226.61|223.81|227.59|224.79|226.29|223.49|0
1658114100000|2022-07-18 03:15:00|226.77|223.97|229.01|226.21|229.01|226.21|226.77|223.97|0
1658114400000|2022-07-18 03:20:00|228.92|226.12|230.14|227.34|230.47|227.67|228.52|225.72|0
1658114700000|2022-07-18 03:25:00|230.22|227.42|230.3|227.5|230.71|227.91|229.82|227.02|0
1658115000000|2022-07-18 03:30:00|230.14|227.34|229.97|227.17|230.47|227.67|229.32|226.52|0
1658115300000|2022-07-18 03:35:00|229.81|227.01|230.05|227.25|230.46|227.66|228.99|226.19|0
1658115600000|2022-07-18 03:40:00|230.13|227.33|229.48|226.68|230.46|227.66|229.23|226.43|0
1658115900000|2022-07-18 03:45:00|229.64|226.84|229.31|226.51|229.8|227|229.31|226.51|0
1658116200000|2022-07-18 03:50:00|229.22|226.42|229.71|226.91|229.96|227.16|229.06|226.26|0
1658116500000|2022-07-18 03:55:00|229.63|226.83|229.63|226.83|230.12|227.32|229.46|226.66|0
1658116800000|2022-07-18 04:00:00|229.7|226.9|230.44|227.64|230.6|227.8|229.7|226.9|0
1658117100000|2022-07-18 04:05:00|230.27|227.47|230.27|227.47|230.44|227.64|229.94|227.14|0
1658117400000|2022-07-18 04:10:00|230.43|227.63|229.78|226.98|230.6|227.8|229.78|226.98|0
1658117700000|2022-07-18 04:15:00|229.61|226.81|229.61|226.81|229.78|226.98|229.45|226.65|0
1658118000000|2022-07-18 04:20:00|229.52|226.72|228.63|225.83|229.52|226.72|228.63|225.83|0
1658118300000|2022-07-18 04:25:00|228.47|225.67|229.03|226.23|229.03|226.23|227.98|225.18|0
1658118600000|2022-07-18 04:30:00|229.11|226.31|228.7|225.9|229.11|226.31|228.62|225.82|0
1658118900000|2022-07-18 04:35:00|228.78|225.98|229.76|226.96|229.76|226.96|228.78|225.98|0
1658119200000|2022-07-18 04:40:00|229.59|226.79|229.75|226.95|229.75|226.95|229.26|226.46|0
1658119500000|2022-07-18 04:45:00|229.91|227.11|229.58|226.78|230.08|227.28|229.5|226.7|0
1658119800000|2022-07-18 04:50:00|229.5|226.7|230.07|227.27|230.23|227.43|229.5|226.7|0
1658120100000|2022-07-18 04:55:00|229.91|227.11|230.8|228|231.04|228.24|229.82|227.02|0
1658120400000|2022-07-18 05:00:00|231.04|228.24|229.41|226.61|231.21|228.41|229.08|226.28|0
1658120700000|2022-07-18 05:05:00|229.57|226.77|229.08|226.28|229.9|227.1|229.08|226.28|0
1658121000000|2022-07-18 05:10:00|229.16|226.36|229.32|226.52|229.57|226.77|228.91|226.11|0
1658121300000|2022-07-18 05:15:00|229.4|226.6|228.99|226.19|230.05|227.25|228.99|226.19|0
1658121600000|2022-07-18 05:20:00|228.91|226.11|230.04|227.24|230.04|227.24|228.82|226.02|0
1658121900000|2022-07-18 05:25:00|230.21|227.41|230.69|227.89|230.69|227.89|229.88|227.08|0
1658122200000|2022-07-18 05:30:00|230.77|227.97|231.5|228.7|231.5|228.7|230.37|227.57|0
1658122500000|2022-07-18 05:35:00|231.58|228.78|232.32|229.52|233.14|230.34|230.85|228.05|0
1658122800000|2022-07-18 05:40:00|232.23|229.43|232.97|230.17|233.05|230.25|231.9|229.1|0
1658123100000|2022-07-18 05:45:00|233.13|230.33|233.7|230.9|233.79|230.99|232.72|229.92|0
1658123400000|2022-07-18 05:50:00|233.54|230.74|232.8|230|233.79|230.99|232.8|230|0
1658123700000|2022-07-18 05:55:00|232.88|230.08|233.45|230.65|233.53|230.73|232.63|229.83|0
1658124000000|2022-07-18 06:00:00|233.29|230.49|231.97|229.17|235.26|232.46|231.97|229.17|0
1658124300000|2022-07-18 06:05:00|231.89|229.09|231.97|229.17|233.19|230.39|231.8|229|0
1658124600000|2022-07-18 06:10:00|231.8|229|231.22|228.42|231.97|229.17|230.98|228.18|0
1658124900000|2022-07-18 06:15:00|231.14|228.34|231.79|228.99|232.29|229.49|230.65|227.85|0
1658125200000|2022-07-18 06:20:00|231.96|229.16|232.12|229.32|232.2|229.4|230.98|228.18|0
1658125500000|2022-07-18 06:25:00|231.95|229.15|232.11|229.31|232.11|229.31|230.81|228.01|0
1658125800000|2022-07-18 06:30:00|231.95|229.15|232.11|229.31|232.93|230.13|230.97|228.17|0
1658126100000|2022-07-18 06:35:00|232.27|229.47|232.1|229.3|233.25|230.45|231.78|228.98|0
1658126400000|2022-07-18 06:40:00|232.02|229.22|233.74|230.94|234.07|231.27|231.94|229.14|0
1658126700000|2022-07-18 06:45:00|233.91|231.11|234.39|231.59|235.22|232.42|233.9|231.1|0
1658127000000|2022-07-18 06:50:00|234.23|231.43|234.72|231.92|235.38|232.58|233.9|231.1|0
1658127300000|2022-07-18 06:55:00|234.63|231.83|235.87|233.07|235.87|233.07|234.39|231.59|0
1658127600000|2022-07-18 07:00:00|234.79|231.99|232.74|229.94|235.7|232.9|232.74|229.94|0
1658127900000|2022-07-18 07:05:00|232.7|230.3|234.59|232.19|235.58|233.18|232.38|229.98|0
1658128200000|2022-07-18 07:10:00|234.51|232.11|235.82|233.42|236.15|233.75|234.18|231.78|0
1658128500000|2022-07-18 07:15:00|235.66|233.26|237.8|235.4|238.3|235.9|235.66|233.26|0
1658128800000|2022-07-18 07:20:00|237.47|235.07|238.63|236.23|239.3|236.9|236.81|234.41|0
1658129100000|2022-07-18 07:25:00|238.46|236.06|238.63|236.23|238.79|236.39|236.97|234.57|0
1658129400000|2022-07-18 07:30:00|238.96|236.56|241.29|238.89|241.62|239.22|238.29|235.89|0
1658129700000|2022-07-18 07:35:00|241.2|238.8|241.28|238.88|242.29|239.89|240.95|238.55|0
1658130000000|2022-07-18 07:40:00|241.12|238.72|241.78|239.38|243.12|240.72|240.78|238.38|0
1658130300000|2022-07-18 07:45:00|241.61|239.21|241.19|238.79|242.19|239.79|240.69|238.29|0
1658130600000|2022-07-18 07:50:00|241.11|238.71|239.77|237.37|241.44|239.04|239.6|237.2|0
1658130900000|2022-07-18 07:55:00|239.94|237.54|240.27|237.87|240.27|237.87|239.43|237.03|0
1658131200000|2022-07-18 08:00:00|240.1|237.7|240.69|238.29|243.74|241.34|238.93|236.53|0
1658131500000|2022-07-18 08:05:00|240.77|238.37|241.36|238.96|242.19|239.79|239.86|237.46|0
1658131800000|2022-07-18 08:10:00|241.02|238.62|241.43|239.03|241.52|239.12|240.02|237.62|0
1658132100000|2022-07-18 08:15:00|241.27|238.87|240.93|238.53|241.52|239.12|240.6|238.2|0
1658132400000|2022-07-18 08:20:00|240.76|238.36|243.18|240.78|243.18|240.78|240.68|238.28|0
1658132700000|2022-07-18 08:25:00|243.35|240.95|246.54|244.14|247.22|244.82|243.35|240.95|0
1658133000000|2022-07-18 08:30:00|246.71|244.31|246.88|244.48|247.72|245.32|245.7|243.3|0
1658133300000|2022-07-18 08:35:00|246.96|244.56|246.45|244.05|247.05|244.65|245.19|242.79|0
1658133600000|2022-07-18 08:40:00|246.37|243.97|245.86|243.46|247.38|244.98|245.86|243.46|0
1658133900000|2022-07-18 08:45:00|245.94|243.54|246.19|243.79|246.53|244.13|245.26|242.86|0
1658134200000|2022-07-18 08:50:00|246.1|243.7|247.11|244.71|247.37|244.97|245.85|243.45|0
1658134500000|2022-07-18 08:55:00|247.03|244.63|247.95|245.55|248.55|246.15|247.03|244.63|0
1658134800000|2022-07-18 09:00:00|247.87|245.47|247.02|244.62|248.29|245.89|247.02|244.62|0
1658135100000|2022-07-18 09:05:00|247.1|244.7|245.33|242.93|247.36|244.96|244.83|242.43|0
1658135400000|2022-07-18 09:10:00|245.16|242.76|246.17|243.77|246.17|243.77|245.16|242.76|0
1658135700000|2022-07-18 09:15:00|246|243.6|246.5|244.1|246.84|244.44|245.16|242.76|0
1658136000000|2022-07-18 09:20:00|246.67|244.27|247.59|245.19|247.68|245.28|246.67|244.27|0
1658136300000|2022-07-18 09:25:00|247.68|245.28|244.81|242.41|247.68|245.28|244.64|242.24|0
1658136600000|2022-07-18 09:30:00|244.72|242.32|244.13|241.73|245.31|242.91|243.71|241.31|0
1658136900000|2022-07-18 09:35:00|244.21|241.81|244.47|242.07|244.97|242.57|243.79|241.39|0
1658137200000|2022-07-18 09:40:00|244.55|242.15|244.29|241.89|244.97|242.57|243.46|241.06|0
1658137500000|2022-07-18 09:45:00|244.13|241.73|242.86|240.46|244.2|241.8|242.86|240.46|0
1658137800000|2022-07-18 09:50:00|242.78|240.38|242.44|240.04|243.03|240.63|242.27|239.87|0
1658138100000|2022-07-18 09:55:00|242.61|240.21|243.61|241.21|243.61|241.21|242.61|240.21|0
1658138400000|2022-07-18 10:00:00|243.44|241.04|242.43|240.03|243.78|241.38|242.43|240.03|0
1658138700000|2022-07-18 10:05:00|242.6|240.2|243.77|241.37|243.94|241.54|242.6|240.2|0
1658139000000|2022-07-18 10:10:00|243.85|241.45|245.61|243.21|245.61|243.21|243.6|241.2|0
1658139300000|2022-07-18 10:15:00|245.45|243.05|244.85|242.45|245.45|243.05|244.18|241.78|0
1658139600000|2022-07-18 10:20:00|244.94|242.54|245.44|243.04|245.61|243.21|244.76|242.36|0
1658139900000|2022-07-18 10:25:00|245.35|242.95|244.84|242.44|245.61|243.21|244.59|242.19|0
1658140200000|2022-07-18 10:30:00|244.76|242.36|244.92|242.52|245.1|242.7|244.76|242.36|0
1658140500000|2022-07-18 10:35:00|244.76|242.36|243.74|241.34|244.76|242.36|243.07|240.67|0
1658140800000|2022-07-18 10:40:00|243.66|241.26|243.4|241|244.08|241.68|242.9|240.5|0
1658141100000|2022-07-18 10:45:00|243.24|240.84|243.74|241.34|243.74|241.34|242.56|240.16|0
1658141400000|2022-07-18 10:50:00|243.9|241.5|242.56|240.16|243.9|241.5|242.56|240.16|0
1658141700000|2022-07-18 10:55:00|242.39|239.99|243.06|240.66|243.73|241.33|242.39|239.99|0
1658142000000|2022-07-18 11:00:00|242.89|240.49|242.88|240.48|243.05|240.65|241.38|238.98|0
1658142300000|2022-07-18 11:05:00|243.05|240.65|245.57|243.17|245.74|243.34|242.88|240.48|0
1658142600000|2022-07-18 11:10:00|245.74|243.34|244.56|242.16|245.9|243.5|244.56|242.16|0
1658142900000|2022-07-18 11:15:00|244.39|241.99|245.3|242.9|245.73|243.33|244.39|241.99|0
1658143200000|2022-07-18 11:20:00|245.39|242.99|247.08|244.68|247.41|245.01|245.22|242.82|0
1658143500000|2022-07-18 11:25:00|246.91|244.51|246.23|243.83|246.91|244.51|245.22|242.82|0
1658143800000|2022-07-18 11:30:00|246.06|243.66|245.89|243.49|246.73|244.33|245.72|243.32|0
1658144100000|2022-07-18 11:35:00|245.72|243.32|244.87|242.47|245.72|243.32|244.7|242.3|0
1658144400000|2022-07-18 11:40:00|244.7|242.3|244.36|241.96|244.87|242.47|244.03|241.63|0
1658144700000|2022-07-18 11:45:00|244.19|241.79|245.2|242.8|245.37|242.97|244.19|241.79|0
1658145000000|2022-07-18 11:50:00|245.11|242.71|244.35|241.95|245.7|243.3|244.19|241.79|0
1658145300000|2022-07-18 11:55:00|244.19|241.79|243.85|241.45|244.69|242.29|243.34|240.94|0
1658145600000|2022-07-18 12:00:00|244.01|241.61|243.84|241.44|245.53|243.13|243.51|241.11|0
1658145900000|2022-07-18 12:05:00|243.92|241.52|244.34|241.94|245.18|242.78|243.84|241.44|0
1658146200000|2022-07-18 12:10:00|244.17|241.77|243.33|240.93|244.17|241.77|243|240.6|0
1658146500000|2022-07-18 12:15:00|243.5|241.1|239.65|237.25|243.5|241.1|239.48|237.08|0
1658146800000|2022-07-18 12:20:00|239.82|237.42|238.48|236.08|240.31|237.91|237.49|235.09|0
1658147100000|2022-07-18 12:25:00|238.15|235.75|235.99|233.59|238.48|236.08|235.5|233.1|0
1658147400000|2022-07-18 12:30:00|235.74|233.34|238.47|236.07|238.47|236.07|235.5|233.1|0
1658147700000|2022-07-18 12:35:00|238.31|235.91|237.55|235.15|238.8|236.4|236.98|234.58|0
1658148000000|2022-07-18 12:40:00|237.31|234.91|238.3|235.9|238.3|235.9|236.81|234.41|0
1658148300000|2022-07-18 12:45:00|238.13|235.73|236.8|234.4|238.63|236.23|235.89|233.49|0
1658148600000|2022-07-18 12:50:00|236.55|234.15|236.8|234.4|237.54|235.14|236.3|233.9|0
1658148900000|2022-07-18 12:55:00|236.71|234.31|239.62|237.22|239.78|237.38|236.47|234.07|0
1658149200000|2022-07-18 13:00:00|239.53|237.13|238.28|235.88|239.53|237.13|238.12|235.72|0
1658149500000|2022-07-18 13:05:00|238.45|236.05|238.86|236.46|239.44|237.04|238.11|235.71|0
1658149800000|2022-07-18 13:10:00|238.78|236.38|237.78|235.38|239.11|236.71|237.11|234.71|0
1658150100000|2022-07-18 13:15:00|237.94|235.54|239.27|236.87|239.6|237.2|237.77|235.37|0
1658150400000|2022-07-18 13:20:00|239.1|236.7|239.1|236.7|239.6|237.2|237.77|235.37|0
1658150700000|2022-07-18 13:25:00|238.93|236.53|240.26|237.86|241.26|238.86|238.76|236.36|0
1658151000000|2022-07-18 13:30:00|240.59|238.19|240.83|238.43|244.72|242.32|238.43|236.03|0
1658151300000|2022-07-18 13:35:00|239.41|237.01|238.82|236.42|242.34|239.94|237.83|235.43|0
1658151600000|2022-07-18 13:40:00|238.16|235.76|242.81|240.41|242.98|240.58|235.5|233.1|0
1658151900000|2022-07-18 13:45:00|243.14|240.74|243.89|241.49|245.15|242.75|240.8|238.4|0
1658152200000|2022-07-18 13:50:00|243.81|241.41|243.64|241.24|244.65|242.25|242.13|239.73|0
1658152500000|2022-07-18 13:55:00|243.47|241.07|241.29|238.89|245.82|243.42|240.79|238.39|0
1658152800000|2022-07-18 14:00:00|241.46|239.06|240.45|238.05|243.13|240.73|238.63|236.23|0
1658153100000|2022-07-18 14:05:00|240.79|238.39|238.45|236.05|240.79|238.39|237.29|234.89|0
1658153400000|2022-07-18 14:10:00|238.62|236.22|235.51|233.11|239.12|236.72|233.36|230.96|0
1658153700000|2022-07-18 14:15:00|235.67|233.27|236.16|233.76|237.49|235.09|234.18|231.78|0
1658154000000|2022-07-18 14:20:00|236.33|233.93|236.82|234.42|237.99|235.59|235.75|233.35|0
1658154300000|2022-07-18 14:25:00|236.66|234.26|235.82|233.42|236.82|234.42|234.67|232.27|0
1658154600000|2022-07-18 14:30:00|235.99|233.59|238.31|235.91|239.14|236.74|235.82|233.42|0
1658154900000|2022-07-18 14:35:00|238.39|235.99|236.31|233.91|239.14|236.74|234.82|232.42|0
1658155200000|2022-07-18 14:40:00|236.39|233.99|235.98|233.58|237.64|235.24|235.48|233.08|0
1658155500000|2022-07-18 14:45:00|235.81|233.41|233.98|231.58|235.98|233.58|232.17|229.77|0
1658155800000|2022-07-18 14:50:00|233.9|231.5|235.14|232.74|235.31|232.91|233.16|230.76|0
1658156100000|2022-07-18 14:55:00|234.97|232.57|236.46|234.06|237.46|235.06|234.48|232.08|0
1658156400000|2022-07-18 15:00:00|236.63|234.23|235.79|233.39|237.29|234.89|234.3|231.9|0
1658156700000|2022-07-18 15:05:00|235.96|233.56|234.13|231.73|236.79|234.39|233.47|231.07|0
1658157000000|2022-07-18 15:10:00|234.3|231.9|234.29|231.89|234.63|232.23|233.14|230.74|0
1658157300000|2022-07-18 15:15:00|234.13|231.73|233.79|231.39|234.79|232.39|232.48|230.08|0
1658157600000|2022-07-18 15:20:00|233.96|231.56|234.78|232.38|235.11|232.71|233.3|230.9|0
1658157900000|2022-07-18 15:25:00|234.95|232.55|234.45|232.05|235.61|233.21|233.96|231.56|0
1658158200000|2022-07-18 15:30:00|234.61|232.21|235.44|233.04|236.6|234.2|233.29|230.89|0
1658158500000|2022-07-18 15:35:00|235.27|232.87|237.09|234.69|237.26|234.86|235.11|232.71|0
1658158800000|2022-07-18 15:40:00|237.43|235.03|239.43|237.03|239.43|237.03|236.93|234.53|0
1658159100000|2022-07-18 15:45:00|239.42|237.02|237.25|234.85|239.76|237.36|236.92|234.52|0
1658159400000|2022-07-18 15:50:00|237.09|234.69|238.41|236.01|238.58|236.18|236.59|234.19|0
1658159700000|2022-07-18 15:55:00|238.25|235.85|239.25|236.85|239.92|237.52|238.08|235.68|0
1658160000000|2022-07-18 16:00:00|239.58|237.18|238.15|235.75|239.58|237.18|237.74|235.34|0
1658160300000|2022-07-18 16:05:00|238.07|235.67|237.07|234.67|239.24|236.84|236.41|234.01|0
1658160600000|2022-07-18 16:10:00|237.24|234.84|238.57|236.17|239.07|236.67|236.9|234.5|0
1658160900000|2022-07-18 16:15:00|238.4|236|236.73|234.33|238.73|236.33|236.06|233.66|0
1658161200000|2022-07-18 16:20:00|236.56|234.16|237.72|235.32|237.72|235.32|236.23|233.83|0
1658161500000|2022-07-18 16:25:00|237.56|235.16|235.89|233.49|237.56|235.16|235.56|233.16|0
1658161800000|2022-07-18 16:30:00|236.06|233.66|235.89|233.49|236.88|234.48|235.72|233.32|0
1658162100000|2022-07-18 16:35:00|235.72|233.32|237.21|234.81|237.38|234.98|235.72|233.32|0
1658162400000|2022-07-18 16:40:00|237.04|234.64|236.54|234.14|237.71|235.31|236.54|234.14|0
1658162700000|2022-07-18 16:45:00|236.38|233.98|234.88|232.48|236.71|234.31|234.55|232.15|0
1658163000000|2022-07-18 16:50:00|234.71|232.31|232.4|230|235.04|232.64|232.4|230|0
1658163300000|2022-07-18 16:55:00|232.23|229.83|232.32|229.92|233.31|230.91|231.41|229.01|0
1658163600000|2022-07-18 17:00:00|232.48|230.08|233.3|230.9|233.3|230.9|232.15|229.75|0
1658163900000|2022-07-18 17:05:00|233.47|231.07|232.8|230.4|233.63|231.23|232.31|229.91|0
1658164200000|2022-07-18 17:10:00|232.64|230.24|232.47|230.07|232.96|230.56|231.33|228.93|0
1658164500000|2022-07-18 17:15:00|232.64|230.24|229.36|226.96|232.8|230.4|229.2|226.8|0
1658164800000|2022-07-18 17:20:00|229.2|226.8|230.17|227.77|230.17|227.77|228.05|225.65|0
1658165100000|2022-07-18 17:25:00|230.33|227.93|231.8|229.4|231.97|229.57|230.01|227.61|0
1658165400000|2022-07-18 17:30:00|231.64|229.24|226.42|224.02|231.97|229.57|226.42|224.02|0
1658165700000|2022-07-18 17:35:00|226.26|223.86|225.12|222.72|227.39|224.99|223.51|221.11|0
1658166000000|2022-07-18 17:40:00|224.96|222.56|223.99|221.59|225.93|223.53|223.51|221.11|0
1658166300000|2022-07-18 17:45:00|224.15|221.75|220.93|218.53|225.28|222.88|220.61|218.21|0
1658166600000|2022-07-18 17:50:00|220.77|218.37|222.05|219.65|222.86|220.46|220.77|218.37|0
1658166900000|2022-07-18 17:55:00|222.21|219.81|215.72|212.84|222.21|219.81|213.25|210.37|0
1658167200000|2022-07-18 18:00:00|215.56|212.68|215.32|212.92|216.82|213.94|213.43|211.03|0
1658167500000|2022-07-18 18:05:00|215.47|213.07|215|212.6|216.1|213.7|214.37|211.97|0
1658167800000|2022-07-18 18:10:00|214.84|212.44|216.25|213.85|216.41|214.01|213.74|211.34|0
1658168100000|2022-07-18 18:15:00|216.41|214.01|218.31|215.91|218.63|216.23|215.86|213.46|0
1658168400000|2022-07-18 18:20:00|217.99|215.59|215.61|213.21|219.26|216.86|215.61|213.21|0
1658168700000|2022-07-18 18:25:00|215.77|213.37|212.46|210.06|216.09|213.69|211.84|209.44|0
1658169000000|2022-07-18 18:30:00|212.15|209.75|214.03|211.63|214.03|211.63|211.68|209.28|0
1658169300000|2022-07-18 18:35:00|213.87|211.47|215.13|212.73|216.87|214.47|213.4|211|0
1658169600000|2022-07-18 18:40:00|215.44|213.04|210.26|207.86|215.6|213.2|209.95|207.55|0
1658169900000|2022-07-18 18:45:00|210.42|208.02|210.88|208.48|211.67|209.27|209.33|206.93|0
1658170200000|2022-07-18 18:50:00|211.2|208.8|208.39|205.99|211.2|208.8|206.23|203.83|0
1658170500000|2022-07-18 18:55:00|208.08|205.68|205.68|203.28|208.39|205.99|205.22|202.82|0
1658170800000|2022-07-18 19:00:00|205.06|202.66|206.3|203.9|207.3|204.9|204.6|202.2|0
1658171100000|2022-07-18 19:05:00|205.99|203.59|209.24|206.84|209.87|207.47|205.99|203.59|0
1658171400000|2022-07-18 19:10:00|209.4|207|208.15|205.75|209.71|207.31|205.98|203.58|0
1658171700000|2022-07-18 19:15:00|208.3|205.9|210.33|207.93|210.48|208.08|207.99|205.59|0
1658172000000|2022-07-18 19:20:00|210.01|207.61|208.14|205.74|210.95|208.55|207.52|205.12|0
1658172300000|2022-07-18 19:25:00|208.29|205.89|203.06|200.66|208.76|206.36|203.06|200.66|0
1658172600000|2022-07-18 19:30:00|202.9|200.5|199.84|197.44|203.13|200.73|198.78|196.38|0
1658172900000|2022-07-18 19:35:00|199.69|197.29|195.9|193.5|200.91|198.51|195|192.6|0
1658173200000|2022-07-18 19:40:00|195.75|193.35|195.45|193.05|197.26|194.86|194.55|192.15|0
1658173500000|2022-07-18 19:45:00|194.99|192.59|191.11|188.71|195.29|192.89|191.11|188.71|0
1658173800000|2022-07-18 19:50:00|192.74|190.34|197.85|195.45|198.15|195.75|192.59|190.19|0
1658174100000|2022-07-18 19:55:00|198|195.6|197.24|194.84|200.13|197.73|196.19|193.79|0
1658174400000|2022-07-18 20:00:00|199.67|197.27|198.3|195.9|201.19|198.79|197.39|194.99|0
1658174700000|2022-07-18 20:05:00|198.15|195.75|200.42|198.02|200.73|198.33|198.15|195.75|0
1658175000000|2022-07-18 20:10:00|200.57|198.17|200.72|198.32|201.49|199.09|199.96|197.56|0
1658175300000|2022-07-18 20:15:00|200.62|197.82|201.22|198.42|201.23|198.43|200.31|197.51|0
1658175600000|2022-07-18 20:20:00|201.07|198.27|201.22|198.42|201.83|199.03|200.91|198.11|0
1658175900000|2022-07-18 20:25:00|201.37|198.57|201.06|198.26|201.52|198.72|200.91|198.11|0
1658176200000|2022-07-18 20:30:00|200.91|198.11|201.06|198.26|201.21|198.41|200.75|197.95|0
1658176500000|2022-07-18 20:35:00|201.13|198.33|199.86|197.06|201.52|198.72|199.71|196.91|0
1658176800000|2022-07-18 20:40:00|200.02|197.22|199.71|196.91|200.17|197.37|199.55|196.75|0
1658177100000|2022-07-18 20:45:00|199.86|197.06|199.4|196.6|199.86|197.06|199.24|196.44|0
1658177400000|2022-07-18 20:50:00|199.55|196.75|200.31|197.51|200.31|197.51|199.4|196.6|0
1658177700000|2022-07-18 20:55:00|200.46|197.66|199.92|197.12|200.46|197.66|199.7|196.9|0
1658178000000|2022-07-18 21:00:00|199.7|196.9|199.8|197|199.83|197.03|199.2|196.4|0
1658178300000|2022-07-18 21:05:00|199.82|197.02|199.89|197.09|200|197.2|199.82|197.02|0
1658178600000|2022-07-18 21:10:00|199.93|197.13|199.55|196.75|199.93|197.13|199.55|196.75|0
1658178900000|2022-07-18 21:15:00|199.44|196.64|198.99|196.19|199.44|196.64|198.99|196.19|0
1658179200000|2022-07-18 21:20:00|198.88|196.08|199.92|197.12|199.99|197.19|198.88|196.08|0
1658179500000|2022-07-18 21:25:00|200.1|197.3|199.85|197.05|200.1|197.3|199.74|196.94|0
1658179800000|2022-07-18 21:30:00|199.89|197.09|199.96|197.16|199.96|197.16|199.84|197.04|0
1658180100000|2022-07-18 21:35:00|199.84|197.04|199.79|196.99|199.84|197.04|199.67|196.87|0
1658180400000|2022-07-18 21:40:00|199.71|196.91|199.79|196.99|199.79|196.99|199.71|196.91|0
1658180700000|2022-07-18 21:45:00|199.83|197.03|199.96|197.16|199.96|197.16|199.76|196.96|0
1658181000000|2022-07-18 21:50:00|200.01|197.21|199.96|197.16|200.03|197.23|199.92|197.12|0
1658181300000|2022-07-18 21:55:00|199.94|197.14|199.94|197.14|200.18|197.38|199.75|196.95|0
1658181600000|2022-07-18 22:00:00|199.26|196.46|198.28|195.48|199.87|197.07|198.13|195.33|0
1658181900000|2022-07-18 22:05:00|198.2|195.4|198.28|195.48|198.28|195.48|197.82|195.02|0
1658182200000|2022-07-18 22:10:00|198.43|195.63|197.52|194.72|199.04|196.24|197.52|194.72|0
1658182500000|2022-07-18 22:15:00|197.68|194.88|197.98|195.18|197.98|195.18|196.61|193.81|0
1658182800000|2022-07-18 22:20:00|198.28|195.48|198.89|196.09|199.35|196.55|197.98|195.18|0
1658183100000|2022-07-18 22:25:00|199.04|196.24|198.43|195.63|199.04|196.24|198.28|195.48|0
1658183400000|2022-07-18 22:30:00|198.58|195.78|198.42|195.62|198.58|195.78|198.12|195.32|0
1658183700000|2022-07-18 22:35:00|198.58|195.78|200.41|197.61|200.72|197.92|198.58|195.78|0
1658184000000|2022-07-18 22:40:00|200.49|197.69|200.56|197.76|200.57|197.77|200.1|197.3|0
1658184300000|2022-07-18 22:45:00|200.48|197.68|200.1|197.3|200.56|197.76|199.64|196.84|0
1658184600000|2022-07-18 22:50:00|200.25|197.45|200.01|197.21|200.4|197.6|199.94|197.14|0
1658184900000|2022-07-18 22:55:00|200.09|197.29|199.47|196.67|200.09|197.29|199.32|196.52|0
1658185200000|2022-07-18 23:00:00|199.32|196.52|198.4|195.6|199.93|197.13|198.4|195.6|0
1658185500000|2022-07-18 23:05:00|198.25|195.45|198.39|195.59|198.39|195.59|197.48|194.68|0
1658185800000|2022-07-18 23:10:00|198.55|195.75|198.24|195.44|198.77|195.97|197.93|195.13|0
1658186100000|2022-07-18 23:15:00|198.39|195.59|198.85|196.05|199.23|196.43|198.31|195.51|0
1658186400000|2022-07-18 23:20:00|198.84|196.04|199.15|196.35|199.15|196.35|198.61|195.81|0
1658186700000|2022-07-18 23:25:00|198.99|196.19|199.3|196.5|199.91|197.11|198.99|196.19|0
1658187000000|2022-07-18 23:30:00|199.45|196.65|200.06|197.26|200.21|197.41|199.29|196.49|0
1658187300000|2022-07-18 23:35:00|199.91|197.11|201.44|198.64|201.6|198.8|199.82|197.02|0
1658187600000|2022-07-18 23:40:00|201.29|198.49|201.74|198.94|201.9|199.1|200.36|197.56|0
1658187900000|2022-07-18 23:45:00|201.44|198.64|200.05|197.25|201.44|198.64|199.89|197.09|0
1658188200000|2022-07-18 23:50:00|199.89|197.09|201.74|198.94|201.89|199.09|199.74|196.94|0
1658188500000|2022-07-18 23:55:00|201.89|199.09|202.35|199.55|202.66|199.86|201.74|198.94|0
1658188800000|2022-07-19 00:00:00|202.5|199.7|200.5|197.7|202.81|200.01|200.19|197.39|0
1658189100000|2022-07-19 00:05:00|200.34|197.54|199.49|196.69|200.34|197.54|198.5|195.7|0
1658189400000|2022-07-19 00:10:00|199.64|196.84|199.87|197.07|200.34|197.54|199.41|196.61|0
1658189700000|2022-07-19 00:15:00|199.79|196.99|199.41|196.61|200.87|198.07|199.02|196.22|0
1658190000000|2022-07-19 00:20:00|199.25|196.45|199.71|196.91|200.09|197.29|198.95|196.15|0
1658190300000|2022-07-19 00:25:00|199.78|196.98|200.24|197.44|200.32|197.52|199.4|196.6|0
1658190600000|2022-07-19 00:30:00|200.17|197.37|198.17|195.37|200.24|197.44|197.78|194.98|0
1658190900000|2022-07-19 00:35:00|198.02|195.22|197.93|195.13|198.32|195.52|197.1|194.3|0
1658191200000|2022-07-19 00:40:00|197.86|195.06|198.62|195.82|198.77|195.97|197.55|194.75|0
1658191500000|2022-07-19 00:45:00|198.47|195.67|198.31|195.51|198.85|196.05|198.23|195.43|0
1658191800000|2022-07-19 00:50:00|198.46|195.66|199.38|196.58|199.69|196.89|198.31|195.51|0
1658192100000|2022-07-19 00:55:00|199.22|196.42|199.07|196.27|199.38|196.58|198.76|195.96|0
1658192400000|2022-07-19 01:00:00|198.91|196.11|200.14|197.34|200.14|197.34|198.3|195.5|0
1658192700000|2022-07-19 01:05:00|200.21|197.41|199.98|197.18|200.75|197.95|199.44|196.64|0
1658193000000|2022-07-19 01:10:00|199.9|197.1|199.97|197.17|200.75|197.95|199.67|196.87|0
1658193300000|2022-07-19 01:15:00|199.9|197.1|199.89|197.09|200.13|197.33|199.36|196.56|0
1658193600000|2022-07-19 01:20:00|199.82|197.02|200.43|197.63|200.89|198.09|199.82|197.02|0
1658193900000|2022-07-19 01:25:00|200.58|197.78|201.04|198.24|201.35|198.55|199.58|196.78|0
1658194200000|2022-07-19 01:30:00|200.89|198.09|201.81|199.01|202.34|199.54|200.27|197.47|0
1658194500000|2022-07-19 01:35:00|201.73|198.93|201.18|198.38|201.88|199.08|201.03|198.23|0
1658194800000|2022-07-19 01:40:00|201.26|198.46|201.03|198.23|201.8|199|201.03|198.23|0
1658195100000|2022-07-19 01:45:00|200.87|198.07|201.87|199.07|202.1|199.3|200.02|197.22|0
1658195400000|2022-07-19 01:50:00|201.95|199.15|201.63|198.83|201.95|199.15|201.48|198.68|0
1658195700000|2022-07-19 01:55:00|201.48|198.68|199.24|196.44|201.79|198.99|199.24|196.44|0
1658196000000|2022-07-19 02:00:00|199.63|196.83|200.55|197.75|200.86|198.06|199.63|196.83|0
1658196300000|2022-07-19 02:05:00|200.62|197.82|202.24|199.44|202.24|199.44|200.31|197.51|0
1658196600000|2022-07-19 02:10:00|202|199.2|202.55|199.75|202.7|199.9|201.78|198.98|0
1658196900000|2022-07-19 02:15:00|202.46|199.66|201.92|199.12|203.47|200.67|201.92|199.12|0
1658197200000|2022-07-19 02:20:00|202.08|199.28|201.92|199.12|202.38|199.58|201.77|198.97|0
1658197500000|2022-07-19 02:25:00|201.76|198.96|202.53|199.73|202.53|199.73|201.45|198.65|0
1658197800000|2022-07-19 02:30:00|202.38|199.58|202.53|199.73|202.69|199.89|201.91|199.11|0
1658198100000|2022-07-19 02:35:00|202.45|199.65|202.75|199.95|202.83|200.03|202.06|199.26|0
1658198400000|2022-07-19 02:40:00|202.83|200.03|201.44|198.64|202.83|200.03|201.28|198.48|0
1658198700000|2022-07-19 02:45:00|201.36|198.56|201.97|199.17|202.52|199.72|201.28|198.48|0
1658199000000|2022-07-19 02:50:00|202.05|199.25|201.74|198.94|202.67|199.87|201.58|198.78|0
1658199300000|2022-07-19 02:55:00|201.58|198.78|202.27|199.47|202.66|199.86|201.58|198.78|0
1658199600000|2022-07-19 03:00:00|202.35|199.55|202.66|199.86|202.82|200.02|202.2|199.4|0
1658199900000|2022-07-19 03:05:00|202.5|199.7|203.43|200.63|203.66|200.86|202.5|199.7|0
1658200200000|2022-07-19 03:10:00|203.27|200.47|202.49|199.69|203.66|200.86|202.49|199.69|0
1658200500000|2022-07-19 03:15:00|202.57|199.77|202.95|200.15|202.96|200.16|202.18|199.38|0
1658200800000|2022-07-19 03:20:00|202.87|200.07|202.49|199.69|203.03|200.23|202.18|199.38|0
1658201100000|2022-07-19 03:25:00|202.56|199.76|202.17|199.37|202.8|200|201.86|199.06|0
1658201400000|2022-07-19 03:30:00|202.25|199.45|200.63|197.83|202.25|199.45|200.63|197.83|0
1658201700000|2022-07-19 03:35:00|200.47|197.67|199.77|196.97|200.78|197.98|199.39|196.59|0
1658202000000|2022-07-19 03:40:00|199.7|196.9|199.08|196.28|199.85|197.05|198.78|195.98|0
1658202300000|2022-07-19 03:45:00|199.23|196.43|199.46|196.66|199.54|196.74|199.08|196.28|0
1658202600000|2022-07-19 03:50:00|199.38|196.58|199.53|196.73|199.54|196.74|198.77|195.97|0
1658202900000|2022-07-19 03:55:00|199.38|196.58|199.99|197.19|199.99|197.19|198.99|196.19|0
1658203200000|2022-07-19 04:00:00|200.14|197.34|199.83|197.03|200.3|197.5|199.68|196.88|0
1658203500000|2022-07-19 04:05:00|199.98|197.18|199.98|197.18|200.29|197.49|199.67|196.87|0
1658203800000|2022-07-19 04:10:00|199.83|197.03|200.13|197.33|200.2|197.4|199.83|197.03|0
1658204100000|2022-07-19 04:15:00|200.28|197.48|200.13|197.33|200.44|197.64|200.05|197.25|0
1658204400000|2022-07-19 04:20:00|200.2|197.4|198.59|195.79|200.2|197.4|198.59|195.79|0
1658204700000|2022-07-19 04:25:00|198.66|195.86|199.35|196.55|199.35|196.55|198.28|195.48|0
1658205000000|2022-07-19 04:30:00|199.2|196.4|199.19|196.39|199.5|196.7|198.43|195.63|0
1658205300000|2022-07-19 04:35:00|199.26|196.46|200.11|197.31|200.11|197.31|199.26|196.46|0
1658205600000|2022-07-19 04:40:00|200.26|197.46|199.64|196.84|200.26|197.46|199.64|196.84|0
1658205900000|2022-07-19 04:45:00|199.56|196.76|200.1|197.3|200.64|197.84|199.56|196.76|0
1658206200000|2022-07-19 04:50:00|199.95|197.15|199.02|196.22|200.25|197.45|199.02|196.22|0
1658206500000|2022-07-19 04:55:00|199.18|196.38|198.1|195.3|199.18|196.38|197.64|194.84|0
1658206800000|2022-07-19 05:00:00|198.17|195.37|198.98|196.18|200.16|197.36|197.33|194.53|0
1658207100000|2022-07-19 05:05:00|198.97|196.17|200.19|197.39|200.35|197.55|198.82|196.02|0
1658207400000|2022-07-19 05:10:00|200.35|197.55|201.73|198.93|201.73|198.93|200.35|197.55|0
1658207700000|2022-07-19 05:15:00|201.72|198.92|201.72|198.92|201.88|199.08|201.26|198.46|0
1658208000000|2022-07-19 05:20:00|201.57|198.77|201.56|198.76|201.72|198.92|200.95|198.15|0
1658208300000|2022-07-19 05:25:00|201.72|198.92|201.56|198.76|202.79|199.99|201.48|198.68|0
1658208600000|2022-07-19 05:30:00|201.48|198.68|202.79|199.99|202.79|199.99|201.17|198.37|0
1658208900000|2022-07-19 05:35:00|202.63|199.83|203.01|200.21|203.56|200.76|202.63|199.83|0
1658209200000|2022-07-19 05:40:00|202.94|200.14|203.09|200.29|203.47|200.67|202.78|199.98|0
1658209500000|2022-07-19 05:45:00|203.24|200.44|202.93|200.13|203.39|200.59|202.62|199.82|0
1658209800000|2022-07-19 05:50:00|203.08|200.28|204.01|201.21|204.32|201.52|203.08|200.28|0
1658210100000|2022-07-19 05:55:00|204.16|201.36|202.61|199.81|204.16|201.36|202.61|199.81|0
1658210400000|2022-07-19 06:00:00|202.3|199.5|202.61|199.81|203.07|200.27|200.92|198.12|0
1658210700000|2022-07-19 06:05:00|202.45|199.65|203.53|200.73|203.68|200.88|201.99|199.19|0
1658211000000|2022-07-19 06:10:00|203.45|200.65|203.29|200.49|204.92|202.12|203.22|200.42|0
1658211300000|2022-07-19 06:15:00|203.37|200.57|202.13|199.33|203.68|200.88|201.98|199.18|0
1658211600000|2022-07-19 06:20:00|202.29|199.49|201.82|199.02|202.59|199.79|201.59|198.79|0
1658211900000|2022-07-19 06:25:00|201.67|198.87|202.12|199.32|202.28|199.48|201.2|198.4|0
1658212200000|2022-07-19 06:30:00|202.2|199.4|201.2|198.4|202.74|199.94|200.58|197.78|0
1658212500000|2022-07-19 06:35:00|201.12|198.32|201.81|199.01|201.81|199.01|200.73|197.93|0
1658212800000|2022-07-19 06:40:00|201.73|198.93|202.73|199.93|202.88|200.08|201.65|198.85|0
1658213100000|2022-07-19 06:45:00|202.8|200|202.41|199.61|203.19|200.39|202.41|199.61|0
1658213400000|2022-07-19 06:50:00|202.26|199.46|202.1|199.3|203.03|200.23|201.56|198.76|0
1658213700000|2022-07-19 06:55:00|202.02|199.22|202.1|199.3|202.41|199.61|201.64|198.84|0
1658214000000|2022-07-19 07:00:00|202.41|199.61|206.74|203.94|207.52|204.72|200.1|197.3|0
1658214300000|2022-07-19 07:05:00|207.17|204.77|206.77|204.37|208.73|206.33|206.54|204.14|0
1658214600000|2022-07-19 07:10:00|206.69|204.29|206.85|204.45|207.47|205.07|205.76|203.36|0
1658214900000|2022-07-19 07:15:00|207|204.6|206.84|204.44|207.7|205.3|205.91|203.51|0
1658215200000|2022-07-19 07:20:00|206.68|204.28|205.75|203.35|207.78|205.38|205.35|202.95|0
1658215500000|2022-07-19 07:25:00|205.67|203.27|205.9|203.5|207.3|204.9|205.59|203.19|0
1658215800000|2022-07-19 07:30:00|205.74|203.34|200.94|198.54|205.9|203.5|200.56|198.16|0
1658216100000|2022-07-19 07:35:00|200.64|198.24|202.63|200.23|202.95|200.55|200.48|198.08|0
1658216400000|2022-07-19 07:40:00|202.48|200.08|197.72|195.32|202.48|200.08|197.11|194.71|0
1658216700000|2022-07-19 07:45:00|197.42|195.02|201.81|199.41|202.35|199.95|197.42|195.02|0
1658217000000|2022-07-19 07:50:00|201.73|199.33|199.96|197.56|202.27|199.87|199.5|197.1|0
1658217300000|2022-07-19 07:55:00|199.89|197.49|200.5|198.1|200.96|198.56|198.36|195.96|0
1658217600000|2022-07-19 08:00:00|200.42|198.02|200.95|198.55|202.65|200.25|200.04|197.64|0
1658217900000|2022-07-19 08:05:00|201.11|198.71|203.49|201.09|203.49|201.09|200.18|197.78|0
1658218200000|2022-07-19 08:10:00|203.26|200.86|202.17|199.77|203.57|201.17|201.71|199.31|0
1658218500000|2022-07-19 08:15:00|202.33|199.93|201.55|199.15|202.48|200.08|201.09|198.69|0
1658218800000|2022-07-19 08:20:00|201.71|199.31|202.47|200.07|202.94|200.54|201.25|198.85|0
1658219100000|2022-07-19 08:25:00|202.63|200.23|201.08|198.68|202.78|200.38|200.93|198.53|0
1658219400000|2022-07-19 08:30:00|200.85|198.45|203.62|201.22|203.62|201.22|200.78|198.38|0
1658219700000|2022-07-19 08:35:00|203.55|201.15|204.01|201.61|205.56|203.16|203.39|200.99|0
1658220000000|2022-07-19 08:40:00|204.16|201.76|204.78|202.38|205.4|203|204.16|201.76|0
1658220300000|2022-07-19 08:45:00|204.93|202.53|204.07|201.67|205.4|203|203.84|201.44|0
1658220600000|2022-07-19 08:50:00|204.15|201.75|204.38|201.98|204.77|202.37|203.07|200.67|0
1658220900000|2022-07-19 08:55:00|204.3|201.9|206.47|204.07|206.94|204.54|204.3|201.9|0
1658221200000|2022-07-19 09:00:00|206.39|203.99|206.78|204.38|207.72|205.32|206.01|203.61|0
1658221500000|2022-07-19 09:05:00|206.63|204.23|207.09|204.69|207.72|205.32|206.31|203.91|0
1658221800000|2022-07-19 09:10:00|206.93|204.53|208.49|206.09|209.12|206.72|206.62|204.22|0
1658222100000|2022-07-19 09:15:00|208.65|206.25|207.86|205.46|208.72|206.32|207.39|204.99|0
1658222400000|2022-07-19 09:20:00|207.94|205.54|211.16|208.76|211.79|209.39|207.7|205.3|0
1658222700000|2022-07-19 09:25:00|211.23|208.83|211.54|209.14|211.94|209.54|211|208.6|0
1658223000000|2022-07-19 09:30:00|211.62|209.22|212.41|210.01|212.65|210.25|211.62|209.22|0
1658223300000|2022-07-19 09:35:00|212.57|210.17|212.25|209.85|212.73|210.33|211.93|209.53|0
1658223600000|2022-07-19 09:40:00|212.32|209.92|212.56|210.16|212.56|210.16|212.09|209.69|0
1658223900000|2022-07-19 09:45:00|212.72|210.32|213.11|210.71|213.98|211.58|212|209.6|0
1658224200000|2022-07-19 09:50:00|213.27|210.87|214.77|212.37|214.78|212.38|213.03|210.63|0
1658224500000|2022-07-19 09:55:00|214.61|212.21|212.71|210.31|214.61|212.21|212.62|210.22|0
1658224800000|2022-07-19 10:00:00|212.86|210.46|213.49|211.09|213.65|211.25|212.31|209.91|0
1658225100000|2022-07-19 10:05:00|213.41|211.01|215.72|213.32|215.88|213.48|213.41|211.01|0
1658225400000|2022-07-19 10:10:00|215.63|213.23|217.03|214.63|220.21|217.81|215.56|213.16|0
1658225700000|2022-07-19 10:15:00|216.71|214.31|216.1|213.7|217.15|214.75|216.02|213.62|0
1658226000000|2022-07-19 10:20:00|216.02|213.62|216.02|213.62|217.14|214.74|215.86|213.46|0
1658226300000|2022-07-19 10:25:00|216.18|213.78|216.65|214.25|217.46|215.06|214.98|212.58|0
1658226600000|2022-07-19 10:30:00|216.01|213.61|217.77|215.37|217.94|215.54|215.85|213.45|0
1658226900000|2022-07-19 10:35:00|217.85|215.45|218.89|216.49|219.54|217.14|217.45|215.05|0
1658227200000|2022-07-19 10:40:00|218.73|216.33|217.84|215.44|218.89|216.49|217.76|215.36|0
1658227500000|2022-07-19 10:45:00|217.76|215.36|216.8|214.4|217.92|215.52|216.8|214.4|0
1658227800000|2022-07-19 10:50:00|216.71|214.31|216.47|214.07|216.96|214.56|215.52|213.12|0
1658228100000|2022-07-19 10:55:00|216.31|213.91|216.47|214.07|216.95|214.55|215.35|212.95|0
1658228400000|2022-07-19 11:00:00|215.99|213.59|214.39|211.99|216.31|213.91|213.59|211.19|0
1658228700000|2022-07-19 11:05:00|214.23|211.83|214.38|211.98|215.34|212.94|213.75|211.35|0
1658229000000|2022-07-19 11:10:00|214.22|211.82|216.78|214.38|216.78|214.38|214.22|211.82|0
1658229300000|2022-07-19 11:15:00|216.62|214.22|214.53|212.13|216.94|214.54|214.53|212.13|0
1658229600000|2022-07-19 11:20:00|214.22|211.82|214.29|211.89|214.53|212.13|213.89|211.49|0
1658229900000|2022-07-19 11:25:00|214.37|211.97|215.8|213.4|215.8|213.4|214.21|211.81|0
1658230200000|2022-07-19 11:30:00|215.64|213.24|214.44|212.04|216.28|213.88|214.04|211.64|0
1658230500000|2022-07-19 11:35:00|214.52|212.12|213.4|211|214.84|212.44|213.09|210.69|0
1658230800000|2022-07-19 11:40:00|213.24|210.84|212.52|210.12|213.72|211.32|212.29|209.89|0
1658231100000|2022-07-19 11:45:00|212.45|210.05|213.4|211|213.56|211.16|212.29|209.89|0
1658231400000|2022-07-19 11:50:00|213.87|211.47|216.26|213.86|216.9|214.5|213.71|211.31|0
1658231700000|2022-07-19 11:55:00|216.42|214.02|215.89|213.49|216.42|214.02|215.46|213.06|0
1658232000000|2022-07-19 12:00:00|216.21|213.81|215.89|213.49|217.17|214.77|215.73|213.33|0
1658232300000|2022-07-19 12:05:00|216.05|213.65|214.13|211.73|216.37|213.97|214.13|211.73|0
1658232600000|2022-07-19 12:10:00|214.29|211.89|213.81|211.41|214.45|212.05|213.02|210.62|0
1658232900000|2022-07-19 12:15:00|213.89|211.49|212.06|209.66|214.6|212.2|211.9|209.5|0
1658233200000|2022-07-19 12:20:00|212.69|210.29|211.11|208.71|212.69|210.29|210.48|208.08|0
1658233500000|2022-07-19 12:25:00|211.26|208.86|210.31|207.91|211.81|209.41|209.84|207.44|0
1658233800000|2022-07-19 12:30:00|210.47|208.07|212.84|210.44|213.16|210.76|210.15|207.75|0
1658234100000|2022-07-19 12:35:00|213|210.6|212.68|210.28|213.79|211.39|212.52|210.12|0
1658234400000|2022-07-19 12:40:00|212.83|210.43|214.58|212.18|214.74|212.34|212.52|210.12|0
1658234700000|2022-07-19 12:45:00|214.9|212.5|217.77|215.37|217.77|215.37|214.18|211.78|0
1658235000000|2022-07-19 12:50:00|217.93|215.53|220.05|217.65|220.54|218.14|217.45|215.05|0
1658235300000|2022-07-19 12:55:00|220.21|217.81|219.08|216.68|220.54|218.14|219.08|216.68|0
1658235600000|2022-07-19 13:00:00|219.24|216.84|218.6|216.2|219.4|217|218.12|215.72|0
1658235900000|2022-07-19 13:05:00|218.51|216.11|219.4|217|219.4|217|218.11|215.71|0
1658236200000|2022-07-19 13:10:00|219.24|216.84|220.52|218.12|221.49|219.09|218.75|216.35|0
1658236500000|2022-07-19 13:15:00|220.68|218.28|222.46|220.06|223.43|221.03|220.36|217.96|0
1658236800000|2022-07-19 13:20:00|222.3|219.9|222.45|220.05|223.43|221.03|221.65|219.25|0
1658237100000|2022-07-19 13:25:00|222.29|219.89|221.48|219.08|223.75|221.35|221.48|219.08|0
1658237400000|2022-07-19 13:30:00|222.13|219.73|221.8|219.4|223.75|221.35|219.54|217.14|0
1658237700000|2022-07-19 13:35:00|221.64|219.24|222.28|219.88|224.72|222.32|220.66|218.26|0
1658238000000|2022-07-19 13:40:00|223.25|220.85|220.32|217.92|223.9|221.5|218.47|216.07|0
1658238300000|2022-07-19 13:45:00|221.05|218.65|220.07|217.67|221.37|218.97|217.34|214.94|0
1658238600000|2022-07-19 13:50:00|219.91|217.51|221.28|218.88|222.18|219.78|219.43|217.03|0
1658238900000|2022-07-19 13:55:00|221.2|218.8|226.91|224.51|227.07|224.67|220.55|218.15|0
1658239200000|2022-07-19 14:00:00|227.07|224.67|226.98|224.58|227.89|225.49|225.6|223.2|0
1658239500000|2022-07-19 14:05:00|226.74|224.34|225.59|223.19|226.9|224.5|222.82|220.42|0
1658239800000|2022-07-19 14:10:00|225.75|223.35|227.88|225.48|230.69|228.29|224.44|222.04|0
1658240100000|2022-07-19 14:15:00|227.55|225.15|226.89|224.49|227.88|225.48|224.77|222.37|0
1658240400000|2022-07-19 14:20:00|227.06|224.66|230.51|228.11|232.01|229.61|226.89|224.49|0
1658240700000|2022-07-19 14:25:00|230.35|227.95|234.83|232.43|235.67|233.27|230.18|227.78|0
1658241000000|2022-07-19 14:30:00|235|232.6|235.22|232.82|237.02|234.62|234.16|231.76|0
1658241300000|2022-07-19 14:35:00|235.38|232.98|235.38|232.98|236.38|233.98|233.89|231.49|0
1658241600000|2022-07-19 14:40:00|235.55|233.15|236.38|233.98|237.21|234.81|235.21|232.81|0
1658241900000|2022-07-19 14:45:00|236.54|234.14|240.7|238.3|240.7|238.3|236.54|234.14|0
1658242200000|2022-07-19 14:50:00|240.53|238.13|241.53|239.13|242.72|240.32|240.53|238.13|0
1658242500000|2022-07-19 14:55:00|241.37|238.97|241.53|239.13|241.87|239.47|239.52|237.12|0
1658242800000|2022-07-19 15:00:00|241.7|239.3|244.4|242|245.59|243.19|241.7|239.3|0
1658243100000|2022-07-19 15:05:00|244.57|242.17|245.92|243.52|246.6|244.2|244.23|241.83|0
1658243400000|2022-07-19 15:10:00|246.43|244.03|245.75|243.35|246.6|244.2|244.56|242.16|0
1658243700000|2022-07-19 15:15:00|245.92|243.52|242.83|240.43|246.43|244.03|242.83|240.43|0
1658244000000|2022-07-19 15:20:00|242.99|240.59|242.82|240.42|243.33|240.93|241.64|239.24|0
1658244300000|2022-07-19 15:25:00|242.65|240.25|245.52|243.12|246.03|243.63|242.65|240.25|0
1658244600000|2022-07-19 15:30:00|245.69|243.29|248.92|246.52|249.26|246.86|245.69|243.29|0
1658244900000|2022-07-19 15:35:00|248.58|246.18|245.85|243.45|249.43|247.03|245.68|243.28|0
1658245200000|2022-07-19 15:40:00|245.68|243.28|244.66|242.26|245.68|243.28|243.31|240.91|0
1658245500000|2022-07-19 15:45:00|244.83|242.43|243.14|240.74|245|242.6|243.14|240.74|0
1658245800000|2022-07-19 15:50:00|243.31|240.91|245.84|243.44|245.84|243.44|243.14|240.74|0
1658246100000|2022-07-19 15:55:00|246.01|243.61|248.05|245.65|248.22|245.82|245.84|243.44|0
1658246400000|2022-07-19 16:00:00|248.22|245.82|244.48|242.08|248.22|245.82|243.97|241.57|0
1658246700000|2022-07-19 16:05:00|244.31|241.91|243.8|241.4|244.48|242.08|242.11|239.71|0
1658247000000|2022-07-19 16:10:00|243.97|241.57|244.98|242.58|246|243.6|243.97|241.57|0
1658247300000|2022-07-19 16:15:00|244.81|242.41|245.14|242.74|245.14|242.74|243.62|241.22|0
1658247600000|2022-07-19 16:20:00|245.22|242.82|248.2|245.8|248.2|245.8|245.22|242.82|0
1658247900000|2022-07-19 16:25:00|248.03|245.63|248.7|246.3|249.05|246.65|247.69|245.29|0
1658248200000|2022-07-19 16:30:00|248.88|246.48|251.95|249.55|252.13|249.73|248.53|246.13|0
1658248500000|2022-07-19 16:35:00|251.78|249.38|251.43|249.03|251.78|249.38|250.24|247.84|0
1658248800000|2022-07-19 16:40:00|251.26|248.86|253.62|251.22|254.13|251.73|251.09|248.69|0
1658249100000|2022-07-19 16:45:00|253.45|251.05|254.47|252.07|255.33|252.93|253.27|250.87|0
1658249400000|2022-07-19 16:50:00|254.64|252.24|253.27|250.87|254.81|252.41|252.41|250.01|0
1658249700000|2022-07-19 16:55:00|253.1|250.7|255.32|252.92|255.32|252.92|252.58|250.18|0
1658250000000|2022-07-19 17:00:00|255.49|253.09|254.8|252.4|255.49|253.09|254.63|252.23|0
1658250300000|2022-07-19 17:05:00|254.46|252.06|252.91|250.51|254.46|252.06|252.57|250.17|0
1658250600000|2022-07-19 17:10:00|253.26|250.86|253.18|250.78|255.67|253.27|253.08|250.68|0
1658250900000|2022-07-19 17:15:00|253.35|250.95|251.98|249.58|254.38|251.98|251.98|249.58|0
1658251200000|2022-07-19 17:20:00|252.15|249.75|253|250.6|253|250.6|250.79|248.39|0
1658251500000|2022-07-19 17:25:00|253.17|250.77|253|250.6|253.69|251.29|252.32|249.92|0
1658251800000|2022-07-19 17:30:00|253.17|250.77|255.22|252.82|255.22|252.82|253|250.6|0
1658252100000|2022-07-19 17:35:00|255.05|252.65|258.84|256.44|259.18|256.78|255.05|252.65|0
1658252400000|2022-07-19 17:40:00|259.01|256.61|260.74|258.34|260.91|258.51|258.66|256.26|0
1658252700000|2022-07-19 17:45:00|260.91|258.51|260.56|258.16|261.26|258.86|260.04|257.64|0
1658253000000|2022-07-19 17:50:00|260.73|258.33|260.56|258.16|261.08|258.68|259.69|257.29|0
1658253300000|2022-07-19 17:55:00|260.38|257.98|263.33|260.93|263.51|261.11|260.38|257.98|0
1658253600000|2022-07-19 18:00:00|263.16|260.76|266.13|263.73|266.13|263.73|262.99|260.59|0
1658253900000|2022-07-19 18:05:00|265.95|263.55|268.05|265.65|268.4|266|265.78|263.38|0
1658254200000|2022-07-19 18:10:00|267.88|265.48|265.59|263.19|268.23|265.83|265.42|263.02|0
1658254500000|2022-07-19 18:15:00|265.42|263.02|266.64|264.24|266.82|264.42|263.67|261.27|0
1658254800000|2022-07-19 18:20:00|266.82|264.42|266.48|264.08|266.99|264.59|265.09|262.69|0
1658255100000|2022-07-19 18:25:00|266.66|264.26|263.2|260.8|266.66|264.26|262.67|260.27|0
1658255400000|2022-07-19 18:30:00|263.37|260.97|264.41|262.01|265.98|263.58|263.2|260.8|0
1658255700000|2022-07-19 18:35:00|264.58|262.18|263.71|261.31|265.63|263.23|263.71|261.31|0
1658256000000|2022-07-19 18:40:00|263.88|261.48|264.75|262.35|265.45|263.05|263.01|260.61|0
1658256300000|2022-07-19 18:45:00|264.57|262.17|262.14|259.74|264.57|262.17|260.58|258.18|0
1658256600000|2022-07-19 18:50:00|262.66|260.26|265.09|262.69|265.26|262.86|261.27|258.87|0
1658256900000|2022-07-19 18:55:00|264.91|262.51|265.08|262.68|265.61|263.21|263.87|261.47|0
1658257200000|2022-07-19 19:00:00|265.43|263.03|264.04|261.64|265.43|263.03|262.47|260.07|0
1658257500000|2022-07-19 19:05:00|263.86|261.46|268.05|265.65|268.22|265.82|263.69|261.29|0
1658257800000|2022-07-19 19:10:00|267.87|265.47|266.47|264.07|267.87|265.47|264.9|262.5|0
1658258100000|2022-07-19 19:15:00|266.29|263.89|267.16|264.76|267.51|265.11|264.9|262.5|0
1658258400000|2022-07-19 19:20:00|266.99|264.59|265.76|263.36|267.34|264.94|264.37|261.97|0
1658258700000|2022-07-19 19:25:00|265.59|263.19|266.46|264.06|267.86|265.46|265.59|263.19|0
1658259000000|2022-07-19 19:30:00|266.63|264.23|263.49|261.09|268.03|265.63|263.49|261.09|0
1658259300000|2022-07-19 19:35:00|263.32|260.92|266.97|264.57|266.97|264.57|263.32|260.92|0
1658259600000|2022-07-19 19:40:00|266.8|264.4|272.43|270.03|272.64|270.24|266.8|264.4|0
1658259900000|2022-07-19 19:45:00|272.25|269.85|270.84|268.44|273.31|270.91|270.14|267.74|0
1658260200000|2022-07-19 19:50:00|269.96|267.56|269.08|266.68|271.02|268.62|267.68|265.28|0
1658260500000|2022-07-19 19:55:00|269.43|267.03|267.85|265.45|272.42|270.02|267.85|265.45|0
1658260800000|2022-07-19 20:00:00|268.73|266.33|271.53|269.13|271.88|269.48|268.2|265.8|0
1658261100000|2022-07-19 20:05:00|271.36|268.96|272.94|270.54|273.29|270.89|270.65|268.25|0
1658261400000|2022-07-19 20:10:00|272.76|270.36|273.29|270.89|273.29|270.89|272.23|269.83|0
1658261700000|2022-07-19 20:15:00|273.48|270.68|275.25|272.45|275.43|272.63|273.31|270.51|0
1658262000000|2022-07-19 20:20:00|275.16|272.36|276.48|273.68|276.84|274.04|274.89|272.09|0
1658262300000|2022-07-19 20:25:00|276.57|273.77|276.66|273.86|276.84|274.04|276.3|273.5|0
1658262600000|2022-07-19 20:30:00|276.48|273.68|276.12|273.32|277.01|274.21|275.94|273.14|0
1658262900000|2022-07-19 20:35:00|275.94|273.14|275.41|272.61|275.94|273.14|275.23|272.43|0
1658263200000|2022-07-19 20:40:00|275.58|272.78|275.58|272.78|276.02|273.22|274.88|272.08|0
1658263500000|2022-07-19 20:45:00|275.4|272.6|275.22|272.42|275.58|272.78|274.69|271.89|0
1658263800000|2022-07-19 20:50:00|275.05|272.25|275.04|272.24|275.4|272.6|274.87|272.07|0
1658264100000|2022-07-19 20:55:00|274.87|272.07|274.77|271.97|275.57|272.77|274.68|271.88|0
1658264400000|2022-07-19 21:00:00|275.09|272.29|275.06|272.26|275.2|272.4|274.81|272.01|0
1658264700000|2022-07-19 21:05:00|275.09|272.29|275.19|272.39|275.29|272.49|275.09|272.29|0
1658265000000|2022-07-19 21:10:00|275.21|272.41|275.47|272.67|275.63|272.83|275.21|272.41|0
1658265300000|2022-07-19 21:15:00|275.55|272.75|276.03|273.23|276.14|273.34|275.55|272.75|0
1658265600000|2022-07-19 21:20:00|276.11|273.31|276.21|273.41|276.42|273.62|276.11|273.31|0
1658265900000|2022-07-19 21:25:00|276.26|273.46|276.55|273.75|276.6|273.8|276.26|273.46|0
1658266200000|2022-07-19 21:30:00|276.6|273.8|276.28|273.48|276.63|273.83|276.05|273.25|0
1658266500000|2022-07-19 21:35:00|276.21|273.41|276.49|273.69|276.56|273.76|276.18|273.38|0
1658266800000|2022-07-19 21:40:00|276.46|273.66|276.46|273.66|276.49|273.69|276.33|273.53|0
1658267100000|2022-07-19 21:45:00|276.48|273.68|276.46|273.66|276.48|273.68|276.25|273.45|0
1658267400000|2022-07-19 21:50:00|276.48|273.68|276.58|273.78|276.58|273.78|276.46|273.66|0
1658267700000|2022-07-19 21:55:00|276.53|273.73|276.58|273.78|276.58|273.78|276.34|273.54|0
1658268000000|2022-07-19 22:00:00|276.31|273.51|273.92|271.12|277.02|274.22|273.83|271.03|0
1658268300000|2022-07-19 22:05:00|274.01|271.21|274.63|271.83|275.16|272.36|273.75|270.95|0
1658268600000|2022-07-19 22:10:00|274.8|272|274.8|272|275.16|272.36|274.45|271.65|0
1658268900000|2022-07-19 22:15:00|274.88|272.08|275.15|272.35|275.15|272.35|274.7|271.9|0
1658269200000|2022-07-19 22:20:00|275.33|272.53|274.08|271.28|275.33|272.53|273.91|271.11|0
1658269500000|2022-07-19 22:25:00|273.91|271.11|273.55|270.75|274.08|271.28|273.55|270.75|0
1658269800000|2022-07-19 22:30:00|273.46|270.66|272.66|269.86|273.55|270.75|272.4|269.6|0
1658270100000|2022-07-19 22:35:00|272.84|270.04|273.27|270.47|273.55|270.75|272.66|269.86|0
1658270400000|2022-07-19 22:40:00|273.37|270.57|272.83|270.03|273.37|270.57|272.48|269.68|0
1658270700000|2022-07-19 22:45:00|272.66|269.86|273.36|270.56|273.36|270.56|272.65|269.85|0
1658271000000|2022-07-19 22:50:00|273.53|270.73|273.35|270.55|274.06|271.26|273.26|270.46|0
1658271300000|2022-07-19 22:55:00|273.53|270.73|275.12|272.32|275.12|272.32|273.53|270.73|0
1658271600000|2022-07-19 23:00:00|275.29|272.49|274.58|271.78|275.73|272.93|274.23|271.43|0
1658271900000|2022-07-19 23:05:00|274.93|272.13|275.19|272.39|275.28|272.48|274.05|271.25|0
1658272200000|2022-07-19 23:10:00|275.11|272.31|275.1|272.3|275.28|272.48|274.75|271.95|0
1658272500000|2022-07-19 23:15:00|274.93|272.13|274.48|271.68|275.1|272.3|274.39|271.59|0
1658272800000|2022-07-19 23:20:00|274.57|271.77|273.24|270.44|274.57|271.77|272.89|270.09|0
1658273100000|2022-07-19 23:25:00|273.15|270.35|273.68|270.88|273.68|270.88|272.97|270.17|0
1658273400000|2022-07-19 23:30:00|273.85|271.05|273.5|270.7|274.03|271.23|273.32|270.52|0
1658273700000|2022-07-19 23:35:00|273.32|270.52|272.79|269.99|273.5|270.7|272.61|269.81|0
1658274000000|2022-07-19 23:40:00|272.7|269.9|272.61|269.81|273.22|270.42|272.43|269.63|0
1658274300000|2022-07-19 23:45:00|272.78|269.98|273.48|270.68|273.49|270.69|272.25|269.45|0
1658274600000|2022-07-19 23:50:00|273.66|270.86|274.01|271.21|274.37|271.57|273.57|270.77|0
1658274900000|2022-07-19 23:55:00|274.19|271.39|273.83|271.03|274.54|271.74|273.83|271.03|0
1658275200000|2022-07-20 00:00:00|273.65|270.85|272.06|269.26|273.83|271.03|271.36|268.56|0
1658275500000|2022-07-20 00:05:00|271.71|268.91|272.41|269.61|272.94|270.14|271.71|268.91|0
1658275800000|2022-07-20 00:10:00|272.49|269.69|272.76|269.96|272.76|269.96|271.53|268.73|0
1658276100000|2022-07-20 00:15:00|272.93|270.13|274.17|271.37|274.34|271.54|272.76|269.96|0
1658276400000|2022-07-20 00:20:00|273.99|271.19|275.58|272.78|275.76|272.96|273.54|270.74|0
1658276700000|2022-07-20 00:25:00|275.4|272.6|281.81|279.01|282.52|279.72|275.4|272.6|0
1658277000000|2022-07-20 00:30:00|281.9|279.1|281.18|278.38|283.77|280.97|281.18|278.38|0
1658277300000|2022-07-20 00:35:00|281.27|278.47|280.55|277.75|281.71|278.91|280.2|277.4|0
1658277600000|2022-07-20 00:40:00|280.38|277.58|279.92|277.12|280.73|277.93|279.84|277.04|0
1658277900000|2022-07-20 00:45:00|280.02|277.22|280.55|277.75|281.17|278.37|280.02|277.22|0
1658278200000|2022-07-20 00:50:00|280.72|277.92|280.54|277.74|280.72|277.92|279.65|276.85|0
1658278500000|2022-07-20 00:55:00|280.45|277.65|281.96|279.16|282.14|279.34|280.36|277.56|0
1658278800000|2022-07-20 01:00:00|281.78|278.98|280.53|277.73|282.14|279.34|280.18|277.38|0
1658279100000|2022-07-20 01:05:00|280.36|277.56|280.44|277.64|281.24|278.44|280.17|277.37|0
1658279400000|2022-07-20 01:10:00|280.53|277.73|279.46|276.66|280.88|278.08|279.01|276.21|0
1658279700000|2022-07-20 01:15:00|279.81|277.01|280.88|278.08|281.41|278.61|279.28|276.48|0
1658280000000|2022-07-20 01:20:00|281.06|278.26|279.98|277.18|281.41|278.61|279.54|276.74|0
1658280300000|2022-07-20 01:25:00|279.81|277.01|280.69|277.89|280.95|278.15|279.8|277|0
1658280600000|2022-07-20 01:30:00|280.51|277.71|282.47|279.67|282.47|279.67|280.33|277.53|0
1658280900000|2022-07-20 01:35:00|282.38|279.58|282.82|280.02|283.9|281.1|281.75|278.95|0
1658281200000|2022-07-20 01:40:00|282.64|279.84|283|280.2|283.44|280.64|282.29|279.49|0
1658281500000|2022-07-20 01:45:00|283.08|280.28|282.99|280.19|283.18|280.38|282.46|279.66|0
1658281800000|2022-07-20 01:50:00|282.9|280.1|284.42|281.62|285.14|282.34|282.81|280.01|0
1658282100000|2022-07-20 01:55:00|284.24|281.44|284.06|281.26|285.86|283.06|283.7|280.9|0
1658282400000|2022-07-20 02:00:00|283.88|281.08|282.8|280|283.88|281.08|282.62|279.82|0
1658282700000|2022-07-20 02:05:00|282.89|280.09|283.69|280.89|283.7|280.9|282.62|279.82|0
1658283000000|2022-07-20 02:10:00|283.78|280.98|283.42|280.62|284.77|281.97|283.33|280.53|0
1658283300000|2022-07-20 02:15:00|283.51|280.71|284.04|281.24|284.94|282.14|283.33|280.53|0
1658283600000|2022-07-20 02:20:00|284.22|281.42|284.22|281.42|284.76|281.96|283.59|280.79|0
1658283900000|2022-07-20 02:25:00|284.3|281.5|284.75|281.95|284.84|282.04|284.22|281.42|0
1658284200000|2022-07-20 02:30:00|284.93|282.13|286.9|284.1|286.9|284.1|284.75|281.95|0
1658284500000|2022-07-20 02:35:00|287.08|284.28|288.88|286.08|289.06|286.26|286.54|283.74|0
1658284800000|2022-07-20 02:40:00|288.7|285.9|288.88|286.08|289.51|286.71|288.34|285.54|0
1658285100000|2022-07-20 02:45:00|288.7|285.9|287.7|284.9|288.88|286.08|287.61|284.81|0
1658285400000|2022-07-20 02:50:00|287.61|284.81|287.79|284.99|287.79|284.99|286.89|284.09|0
1658285700000|2022-07-20 02:55:00|287.97|285.17|287.69|284.89|287.97|285.17|287.24|284.44|0
1658286000000|2022-07-20 03:00:00|287.6|284.8|287.78|284.98|288.14|285.34|287.24|284.44|0
1658286300000|2022-07-20 03:05:00|287.6|284.8|286.69|283.89|287.6|284.8|286.51|283.71|0
1658286600000|2022-07-20 03:10:00|286.78|283.98|287.23|284.43|287.59|284.79|286.78|283.98|0
1658286900000|2022-07-20 03:15:00|287.05|284.25|287.23|284.43|287.77|284.97|286.87|284.07|0
1658287200000|2022-07-20 03:20:00|287.13|284.33|287.76|284.96|288.03|285.23|286.87|284.07|0
1658287500000|2022-07-20 03:25:00|287.58|284.78|287.76|284.96|288.12|285.32|287.4|284.6|0
1658287800000|2022-07-20 03:30:00|287.94|285.14|287.39|284.59|288.12|285.32|287.21|284.41|0
1658288100000|2022-07-20 03:35:00|287.57|284.77|287.39|284.59|287.57|284.77|287.03|284.23|0
1658288400000|2022-07-20 03:40:00|287.21|284.41|286.85|284.05|287.39|284.59|286.85|284.05|0
1658288700000|2022-07-20 03:45:00|286.84|284.04|286.3|283.5|286.84|284.04|285.76|282.96|0
1658289000000|2022-07-20 03:50:00|286.12|283.32|285.4|282.6|286.12|283.32|285.22|282.42|0
1658289300000|2022-07-20 03:55:00|285.31|282.51|286.65|283.85|286.74|283.94|285.04|282.24|0
1658289600000|2022-07-20 04:00:00|286.83|284.03|286.83|284.03|287.37|284.57|286.47|283.67|0
1658289900000|2022-07-20 04:05:00|286.65|283.85|288.17|285.37|288.17|285.37|286.65|283.85|0
1658290200000|2022-07-20 04:10:00|288.27|285.47|287.54|284.74|288.44|285.64|287.54|284.74|0
1658290500000|2022-07-20 04:15:00|287.63|284.83|286.82|284.02|287.72|284.92|286.64|283.84|0
1658290800000|2022-07-20 04:20:00|286.64|283.84|285.91|283.11|287.08|284.28|285.91|283.11|0
1658291100000|2022-07-20 04:25:00|285.73|282.93|284.29|281.49|286|283.2|284.12|281.32|0
1658291400000|2022-07-20 04:30:00|284.2|281.4|285.01|282.21|285.73|282.93|284.2|281.4|0
1658291700000|2022-07-20 04:35:00|284.83|282.03|283.93|281.13|284.91|282.11|283.93|281.13|0
1658292000000|2022-07-20 04:40:00|283.83|281.03|285|282.2|285|282.2|283.75|280.95|0
1658292300000|2022-07-20 04:45:00|285.18|282.38|285.89|283.09|286.16|283.36|285.18|282.38|0
1658292600000|2022-07-20 04:50:00|286.07|283.27|286.79|283.99|286.79|283.99|285.35|282.55|0
1658292900000|2022-07-20 04:55:00|286.61|283.81|286.06|283.26|286.61|283.81|285.88|283.08|0
1658293200000|2022-07-20 05:00:00|285.88|283.08|283.73|280.93|286.06|283.26|282.83|280.03|0
1658293500000|2022-07-20 05:05:00|283.55|280.75|283.54|280.74|284.26|281.46|283.01|280.21|0
1658293800000|2022-07-20 05:10:00|283.63|280.83|283.18|280.38|283.63|280.83|282.11|279.31|0
1658294100000|2022-07-20 05:15:00|283|280.2|282.64|279.84|283.09|280.29|282.11|279.31|0
1658294400000|2022-07-20 05:20:00|282.28|279.48|281.21|278.41|282.28|279.48|280.68|277.88|0
1658294700000|2022-07-20 05:25:00|281.12|278.32|282.99|280.19|282.99|280.19|281.03|278.23|0
1658295000000|2022-07-20 05:30:00|282.9|280.1|282.09|279.29|282.9|280.1|281.2|278.4|0
1658295300000|2022-07-20 05:35:00|281.92|279.12|282.09|279.29|282.71|279.91|281.2|278.4|0
1658295600000|2022-07-20 05:40:00|282|279.2|282.26|279.46|283.07|280.27|281.55|278.75|0
1658295900000|2022-07-20 05:45:00|282.35|279.55|282.44|279.64|282.44|279.64|281.91|279.11|0
1658296200000|2022-07-20 05:50:00|282.26|279.46|282.61|279.81|283.51|280.71|282.26|279.46|0
1658296500000|2022-07-20 05:55:00|282.79|279.99|281.89|279.09|282.79|279.99|280.64|277.84|0
1658296800000|2022-07-20 06:00:00|281.54|278.74|281|278.2|282.79|279.99|280.46|277.66|0
1658297100000|2022-07-20 06:05:00|280.82|278.02|282.42|279.62|282.6|279.8|280.64|277.84|0
1658297400000|2022-07-20 06:10:00|282.24|279.44|280.72|277.92|282.24|279.44|280.63|277.83|0
1658297700000|2022-07-20 06:15:00|280.81|278.01|280.27|277.47|282.14|279.34|280.27|277.47|0
1658298000000|2022-07-20 06:20:00|280.36|277.56|279.73|276.93|280.98|278.18|278.84|276.04|0
1658298300000|2022-07-20 06:25:00|279.82|277.02|281.69|278.89|281.96|279.16|279.2|276.4|0
1658298600000|2022-07-20 06:30:00|281.51|278.71|282.04|279.24|282.23|279.43|281.24|278.44|0
1658298900000|2022-07-20 06:35:00|281.87|279.07|282.58|279.78|282.58|279.78|280.61|277.81|0
1658299200000|2022-07-20 06:40:00|282.94|280.14|281.86|279.06|283.11|280.31|280.97|278.17|0
1658299500000|2022-07-20 06:45:00|281.68|278.88|283.29|280.49|283.83|281.03|281.41|278.61|0
1658299800000|2022-07-20 06:50:00|283.11|280.31|281.85|279.05|283.47|280.67|281.31|278.51|0
1658300100000|2022-07-20 06:55:00|282.03|279.23|281.49|278.69|282.38|279.58|281.4|278.6|0
1658300400000|2022-07-20 07:00:00|280.77|277.97|280.41|277.61|280.77|277.97|276.85|274.05|0
1658300700000|2022-07-20 07:05:00|279.94|277.54|283.07|280.67|284.15|281.75|279.68|277.28|0
1658301000000|2022-07-20 07:10:00|283.25|280.85|281.1|278.7|283.61|281.21|280.65|278.25|0
1658301300000|2022-07-20 07:15:00|280.74|278.34|281.99|279.59|282.52|280.12|278.51|276.11|0
1658301600000|2022-07-20 07:20:00|281.81|279.41|281.09|278.69|284.67|282.27|281.09|278.69|0
1658301900000|2022-07-20 07:25:00|280.2|277.8|279.03|276.63|280.99|278.59|278.59|276.19|0
1658302200000|2022-07-20 07:30:00|278.94|276.54|276.27|273.87|280.63|278.23|276.1|273.7|0
1658302500000|2022-07-20 07:35:00|276.1|273.7|273.26|270.86|276.27|273.87|273.09|270.69|0
1658302800000|2022-07-20 07:40:00|273.09|270.69|271.15|268.75|274.5|272.1|270.97|268.57|0
1658303100000|2022-07-20 07:45:00|270.97|268.57|271.67|269.27|272.55|270.15|270.27|267.87|0
1658303400000|2022-07-20 07:50:00|271.49|269.09|272.9|270.5|273.43|271.03|271.32|268.92|0
1658303700000|2022-07-20 07:55:00|273.43|271.03|271.13|268.73|274.13|271.73|270.78|268.38|0
1658304000000|2022-07-20 08:00:00|270.96|268.56|275.19|272.79|275.36|272.96|270.61|268.21|0
1658304300000|2022-07-20 08:05:00|275.27|272.87|276.68|274.28|276.78|274.38|274.12|271.72|0
1658304600000|2022-07-20 08:10:00|276.6|274.2|276.59|274.19|278.2|275.8|276.24|273.84|0
1658304900000|2022-07-20 08:15:00|276.42|274.02|275.35|272.95|277.48|275.08|275.35|272.95|0
1658305200000|2022-07-20 08:20:00|275.17|272.77|273.58|271.18|275.7|273.3|273.23|270.83|0
1658305500000|2022-07-20 08:25:00|273.23|270.83|274.81|272.41|274.81|272.41|272.6|270.2|0
1658305800000|2022-07-20 08:30:00|274.54|272.14|274.63|272.23|275.42|273.02|274.01|271.61|0
1658306100000|2022-07-20 08:35:00|274.71|272.31|273.92|271.52|275.16|272.76|273.57|271.17|0
1658306400000|2022-07-20 08:40:00|274|271.6|274.09|271.69|274.98|272.58|273.82|271.42|0
1658306700000|2022-07-20 08:45:00|274.27|271.87|272.5|270.1|274.27|271.87|271.09|268.69|0
1658307000000|2022-07-20 08:50:00|272.41|270.01|271.88|269.48|272.41|270.01|271|268.6|0
1658307300000|2022-07-20 08:55:00|271.97|269.57|272.84|270.44|273.02|270.62|271.44|269.04|0
1658307600000|2022-07-20 09:00:00|272.67|270.27|274.43|272.03|275.31|272.91|272.67|270.27|0
1658307900000|2022-07-20 09:05:00|274.6|272.2|274.51|272.11|275.31|272.91|274.07|271.67|0
1658308200000|2022-07-20 09:10:00|274.42|272.02|274.5|272.1|275.31|272.91|274.07|271.67|0
1658308500000|2022-07-20 09:15:00|274.6|272.2|274.42|272.02|275.13|272.73|273.8|271.4|0
1658308800000|2022-07-20 09:20:00|274.32|271.92|274.23|271.83|274.95|272.55|273|270.6|0
1658309100000|2022-07-20 09:25:00|274.41|272.01|272.99|270.59|274.59|272.19|272.82|270.42|0
1658309400000|2022-07-20 09:30:00|273.17|270.77|273.7|271.3|274.23|271.83|272.47|270.07|0
1658309700000|2022-07-20 09:35:00|273.87|271.47|275.82|273.42|275.82|273.42|273.7|271.3|0
1658310000000|2022-07-20 09:40:00|275.72|273.32|274.93|272.53|276.17|273.77|274.4|272|0
1658310300000|2022-07-20 09:45:00|275.01|272.61|274.92|272.52|275.19|272.79|274.22|271.82|0
1658310600000|2022-07-20 09:50:00|274.83|272.43|276.42|274.02|276.42|274.02|274.74|272.34|0
1658310900000|2022-07-20 09:55:00|276.33|273.93|275.09|272.69|276.69|274.29|274.74|272.34|0
1658311200000|2022-07-20 10:00:00|274.91|272.51|273.85|271.45|275.8|273.4|273.05|270.65|0
1658311500000|2022-07-20 10:05:00|274.38|271.98|273.05|270.65|275.09|272.69|273.05|270.65|0
1658311800000|2022-07-20 10:10:00|273.31|270.91|273.31|270.91|273.31|270.91|272.34|269.94|0
1658312100000|2022-07-20 10:15:00|273.22|270.82|275.16|272.76|275.16|272.76|273.13|270.73|0
1658312400000|2022-07-20 10:20:00|275.25|272.85|275.07|272.67|275.6|273.2|274.27|271.87|0
1658312700000|2022-07-20 10:25:00|275.25|272.85|273.47|271.07|275.86|273.46|273.47|271.07|0
1658313000000|2022-07-20 10:30:00|273.3|270.9|266.45|264.05|273.65|271.25|266.45|264.05|0
1658313300000|2022-07-20 10:35:00|266.19|263.79|263.84|261.44|268.2|265.8|263.84|261.44|0
1658313600000|2022-07-20 10:40:00|264.01|261.61|265.22|262.82|266.62|264.22|261.93|259.53|0
1658313900000|2022-07-20 10:45:00|264.88|262.48|261.4|259|264.88|262.48|259.85|257.45|0
1658314200000|2022-07-20 10:50:00|261.58|259.18|263.39|260.99|264|261.6|261.4|259|0
1658314500000|2022-07-20 10:55:00|263.3|260.9|264.86|262.46|266.08|263.68|262.78|260.38|0
1658314800000|2022-07-20 11:00:00|265.21|262.81|264.86|262.46|265.91|263.51|264.68|262.28|0
1658315100000|2022-07-20 11:05:00|265.03|262.63|264.33|261.93|266.42|264.02|264.33|261.93|0
1658315400000|2022-07-20 11:10:00|264.51|262.11|263.81|261.41|265.03|262.63|262.94|260.54|0
1658315700000|2022-07-20 11:15:00|263.63|261.23|263.8|261.4|263.8|261.4|262.25|259.85|0
1658316000000|2022-07-20 11:20:00|263.98|261.58|265.54|263.14|265.71|263.31|263.98|261.58|0
1658316300000|2022-07-20 11:25:00|265.89|263.49|266.31|263.91|266.4|264|265.01|262.61|0
1658316600000|2022-07-20 11:30:00|266.23|263.83|266.05|263.65|266.58|264.18|264.84|262.44|0
1658316900000|2022-07-20 11:35:00|265.7|263.3|265.18|262.78|265.7|263.3|264.14|261.74|0
1658317200000|2022-07-20 11:40:00|265.26|262.86|262.74|260.34|265.26|262.86|262.74|260.34|0
1658317500000|2022-07-20 11:45:00|262.3|259.9|263.08|260.68|263.78|261.38|262.13|259.73|0
1658317800000|2022-07-20 11:50:00|263.26|260.86|263.6|261.2|263.95|261.55|262.22|259.82|0
1658318100000|2022-07-20 11:55:00|263.68|261.28|263.6|261.2|264.29|261.89|263.25|260.85|0
1658318400000|2022-07-20 12:00:00|263.25|260.85|263.87|261.47|264.74|262.34|263.25|260.85|0
1658318700000|2022-07-20 12:05:00|263.7|261.3|267.88|265.48|268.05|265.65|262.83|260.43|0
1658319000000|2022-07-20 12:10:00|267.53|265.13|268.05|265.65|268.4|266|267.18|264.78|0
1658319300000|2022-07-20 12:15:00|268.4|266|266.73|264.33|268.4|266|266.47|264.07|0
1658319600000|2022-07-20 12:20:00|266.65|264.25|260.04|257.64|266.82|264.42|258.66|256.26|0
1658319900000|2022-07-20 12:25:00|260.73|258.33|261.25|258.85|262.11|259.71|259.35|256.95|0
1658320200000|2022-07-20 12:30:00|261.07|258.67|263.15|260.75|264.02|261.62|260.55|258.15|0
1658320500000|2022-07-20 12:35:00|262.98|260.58|260.72|258.32|263.15|260.75|259.68|257.28|0
1658320800000|2022-07-20 12:40:00|261.06|258.66|261.93|259.53|262.45|260.05|259.68|257.28|0
1658321100000|2022-07-20 12:45:00|261.75|259.35|264.7|262.3|264.88|262.48|261.41|259.01|0
1658321400000|2022-07-20 12:50:00|263.91|261.51|266.1|263.7|268.37|265.97|263.64|261.24|0
1658321700000|2022-07-20 12:55:00|266.45|264.05|265.4|263|266.63|264.23|265.4|263|0
1658322000000|2022-07-20 13:00:00|265.23|262.83|266.09|263.69|267.5|265.1|265.05|262.65|0
1658322300000|2022-07-20 13:05:00|266.27|263.87|265.57|263.17|267.14|264.74|265.57|263.17|0
1658322600000|2022-07-20 13:10:00|265.74|263.34|264.52|262.12|266.26|263.86|264.52|262.12|0
1658322900000|2022-07-20 13:15:00|264.34|261.94|267.13|264.73|267.48|265.08|264.34|261.94|0
1658323200000|2022-07-20 13:20:00|266.78|264.38|268.35|265.95|269.23|266.83|266.43|264.03|0
1658323500000|2022-07-20 13:25:00|268.53|266.13|269.23|266.83|269.76|267.36|267.47|265.07|0
1658323800000|2022-07-20 13:30:00|268.7|266.3|267.29|264.89|269.05|266.65|263.28|260.88|0
1658324100000|2022-07-20 13:35:00|268.17|265.77|270.63|268.23|272.39|269.99|268|265.6|0
1658324400000|2022-07-20 13:40:00|270.45|268.05|269.74|267.34|271.86|269.46|267.64|265.24|0
1658324700000|2022-07-20 13:45:00|270.62|268.22|267.98|265.58|270.98|268.58|266.23|263.83|0
1658325000000|2022-07-20 13:50:00|267.81|265.41|266.05|263.65|270.44|268.04|265.88|263.48|0
1658325300000|2022-07-20 13:55:00|265.7|263.3|262.39|259.99|267.45|265.05|261.52|259.12|0
1658325600000|2022-07-20 14:00:00|262.04|259.64|263.78|261.38|264.83|262.43|260.83|258.43|0
1658325900000|2022-07-20 14:05:00|263.95|261.55|265.12|262.72|265.12|262.72|259.61|257.21|0
1658326200000|2022-07-20 14:10:00|265.3|262.9|266.88|264.48|267.23|264.83|264.77|262.37|0
1658326500000|2022-07-20 14:15:00|266.17|263.77|265.99|263.59|266.17|263.77|264.07|261.67|0
1658326800000|2022-07-20 14:20:00|266.17|263.77|271.1|268.7|271.1|268.7|265.82|263.42|0
1658327100000|2022-07-20 14:25:00|270.92|268.52|275.72|273.32|276.07|273.67|270.92|268.52|0
1658327400000|2022-07-20 14:30:00|276.07|273.67|280.91|278.51|281.99|279.59|275.18|272.78|0
1658327700000|2022-07-20 14:35:00|281.09|278.69|282.62|280.22|286.37|283.97|280.55|278.15|0
1658328000000|2022-07-20 14:40:00|282.44|280.04|282.08|279.68|282.44|280.04|279.38|276.98|0
1658328300000|2022-07-20 14:45:00|281.72|279.32|287.31|284.91|288.22|285.82|281.72|279.32|0
1658328600000|2022-07-20 14:50:00|286.95|284.55|292.2|289.8|293.48|291.08|286.59|284.19|0
1658328900000|2022-07-20 14:55:00|292.38|289.98|293.85|291.45|293.85|291.45|290.74|288.34|0
1658329200000|2022-07-20 15:00:00|294.21|291.81|290.37|287.97|294.21|291.81|288.73|286.33|0
1658329500000|2022-07-20 15:05:00|290.55|288.15|291.12|288.72|291.67|289.27|288.73|286.33|0
1658329800000|2022-07-20 15:10:00|291.3|288.9|289.84|287.44|291.66|289.26|289.48|287.08|0
1658330100000|2022-07-20 15:15:00|289.48|287.08|289.65|287.25|290.38|287.98|288.57|286.17|0
1658330400000|2022-07-20 15:20:00|289.84|287.44|286.23|283.83|290.2|287.8|284.97|282.57|0
1658330700000|2022-07-20 15:25:00|286.41|284.01|288.73|286.33|289.45|287.05|285.34|282.94|0
1658331000000|2022-07-20 15:30:00|288.91|286.51|291.6|289.2|291.97|289.57|288|285.6|0
1658331300000|2022-07-20 15:35:00|291.42|289.02|288.69|286.29|293.06|290.66|287.07|284.67|0
1658331600000|2022-07-20 15:40:00|288.33|285.93|289.78|287.38|290.14|287.74|286.89|284.49|0
1658331900000|2022-07-20 15:45:00|290.14|287.74|291.04|288.64|291.95|289.55|289.96|287.56|0
1658332200000|2022-07-20 15:50:00|290.86|288.46|294.68|292.28|295.6|293.2|290.86|288.46|0
1658332500000|2022-07-20 15:55:00|294.32|291.92|294.31|291.91|295.78|293.38|293.22|290.82|0
1658332800000|2022-07-20 16:00:00|294.13|291.73|294.6|292.2|295.49|293.09|293.4|291|0
1658333100000|2022-07-20 16:05:00|294.23|291.83|297.16|294.76|297.52|295.12|294.05|291.65|0
1658333400000|2022-07-20 16:10:00|296.79|294.39|297.34|294.94|297.89|295.49|296.05|293.65|0
1658333700000|2022-07-20 16:15:00|297.15|294.75|296.23|293.83|297.52|295.12|293.86|291.46|0
1658334000000|2022-07-20 16:20:00|296.41|294.01|295.86|293.46|296.6|294.2|294.77|292.37|0
1658334300000|2022-07-20 16:25:00|295.68|293.28|292.02|289.62|296.04|293.64|291.84|289.44|0
1658334600000|2022-07-20 16:30:00|291.84|289.44|294.57|292.17|294.57|292.17|291.84|289.44|0
1658334900000|2022-07-20 16:35:00|294.39|291.99|293.66|291.26|295.67|293.27|293.47|291.07|0
1658335200000|2022-07-20 16:40:00|294.02|291.62|284.83|281.95|294.57|292.17|283.87|281.47|0
1658335500000|2022-07-20 16:45:00|284.65|281.77|278.74|275.86|284.65|281.77|277.14|274.26|0
1658335800000|2022-07-20 16:50:00|278.92|276.04|283.45|280.57|284.53|281.65|277.72|274.84|0
1658336100000|2022-07-20 16:55:00|283.09|280.21|285.43|282.55|286.97|284.09|282.37|279.49|0
1658336400000|2022-07-20 17:00:00|285.25|282.37|278.46|276.06|285.61|282.73|277.74|275.34|0
1658336700000|2022-07-20 17:05:00|278.28|275.88|276.38|273.5|281.32|278.92|273.19|270.31|0
1658337000000|2022-07-20 17:10:00|275.49|272.61|272.91|270.03|275.49|272.61|269.33|266.45|0
1658337300000|2022-07-20 17:15:00|272.55|269.67|276.79|273.91|276.97|274.09|271.32|268.44|0
1658337600000|2022-07-20 17:20:00|277.33|274.45|275.19|272.31|277.33|274.45|274.31|271.43|0
1658337900000|2022-07-20 17:25:00|275.02|272.14|280.7|277.82|280.7|277.82|274.31|271.43|0
1658338200000|2022-07-20 17:30:00|280.34|277.46|283.38|280.5|284.82|281.94|278.38|275.5|0
1658338500000|2022-07-20 17:35:00|283.02|280.14|282.12|279.24|283.02|280.14|279.62|276.74|0
1658338800000|2022-07-20 17:40:00|282.03|279.15|280.98|278.1|283.56|280.68|280.33|277.45|0
1658339100000|2022-07-20 17:45:00|280.81|277.93|276.53|273.65|281.88|279|276.35|273.47|0
1658339400000|2022-07-20 17:50:00|276.35|273.47|276.52|273.64|278.3|275.42|275.81|272.93|0
1658339700000|2022-07-20 17:55:00|276.61|273.73|270.95|268.07|276.88|274|270.16|267.28|0
1658340000000|2022-07-20 18:00:00|270.51|267.63|276.32|273.44|276.32|273.44|270.51|267.63|0
1658340300000|2022-07-20 18:05:00|276.5|273.62|277.91|275.03|277.91|275.03|274.9|272.02|0
1658340600000|2022-07-20 18:10:00|277.74|274.86|276.84|273.96|278.09|275.21|274.54|271.66|0
1658340900000|2022-07-20 18:15:00|276.67|273.79|278.44|275.56|278.8|275.92|274.54|271.66|0
1658341200000|2022-07-20 18:20:00|278.8|275.92|282.48|280.08|282.48|280.08|277.91|275.03|0
1658341500000|2022-07-20 18:25:00|282.3|279.9|284.99|282.59|286.08|283.68|281.95|279.55|0
1658341800000|2022-07-20 18:30:00|285.17|282.77|285.71|283.31|285.89|283.49|282.48|280.08|0
1658342100000|2022-07-20 18:35:00|285.53|283.13|287.33|284.93|287.33|284.93|284.63|282.23|0
1658342400000|2022-07-20 18:40:00|287.51|285.11|286.42|284.02|287.51|285.11|284.8|282.4|0
1658342700000|2022-07-20 18:45:00|286.6|284.2|287.32|284.92|287.32|284.92|285.16|282.76|0
1658343000000|2022-07-20 18:50:00|287.5|285.1|280.49|278.09|287.5|285.1|280.13|277.73|0
1658343300000|2022-07-20 18:55:00|280.31|277.91|284.88|282.48|285.87|283.47|278.88|276.48|0
1658343600000|2022-07-20 19:00:00|284.79|282.39|290.93|288.53|291.11|288.71|283.71|281.31|0
1658343900000|2022-07-20 19:05:00|291.11|288.71|289.66|287.26|292.93|290.53|288.93|286.53|0
1658344200000|2022-07-20 19:10:00|289.84|287.44|290.2|287.8|292.2|289.8|289.11|286.71|0
1658344500000|2022-07-20 19:15:00|290.74|288.34|292.38|289.98|293.29|290.89|289.65|287.25|0
1658344800000|2022-07-20 19:20:00|292.19|289.79|289.65|287.25|292.92|290.52|288.74|286.34|0
1658345100000|2022-07-20 19:25:00|289.83|287.43|293.64|291.24|293.83|291.43|289.83|287.43|0
1658345400000|2022-07-20 19:30:00|293.83|291.43|288.94|286.54|294.19|291.79|288.4|286|0
1658345700000|2022-07-20 19:35:00|288.58|286.18|288.76|286.36|290.39|287.99|286.95|284.55|0
1658346000000|2022-07-20 19:40:00|288.4|286|292.02|289.62|293.29|290.89|287.85|285.45|0
1658346300000|2022-07-20 19:45:00|291.66|289.26|290.74|288.34|292.93|290.53|288.75|286.35|0
1658346600000|2022-07-20 19:50:00|292.02|289.62|287.48|285.08|293.29|290.89|286.4|284|0
1658346900000|2022-07-20 19:55:00|288.02|285.62|286.93|284.53|289.11|286.71|285.67|283.27|0
1658347200000|2022-07-20 20:00:00|287.11|284.71|289.1|286.7|290.73|288.33|287.11|284.71|0
1658347500000|2022-07-20 20:05:00|288.92|286.52|288.91|286.51|290.19|287.79|287.29|284.89|0
1658347800000|2022-07-20 20:10:00|288.37|285.97|285.12|282.72|288.73|286.33|284.4|282|0
1658348100000|2022-07-20 20:15:00|285.14|282.34|283.43|280.63|285.86|283.06|281.55|278.75|0
1658348400000|2022-07-20 20:20:00|283.52|280.72|283.69|280.89|284.6|281.8|282.88|280.08|0
1658348700000|2022-07-20 20:25:00|283.6|280.8|282.97|280.17|283.87|281.07|282.08|279.28|0
1658349000000|2022-07-20 20:30:00|282.79|279.99|282.43|279.63|283.51|280.71|281.9|279.1|0
1658349300000|2022-07-20 20:35:00|282.52|279.72|281.17|278.37|282.79|279.99|281.17|278.37|0
1658349600000|2022-07-20 20:40:00|281.44|278.64|282.42|279.62|283.14|280.34|281.17|278.37|0
1658349900000|2022-07-20 20:45:00|282.51|279.71|281.7|278.9|282.96|280.16|281.7|278.9|0
1658350200000|2022-07-20 20:50:00|281.52|278.72|281.52|278.72|282.06|279.26|281.16|278.36|0
1658350500000|2022-07-20 20:55:00|281.34|278.54|281.35|278.55|281.52|278.72|281.24|278.44|0
1658350800000|2022-07-20 21:00:00|281.46|278.66|281.65|278.85|281.73|278.93|281.31|278.51|0
1658351100000|2022-07-20 21:05:00|281.62|278.82|281.69|278.89|282.03|279.23|281.11|278.31|0
1658351400000|2022-07-20 21:10:00|281.72|278.92|281.4|278.6|281.74|278.94|281.22|278.42|0
1658351700000|2022-07-20 21:15:00|281.29|278.49|281.42|278.62|281.45|278.65|281.29|278.49|0
1658352000000|2022-07-20 21:20:00|281.37|278.57|281.47|278.67|281.52|278.72|281.34|278.54|0
1658352300000|2022-07-20 21:25:00|281.79|278.99|282.43|279.63|282.56|279.76|281.63|278.83|0
1658352600000|2022-07-20 21:30:00|282.49|279.69|282.9|280.1|282.93|280.13|282.48|279.68|0
1658352900000|2022-07-20 21:35:00|282.64|279.84|284.23|281.43|284.23|281.43|282.56|279.76|0
1658353200000|2022-07-20 21:40:00|283.83|281.03|283.96|281.16|283.96|281.16|282.94|280.14|0
1658353500000|2022-07-20 21:45:00|284.17|281.37|284.33|281.53|284.44|281.64|284.17|281.37|0
1658353800000|2022-07-20 21:50:00|284.41|281.61|283.38|280.58|284.41|281.61|283.38|280.58|0
1658354100000|2022-07-20 21:55:00|283.4|280.6|282.43|279.63|283.75|280.95|282.43|279.63|0
1658354400000|2022-07-20 22:00:00|282.09|279.29|282|279.2|282.9|280.1|280.93|278.13|0
1658354700000|2022-07-20 22:05:00|282.18|279.38|281.46|278.66|282.53|279.73|281.1|278.3|0
1658355000000|2022-07-20 22:10:00|281.54|278.74|281.81|279.01|282.17|279.37|281.18|278.38|0
1658355300000|2022-07-20 22:15:00|281.63|278.83|279.21|276.41|281.63|278.83|279.04|276.24|0
1658355600000|2022-07-20 22:20:00|279.13|276.33|279.66|276.86|279.66|276.86|278.41|275.61|0
1658355900000|2022-07-20 22:25:00|279.84|277.04|280.73|277.93|281.44|278.64|279.74|276.94|0
1658356200000|2022-07-20 22:30:00|280.9|278.1|280.81|278.01|281.62|278.82|279.91|277.11|0
1658356500000|2022-07-20 22:35:00|280.72|277.92|278.58|275.78|280.72|277.92|278.58|275.78|0
1658356800000|2022-07-20 22:40:00|278.75|275.95|278.39|275.59|279.47|276.67|278.39|275.59|0
1658357100000|2022-07-20 22:45:00|278.48|275.68|279.46|276.66|279.9|277.1|278.39|275.59|0
1658357400000|2022-07-20 22:50:00|278.92|276.12|278.74|275.94|278.92|276.12|278.39|275.59|0
1658357700000|2022-07-20 22:55:00|278.92|276.12|279.45|276.65|279.81|277.01|278.56|275.76|0
1658358000000|2022-07-20 23:00:00|279.63|276.83|279.35|276.55|279.81|277.01|279.27|276.47|0
1658358300000|2022-07-20 23:05:00|279.27|276.47|281.05|278.25|281.23|278.43|279.27|276.47|0
1658358600000|2022-07-20 23:10:00|280.87|278.07|280.51|277.71|281.14|278.34|279.97|277.17|0
1658358900000|2022-07-20 23:15:00|280.59|277.79|281.58|278.78|281.58|278.78|280.59|277.79|0
1658359200000|2022-07-20 23:20:00|281.4|278.6|283.37|280.57|283.55|280.75|281.31|278.51|0
1658359500000|2022-07-20 23:25:00|283.55|280.75|283.72|280.92|284.44|281.64|283.45|280.65|0
1658359800000|2022-07-20 23:30:00|283.54|280.74|284.08|281.28|284.08|281.28|282.82|280.02|0
1658360100000|2022-07-20 23:35:00|284.26|281.46|283.35|280.55|284.26|281.46|283.35|280.55|0
1658360400000|2022-07-20 23:40:00|283.17|280.37|283.53|280.73|283.71|280.91|282.54|279.74|0
1658360700000|2022-07-20 23:45:00|283.44|280.64|284.15|281.35|284.51|281.71|283.35|280.55|0
1658361000000|2022-07-20 23:50:00|284.06|281.26|284.96|282.16|285.32|282.52|283.88|281.08|0
1658361300000|2022-07-20 23:55:00|285.05|282.25|282.98|280.18|285.14|282.34|282.98|280.18|0
1658361600000|2022-07-21 00:00:00|282.62|279.82|280.83|278.03|282.62|279.82|280.11|277.31|0
1658361900000|2022-07-21 00:05:00|281|278.2|279.75|276.95|281|278.2|279.22|276.42|0
1658362200000|2022-07-21 00:10:00|279.57|276.77|280.1|277.3|280.28|277.48|278.68|275.88|0
1658362500000|2022-07-21 00:15:00|280.28|277.48|278.32|275.52|280.82|278.02|278.32|275.52|0
1658362800000|2022-07-21 00:20:00|278.5|275.7|279.29|276.49|279.29|276.49|277.6|274.8|0
1658363100000|2022-07-21 00:25:00|279.39|276.59|279.56|276.76|279.83|277.03|278.31|275.51|0
1658363400000|2022-07-21 00:30:00|279.38|276.58|279.11|276.31|280.1|277.3|278.66|275.86|0
1658363700000|2022-07-21 00:35:00|278.84|276.04|279.91|277.11|280.81|278.01|278.84|276.04|0
1658364000000|2022-07-21 00:40:00|280|277.2|279.55|276.75|280.27|277.47|279.1|276.3|0
1658364300000|2022-07-21 00:45:00|279.73|276.93|280.98|278.18|281.34|278.54|279.73|276.93|0
1658364600000|2022-07-21 00:50:00|280.8|278|281.24|278.44|281.7|278.9|280.62|277.82|0
1658364900000|2022-07-21 00:55:00|281.33|278.53|281.87|279.07|282.59|279.79|281.33|278.53|0
1658365200000|2022-07-21 01:00:00|281.69|278.89|279.98|277.18|281.69|278.89|279.98|277.18|0
1658365500000|2022-07-21 01:05:00|279.8|277|279.08|276.28|279.8|277|277.56|274.76|0
1658365800000|2022-07-21 01:10:00|279.17|276.37|279.25|276.45|279.88|277.08|278.27|275.47|0
1658366100000|2022-07-21 01:15:00|279.34|276.54|279.52|276.72|280.6|277.8|278.99|276.19|0
1658366400000|2022-07-21 01:20:00|279.43|276.63|278.8|276|279.7|276.9|278.27|275.47|0
1658366700000|2022-07-21 01:25:00|278.62|275.82|273.99|271.19|278.62|275.82|273.99|271.19|0
1658367000000|2022-07-21 01:30:00|274.16|271.36|277.18|274.38|277.19|274.39|273.81|271.01|0
1658367300000|2022-07-21 01:35:00|277.01|274.21|278.61|275.81|278.69|275.89|277.01|274.21|0
1658367600000|2022-07-21 01:40:00|278.34|275.54|278.6|275.8|279.68|276.88|278.25|275.45|0
1658367900000|2022-07-21 01:45:00|278.78|275.98|277.97|275.17|278.78|275.98|276.46|273.66|0
1658368200000|2022-07-21 01:50:00|278.06|275.26|276.81|274.01|278.06|275.26|276.46|273.66|0
1658368500000|2022-07-21 01:55:00|276.99|274.19|277.78|274.98|278.06|275.26|276.81|274.01|0
1658368800000|2022-07-21 02:00:00|277.7|274.9|279.12|276.32|279.13|276.33|276.81|274.01|0
1658369100000|2022-07-21 02:05:00|279.48|276.68|278.94|276.14|280.46|277.66|278.58|275.78|0
1658369400000|2022-07-21 02:10:00|279.12|276.32|279.83|277.03|280.37|277.57|278.94|276.14|0
1658369700000|2022-07-21 02:15:00|280.01|277.21|280.01|277.21|280.73|277.93|279.56|276.76|0
1658370000000|2022-07-21 02:20:00|280.19|277.39|280.09|277.29|281.26|278.46|280|277.2|0
1658370300000|2022-07-21 02:25:00|280|277.2|280.54|277.74|280.9|278.1|280|277.2|0
1658370600000|2022-07-21 02:30:00|280.44|277.64|280.71|277.91|280.98|278.18|279.73|276.93|0
1658370900000|2022-07-21 02:35:00|280.89|278.09|281.07|278.27|281.25|278.45|280.53|277.73|0
1658371200000|2022-07-21 02:40:00|280.97|278.17|280.7|277.9|281.24|278.44|280.7|277.9|0
1658371500000|2022-07-21 02:45:00|280.53|277.73|280.16|277.36|281.51|278.71|279.98|277.18|0
1658371800000|2022-07-21 02:50:00|279.98|277.18|279.98|277.18|280.52|277.72|279.26|276.46|0
1658372100000|2022-07-21 02:55:00|279.8|277|279.98|277.18|280.16|277.36|279.44|276.64|0
1658372400000|2022-07-21 03:00:00|280.06|277.26|280.51|277.71|280.51|277.71|279.26|276.46|0
1658372700000|2022-07-21 03:05:00|280.69|277.89|280.86|278.06|281.05|278.25|279.97|277.17|0
1658373000000|2022-07-21 03:10:00|281.04|278.24|282.66|279.86|282.84|280.04|280.68|277.88|0
1658373300000|2022-07-21 03:15:00|282.84|280.04|282.11|279.31|283.02|280.22|281.75|278.95|0
1658373600000|2022-07-21 03:20:00|282.02|279.22|281.39|278.59|282.29|279.49|281.03|278.23|0
1658373900000|2022-07-21 03:25:00|281.21|278.41|281.21|278.41|281.57|278.77|280.85|278.05|0
1658374200000|2022-07-21 03:30:00|281.29|278.49|280.66|277.86|282.1|279.3|280.49|277.69|0
1658374500000|2022-07-21 03:35:00|280.57|277.77|281.38|278.58|281.56|278.76|280.3|277.5|0
1658374800000|2022-07-21 03:40:00|281.2|278.4|281.19|278.39|281.56|278.76|280.66|277.86|0
1658375100000|2022-07-21 03:45:00|281.37|278.57|281.55|278.75|282.09|279.29|281.19|278.39|0
1658375400000|2022-07-21 03:50:00|281.37|278.57|282.62|279.82|282.62|279.82|281.37|278.57|0
1658375700000|2022-07-21 03:55:00|282.53|279.73|281.54|278.74|282.62|279.82|281.36|278.56|0
1658376000000|2022-07-21 04:00:00|281.72|278.92|281.54|278.74|283.16|280.36|281.54|278.74|0
1658376300000|2022-07-21 04:05:00|281.9|279.1|281.44|278.64|282.08|279.28|281.35|278.55|0
1658376600000|2022-07-21 04:10:00|281.53|278.73|281.17|278.37|281.53|278.73|280.63|277.83|0
1658376900000|2022-07-21 04:15:00|281.35|278.55|281.52|278.72|281.89|279.09|280.99|278.19|0
1658377200000|2022-07-21 04:20:00|281.35|278.55|279.91|277.11|281.35|278.55|279.91|277.11|0
1658377500000|2022-07-21 04:25:00|279.73|276.93|279.72|276.92|280.17|277.37|279.54|276.74|0
1658377800000|2022-07-21 04:30:00|279.9|277.1|281.69|278.89|282.23|279.43|279.72|276.92|0
1658378100000|2022-07-21 04:35:00|281.87|279.07|280.88|278.08|281.87|279.07|280.25|277.45|0
1658378400000|2022-07-21 04:40:00|280.97|278.17|282.4|279.6|282.4|279.6|280.79|277.99|0
1658378700000|2022-07-21 04:45:00|282.49|279.69|283.84|281.04|284.02|281.22|281.86|279.06|0
1658379000000|2022-07-21 04:50:00|284.02|281.22|285.1|282.3|285.91|283.11|284.02|281.22|0
1658379300000|2022-07-21 04:55:00|285.28|282.48|283.83|281.03|285.46|282.66|283.83|281.03|0
1658379600000|2022-07-21 05:00:00|283.65|280.85|283.11|280.31|284.19|281.39|282.57|279.77|0
1658379900000|2022-07-21 05:05:00|283.29|280.49|285.09|282.29|285.09|282.29|282.57|279.77|0
1658380200000|2022-07-21 05:10:00|285.27|282.47|285.88|283.08|287.24|284.44|285.27|282.47|0
1658380500000|2022-07-21 05:15:00|285.97|283.17|284.52|281.72|286.15|283.35|284.34|281.54|0
1658380800000|2022-07-21 05:20:00|284.7|281.9|285.6|282.8|285.96|283.16|284.34|281.54|0
1658381100000|2022-07-21 05:25:00|285.51|282.71|285.42|282.62|285.78|282.98|285.06|282.26|0
1658381400000|2022-07-21 05:30:00|285.6|282.8|285.5|282.7|286.86|284.06|285.41|282.61|0
1658381700000|2022-07-21 05:35:00|285.41|282.61|287.94|285.14|287.94|285.14|285.05|282.25|0
1658382000000|2022-07-21 05:40:00|287.76|284.96|288.48|285.68|289.39|286.59|287.76|284.96|0
1658382300000|2022-07-21 05:45:00|288.75|285.95|289.84|287.04|290.48|287.68|288.12|285.32|0
1658382600000|2022-07-21 05:50:00|289.93|287.13|292.11|289.31|294.68|291.88|289.75|286.95|0
1658382900000|2022-07-21 05:55:00|291.93|289.13|292.66|289.86|293.03|290.23|291.38|288.58|0
1658383200000|2022-07-21 06:00:00|292.84|290.04|291.92|289.12|293.57|290.77|291.56|288.76|0
1658383500000|2022-07-21 06:05:00|291.74|288.94|293.2|290.4|293.75|290.95|291.19|288.39|0
1658383800000|2022-07-21 06:10:00|293.38|290.58|294.2|291.4|294.29|291.49|292.65|289.85|0
1658384100000|2022-07-21 06:15:00|294.11|291.31|292.64|289.84|294.11|291.31|290.46|287.66|0
1658384400000|2022-07-21 06:20:00|292.82|290.02|290.45|287.65|293.01|290.21|290.27|287.47|0
1658384700000|2022-07-21 06:25:00|290.27|287.47|289.08|286.28|291.72|288.92|288.81|286.01|0
1658385000000|2022-07-21 06:30:00|288.63|285.83|285.81|283.01|288.99|286.19|285.73|282.93|0
1658385300000|2022-07-21 06:35:00|285.73|282.93|288.53|285.73|288.53|285.73|285.18|282.38|0
1658385600000|2022-07-21 06:40:00|288.34|285.54|287.71|284.91|288.62|285.82|287.53|284.73|0
1658385900000|2022-07-21 06:45:00|287.8|285|286.08|283.28|287.8|285|286.08|283.28|0
1658386200000|2022-07-21 06:50:00|286.26|283.46|286.7|283.9|287.52|284.72|284.99|282.19|0
1658386500000|2022-07-21 06:55:00|286.79|283.99|285.71|282.91|287.34|284.54|284.98|282.18|0
1658386800000|2022-07-21 07:00:00|285.89|283.09|286.43|283.07|286.89|283.53|284.8|281.9|0
1658387100000|2022-07-21 07:05:00|285.74|282.86|287.39|284.99|287.91|285.03|284.56|281.68|0
1658387400000|2022-07-21 07:10:00|287.49|285.09|287.73|285.33|290|287.6|286.76|284.36|0
1658387700000|2022-07-21 07:15:00|287.65|285.25|288.37|285.97|288.73|286.33|284.94|282.54|0
1658388000000|2022-07-21 07:20:00|288.55|286.15|288.72|286.32|290.45|288.05|287.46|285.06|0
1658388300000|2022-07-21 07:25:00|288.81|286.41|283.12|280.72|288.99|286.59|283.12|280.72|0
1658388600000|2022-07-21 07:30:00|283.48|281.08|280.97|278.57|284.02|281.62|279.72|277.32|0
1658388900000|2022-07-21 07:35:00|281.15|278.75|281.95|279.55|281.95|279.55|280.07|277.67|0
1658389200000|2022-07-21 07:40:00|282.4|280|280.6|278.2|282.84|280.44|280.25|277.85|0
1658389500000|2022-07-21 07:45:00|280.42|278.02|282.57|280.17|282.93|280.53|280.42|278.02|0
1658389800000|2022-07-21 07:50:00|282.93|280.53|283.01|280.61|283.11|280.71|281.13|278.73|0
1658390100000|2022-07-21 07:55:00|283.64|281.24|280.77|278.37|283.64|281.24|280.41|278.01|0
1658390400000|2022-07-21 08:00:00|281.13|278.73|279.42|277.02|281.66|279.26|279.16|276.76|0
1658390700000|2022-07-21 08:05:00|279.33|276.93|279.95|277.55|280.94|278.54|278.44|276.04|0
1658391000000|2022-07-21 08:10:00|279.69|277.29|279.68|277.28|281.12|278.72|279.06|276.66|0
1658391300000|2022-07-21 08:15:00|279.5|277.1|278.43|276.03|280.12|277.72|277.72|275.32|0
1658391600000|2022-07-21 08:20:00|278.25|275.85|275.22|272.82|279.14|276.74|274.87|272.47|0
1658391900000|2022-07-21 08:25:00|275.31|272.91|276.46|274.06|277.35|274.95|274.95|272.55|0
1658392200000|2022-07-21 08:30:00|276.64|274.24|279.22|276.82|279.31|276.91|275.84|273.44|0
1658392500000|2022-07-21 08:35:00|279.49|277.09|277.7|275.3|280.02|277.62|277.17|274.77|0
1658392800000|2022-07-21 08:40:00|277.88|275.48|275.98|273.58|278.59|276.19|274.38|271.98|0
1658393100000|2022-07-21 08:45:00|276.16|273.76|276.15|273.75|277.76|275.36|275.62|273.22|0
1658393400000|2022-07-21 08:50:00|276.33|273.93|276.5|274.1|277.57|275.17|275.97|273.57|0
1658393700000|2022-07-21 08:55:00|276.59|274.19|279.71|277.31|279.89|277.49|276.41|274.01|0
1658394000000|2022-07-21 09:00:00|279.89|277.49|278.28|275.88|279.89|277.49|277.39|274.99|0
1658394300000|2022-07-21 09:05:00|278.1|275.7|278.63|276.23|279.08|276.68|277.74|275.34|0
1658394600000|2022-07-21 09:10:00|278.72|276.32|280.24|277.84|280.24|277.84|278.72|276.32|0
1658394900000|2022-07-21 09:15:00|280.06|277.66|280.32|277.92|280.59|278.19|278.71|276.31|0
1658395200000|2022-07-21 09:20:00|280.23|277.83|280.76|278.36|281.48|279.08|280.14|277.74|0
1658395500000|2022-07-21 09:25:00|280.94|278.54|279.51|277.11|281.48|279.08|279.51|277.11|0
1658395800000|2022-07-21 09:30:00|279.59|277.19|279.68|277.28|280.04|277.64|278.79|276.39|0
1658396100000|2022-07-21 09:35:00|279.77|277.37|280.04|277.64|280.04|277.64|278.16|275.76|0
1658396400000|2022-07-21 09:40:00|279.94|277.54|280.75|278.35|281.55|279.15|279.32|276.92|0
1658396700000|2022-07-21 09:45:00|280.93|278.53|281.28|278.88|281.82|279.42|280.03|277.63|0
1658397000000|2022-07-21 09:50:00|281.64|279.24|282.8|280.4|283.08|280.68|280.56|278.16|0
1658397300000|2022-07-21 09:55:00|283.43|281.03|282.73|280.33|283.43|281.03|280.94|278.54|0
1658397600000|2022-07-21 10:00:00|282.91|280.51|283.63|281.23|284.35|281.95|281.92|279.52|0
1658397900000|2022-07-21 10:05:00|283.36|280.96|284.71|282.31|284.71|282.31|281.83|279.43|0
1658398200000|2022-07-21 10:10:00|284.89|282.49|284.52|282.12|285.07|282.67|283.62|281.22|0
1658398500000|2022-07-21 10:15:00|284.34|281.94|285.42|283.02|285.97|283.57|283.44|281.04|0
1658398800000|2022-07-21 10:20:00|285.6|283.2|285.06|282.66|286.69|284.29|285.06|282.66|0
1658399100000|2022-07-21 10:25:00|285.24|282.84|285.41|283.01|286.68|284.28|284.96|282.56|0
1658399400000|2022-07-21 10:30:00|285.6|283.2|286.04|283.64|286.14|283.74|284.87|282.47|0
1658399700000|2022-07-21 10:35:00|285.95|283.55|285.05|282.65|285.95|283.55|284.51|282.11|0
1658400000000|2022-07-21 10:40:00|285.23|282.83|281.98|279.58|285.23|282.83|281.52|279.12|0
1658400300000|2022-07-21 10:45:00|281.62|279.22|280.54|278.14|282.33|279.93|280.54|278.14|0
1658400600000|2022-07-21 10:50:00|280.62|278.22|280.08|277.68|281.25|278.85|279.9|277.5|0
1658400900000|2022-07-21 10:55:00|279.9|277.5|281.07|278.67|281.97|279.57|279.28|276.88|0
1658401200000|2022-07-21 11:00:00|281.24|278.84|281.06|278.66|281.78|279.38|280.52|278.12|0
1658401500000|2022-07-21 11:05:00|280.97|278.57|282.76|280.36|283.04|280.64|280.16|277.76|0
1658401800000|2022-07-21 11:10:00|282.68|280.28|282.13|279.73|282.68|280.28|281.05|278.65|0
1658402100000|2022-07-21 11:15:00|282.31|279.91|282.13|279.73|283.57|281.17|281.95|279.55|0
1658402400000|2022-07-21 11:20:00|282.21|279.81|279.61|277.21|282.67|280.27|279.61|277.21|0
1658402700000|2022-07-21 11:25:00|279.43|277.03|280.59|278.19|280.86|278.46|279.25|276.85|0
1658403000000|2022-07-21 11:30:00|280.32|277.92|281.4|279|281.94|279.54|279.96|277.56|0
1658403300000|2022-07-21 11:35:00|281.48|279.08|278.34|275.94|281.76|279.36|278.17|275.77|0
1658403600000|2022-07-21 11:40:00|278.43|276.03|277.27|274.87|279.78|277.38|276.91|274.51|0
1658403900000|2022-07-21 11:45:00|277.09|274.69|280.21|277.81|280.21|277.81|276.91|274.51|0
1658404200000|2022-07-21 11:50:00|280.31|277.91|281.38|278.98|281.38|278.98|279.41|277.01|0
1658404500000|2022-07-21 11:55:00|281.2|278.8|280.2|277.8|281.2|278.8|279.58|277.18|0
1658404800000|2022-07-21 12:00:00|280.12|277.72|282.09|279.69|282.63|280.23|279.94|277.54|0
1658405100000|2022-07-21 12:05:00|282.27|279.87|282.81|280.41|284.43|282.03|281.73|279.33|0
1658405400000|2022-07-21 12:10:00|282.99|280.59|281.18|278.78|283.53|281.13|281.18|278.78|0
1658405700000|2022-07-21 12:15:00|281.45|279.05|286.43|283.07|286.71|283.35|275.9|272.79|0
1658406000000|2022-07-21 12:20:00|286.35|282.99|287.79|284.43|291.07|287.71|286.35|282.99|0
1658406300000|2022-07-21 12:25:00|287.61|284.25|285.07|281.71|287.61|284.25|283.99|280.63|0
1658406600000|2022-07-21 12:30:00|285.16|281.8|289.6|286.24|289.69|286.33|283.81|280.45|0
1658406900000|2022-07-21 12:35:00|289.97|286.61|292.6|289.24|292.6|289.24|287.78|284.42|0
1658407200000|2022-07-21 12:40:00|292.52|289.16|297.28|293.92|297.83|294.47|291.6|288.24|0
1658407500000|2022-07-21 12:45:00|297.46|294.1|294.96|292.56|297.46|294.58|294.68|291.9|0
1658407800000|2022-07-21 12:50:00|294.5|292.1|290.93|288.53|295.88|293.48|290.75|288.35|0
1658408100000|2022-07-21 12:55:00|291.11|288.71|291.34|288.94|293.63|291.23|290.93|288.53|0
1658408400000|2022-07-21 13:00:00|291.71|289.31|288.42|286.02|291.89|289.49|288.05|285.65|0
1658408700000|2022-07-21 13:05:00|288.05|285.65|285.69|283.29|288.05|285.65|284.42|282.02|0
1658409000000|2022-07-21 13:10:00|285.51|283.11|284.05|281.65|287.14|284.74|283.87|281.47|0
1658409300000|2022-07-21 13:15:00|283.87|281.47|280.98|278.58|286.41|284.01|280.62|278.22|0
1658409600000|2022-07-21 13:20:00|281.16|278.76|279.72|277.32|282.6|280.2|278.83|276.43|0
1658409900000|2022-07-21 13:25:00|279.54|277.14|279.54|277.14|280.08|277.68|278.11|275.71|0
1658410200000|2022-07-21 13:30:00|280.98|278.58|275.83|273.43|283|280.6|275.83|273.43|0
1658410500000|2022-07-21 13:35:00|275.12|272.72|281.01|278.61|281.01|278.61|271.05|268.65|0
1658410800000|2022-07-21 13:40:00|280.47|278.07|277.79|275.39|283.53|281.13|277.25|274.85|0
1658411100000|2022-07-21 13:45:00|276|273.6|282.08|279.68|283.7|281.3|274.58|272.18|0
1658411400000|2022-07-21 13:50:00|281.36|278.96|289.28|286.88|289.28|286.88|278.99|276.59|0
1658411700000|2022-07-21 13:55:00|289.46|287.06|288.34|285.94|290.19|287.79|287.07|284.67|0
1658412000000|2022-07-21 14:00:00|287.09|284.69|276.66|274.26|292.55|290.15|276.66|274.26|0
1658412300000|2022-07-21 14:05:00|277.02|274.62|277.37|274.97|281.31|278.91|275.06|272.66|0
1658412600000|2022-07-21 14:10:00|277.73|275.33|269.66|267.26|278.98|276.58|268.17|265.77|0
1658412900000|2022-07-21 14:15:00|269.4|267|277.47|275.07|279.09|276.69|269.22|266.82|0
1658413200000|2022-07-21 14:20:00|278.01|275.61|269.74|267.34|279.09|276.69|269.13|266.73|0
1658413500000|2022-07-21 14:25:00|270.01|267.61|265.61|263.21|270.19|267.79|262.82|260.42|0
1658413800000|2022-07-21 14:30:00|265.87|263.47|264.91|262.51|268.24|265.84|264.21|261.81|0
1658414100000|2022-07-21 14:35:00|265.43|263.03|270.7|268.3|271.41|269.01|264.7|262.3|0
1658414400000|2022-07-21 14:40:00|270.78|268.38|273.01|270.61|273.37|270.97|268.74|266.34|0
1658414700000|2022-07-21 14:45:00|273.37|270.97|270.87|268.47|273.55|271.15|270.24|267.84|0
1658415000000|2022-07-21 14:50:00|271.58|269.18|276.21|273.81|276.21|273.81|270.69|268.29|0
1658415300000|2022-07-21 14:55:00|276.57|274.17|281.24|278.84|281.78|279.38|275.49|273.09|0
1658415600000|2022-07-21 15:00:00|281.06|278.66|284.85|282.45|284.85|282.45|279.25|276.85|0
1658415900000|2022-07-21 15:05:00|285.03|282.63|282.31|279.91|285.03|282.63|281.05|278.65|0
1658416200000|2022-07-21 15:10:00|282.67|280.27|280.77|278.37|282.85|280.45|278.97|276.57|0
1658416500000|2022-07-21 15:15:00|281.13|278.73|281.67|279.27|282.76|280.36|278.96|276.56|0
1658416800000|2022-07-21 15:20:00|281.31|278.91|278.78|276.38|282.76|280.36|277.43|275.03|0
1658417100000|2022-07-21 15:25:00|278.96|276.56|283.84|281.44|283.84|281.44|278.42|276.02|0
1658417400000|2022-07-21 15:30:00|285.11|282.71|291.32|288.92|291.32|288.92|281.66|279.26|0
1658417700000|2022-07-21 15:35:00|290.95|288.55|288.38|285.98|292.24|289.84|288.38|285.98|0
1658418000000|2022-07-21 15:40:00|288.57|286.17|288.93|286.53|290.58|288.18|288.28|285.88|0
1658418300000|2022-07-21 15:45:00|289.01|286.61|286.37|283.97|290.39|287.99|286.18|283.78|0
1658418600000|2022-07-21 15:50:00|286.45|284.05|287.82|285.42|289.1|286.7|285.82|283.42|0
1658418900000|2022-07-21 15:55:00|288.19|285.79|288.73|286.33|290.38|287.98|287.82|285.42|0
1658419200000|2022-07-21 16:00:00|288.18|285.78|294.14|291.74|294.61|292.21|288|285.6|0
1658419500000|2022-07-21 16:05:00|294.24|291.84|299.24|296.84|299.42|297.02|293.32|290.92|0
1658419800000|2022-07-21 16:10:00|299.42|297.02|295.88|293.48|299.61|297.21|293.5|291.1|0
1658420100000|2022-07-21 16:15:00|296.07|293.67|296.99|294.59|297.92|295.52|294.4|292|0
1658420400000|2022-07-21 16:20:00|297.36|294.96|298.84|296.44|298.84|296.44|295.69|293.29|0
1658420700000|2022-07-21 16:25:00|298.47|296.07|302.38|299.98|302.75|300.35|297.91|295.51|0
1658421000000|2022-07-21 16:30:00|302|299.6|302.7|300.3|304.62|302.22|302|299.6|0
1658421300000|2022-07-21 16:35:00|302.88|300.48|303.81|301.41|304.38|301.98|301.57|299.17|0
1658421600000|2022-07-21 16:40:00|303.63|301.23|301.38|298.98|304.19|301.79|301.38|298.98|0
1658421900000|2022-07-21 16:45:00|301.57|299.17|300.26|297.86|301.94|299.54|299.52|297.12|0
1658422200000|2022-07-21 16:50:00|300.45|298.05|301.56|299.16|302.68|300.28|300.45|298.05|0
1658422500000|2022-07-21 16:55:00|301.75|299.35|302.49|300.09|303.24|300.84|301|298.6|0
1658422800000|2022-07-21 17:00:00|302.68|300.28|303.06|300.66|303.42|301.02|300.44|298.04|0
1658423100000|2022-07-21 17:05:00|303.05|300.65|303.24|300.84|305.29|302.89|301.75|299.35|0
1658423400000|2022-07-21 17:10:00|302.68|300.28|299.33|296.93|303.61|301.21|299.33|296.93|0
1658423700000|2022-07-21 17:15:00|299.14|296.74|300.8|298.4|302.1|299.7|298.77|296.37|0
1658424000000|2022-07-21 17:20:00|300.42|298.02|296.71|294.31|302.29|299.89|296.71|294.31|0
1658424300000|2022-07-21 17:25:00|297.08|294.68|297.07|294.67|297.81|295.41|294.67|292.27|0
1658424600000|2022-07-21 17:30:00|297.26|294.86|292.27|289.87|297.63|295.23|290.8|288.4|0
1658424900000|2022-07-21 17:35:00|291.72|289.32|296.32|293.92|296.88|294.48|290.62|288.22|0
1658425200000|2022-07-21 17:40:00|296.69|294.29|298.17|295.77|299.1|296.7|296.14|293.74|0
1658425500000|2022-07-21 17:45:00|298.54|296.14|296.03|293.63|298.73|296.33|295.21|292.81|0
1658425800000|2022-07-21 17:50:00|295.76|293.36|291.89|289.49|295.94|293.54|291.7|289.3|0
1658426100000|2022-07-21 17:55:00|291.52|289.12|296.12|293.72|296.49|294.09|291.15|288.75|0
1658426400000|2022-07-21 18:00:00|296.31|293.91|296.67|294.27|297.6|295.2|294.83|292.43|0
1658426700000|2022-07-21 18:05:00|296.86|294.46|299.26|296.86|300.57|298.17|295.93|293.53|0
1658427000000|2022-07-21 18:10:00|299.08|296.68|301.68|299.28|301.68|299.28|298.52|296.12|0
1658427300000|2022-07-21 18:15:00|301.87|299.47|301.68|299.28|302.79|300.39|300.09|297.69|0
1658427600000|2022-07-21 18:20:00|301.49|299.09|302.04|299.64|303.17|300.77|301.12|298.72|0
1658427900000|2022-07-21 18:25:00|301.86|299.46|301.85|299.45|302.6|300.2|299.81|297.41|0
1658428200000|2022-07-21 18:30:00|302.04|299.64|298.5|296.1|302.04|299.64|298.5|296.1|0
1658428500000|2022-07-21 18:35:00|298.32|295.92|300.73|298.33|300.73|298.33|296.65|294.25|0
1658428800000|2022-07-21 18:40:00|300.91|298.51|296.64|294.24|301.1|298.7|296.46|294.06|0
1658429100000|2022-07-21 18:45:00|296.83|294.43|298.12|295.72|298.12|295.72|295.35|292.95|0
1658429400000|2022-07-21 18:50:00|298.3|295.9|298.86|296.46|299.42|297.02|296.82|294.42|0
1658429700000|2022-07-21 18:55:00|299.04|296.64|299.78|297.38|301.65|299.25|298.3|295.9|0
1658430000000|2022-07-21 19:00:00|299.6|297.2|303.51|301.11|303.51|301.11|299.6|297.2|0
1658430300000|2022-07-21 19:05:00|303.13|300.73|307.25|304.85|307.25|304.85|302.57|300.17|0
1658430600000|2022-07-21 19:10:00|306.88|304.48|303.4|301|307.25|304.85|302.38|299.98|0
1658430900000|2022-07-21 19:15:00|303.13|300.73|303.31|300.91|303.96|301.56|300.7|298.3|0
1658431200000|2022-07-21 19:20:00|302.93|300.53|302.37|299.97|303.3|300.9|301.25|298.85|0
1658431500000|2022-07-21 19:25:00|302.56|300.16|304.24|301.84|305.36|302.96|302.37|299.97|0
1658431800000|2022-07-21 19:30:00|304.05|301.65|305.36|302.96|306.11|303.71|302.74|300.34|0
1658432100000|2022-07-21 19:35:00|305.54|303.14|303.48|301.08|307.23|304.83|303.29|300.89|0
1658432400000|2022-07-21 19:40:00|303.29|300.89|306.1|303.7|306.29|303.89|303.29|300.89|0
1658432700000|2022-07-21 19:45:00|305.91|303.51|305.91|303.51|306.85|304.45|304.87|302.47|0
1658433000000|2022-07-21 19:50:00|308.35|305.95|309.85|307.45|310.23|307.83|308.16|305.76|0
1658433300000|2022-07-21 19:55:00|309.75|307.35|312.9|310.5|313.55|311.15|309.1|306.7|0
1658433600000|2022-07-21 20:00:00|313.09|310.69|312.51|310.11|314.98|312.58|312.33|309.93|0
1658433900000|2022-07-21 20:05:00|312.32|309.92|310.81|308.41|312.32|309.92|310.62|308.22|0
1658434200000|2022-07-21 20:10:00|310.62|308.22|304.03|301.63|310.62|308.22|304.03|301.63|0
1658434500000|2022-07-21 20:15:00|304.41|301.61|302.54|299.74|305.54|302.74|302.17|299.37|0
1658434800000|2022-07-21 20:20:00|302.73|299.93|303.47|300.67|304.41|301.61|301.42|298.62|0
1658435100000|2022-07-21 20:25:00|303.66|300.86|303.65|300.85|304.03|301.23|303.47|300.67|0
1658435400000|2022-07-21 20:30:00|303.84|301.04|304.4|301.6|304.77|301.97|303.65|300.85|0
1658435700000|2022-07-21 20:35:00|304.59|301.79|304.58|301.78|305.9|303.1|304.58|301.78|0
1658436000000|2022-07-21 20:40:00|304.77|301.97|303.64|300.84|305.33|302.53|303.45|300.65|0
1658436300000|2022-07-21 20:45:00|303.45|300.65|304.01|301.21|304.01|301.21|303.08|300.28|0
1658436600000|2022-07-21 20:50:00|303.45|300.65|303.26|300.46|304.01|301.21|303.07|300.27|0
1658436900000|2022-07-21 20:55:00|303.07|300.27|305.22|302.42|305.22|302.42|303.07|300.27|0
1658437200000|2022-07-21 21:00:00|305.07|302.27|304.69|301.89|305.18|302.38|304.56|301.76|0
1658437500000|2022-07-21 21:05:00|304.86|302.06|304.8|302|304.91|302.11|304.47|301.67|0
1658437800000|2022-07-21 21:10:00|304.6|301.8|305.17|302.37|305.34|302.54|304.6|301.8|0
1658438100000|2022-07-21 21:15:00|305.2|302.4|305.33|302.53|305.5|302.7|305.14|302.34|0
1658438400000|2022-07-21 21:20:00|305.36|302.56|304.65|301.85|305.36|302.56|304.43|301.63|0
1658438700000|2022-07-21 21:25:00|304.64|301.84|304.37|301.57|304.76|301.96|304.12|301.32|0
1658439000000|2022-07-21 21:30:00|304.45|301.65|304.55|301.75|304.55|301.75|304.06|301.26|0
1658439300000|2022-07-21 21:35:00|304.42|301.62|304.39|301.59|304.86|302.06|304.36|301.56|0
1658439600000|2022-07-21 21:40:00|304.33|301.53|304.33|301.53|304.39|301.59|304.22|301.42|0
1658439900000|2022-07-21 21:45:00|304.28|301.48|303.88|301.08|304.33|301.53|303.88|301.08|0
1658440200000|2022-07-21 21:50:00|304.03|301.23|304.04|301.24|304.41|301.61|303.53|300.73|0
1658440500000|2022-07-21 21:55:00|304.07|301.27|303.69|300.89|304.07|301.27|303.64|300.84|0
1658440800000|2022-07-21 22:00:00|303.11|300.31|300.87|298.07|303.77|300.97|300.59|297.79|0
1658441100000|2022-07-21 22:05:00|300.49|297.69|299.84|297.04|300.49|297.69|298.73|295.93|0
1658441400000|2022-07-21 22:10:00|300.03|297.23|299.84|297.04|300.21|297.41|298.72|295.92|0
1658441700000|2022-07-21 22:15:00|299.74|296.94|301.7|298.9|301.7|298.9|299.09|296.29|0
1658442000000|2022-07-21 22:20:00|301.51|298.71|301.51|298.71|303.47|300.67|301.51|298.71|0
1658442300000|2022-07-21 22:25:00|301.69|298.89|302.63|299.83|303.28|300.48|301.32|298.52|0
1658442600000|2022-07-21 22:30:00|302.81|300.01|303|300.2|303.93|301.13|302.06|299.26|0
1658442900000|2022-07-21 22:35:00|302.62|299.82|301.31|298.51|302.62|299.82|301.12|298.32|0
1658443200000|2022-07-21 22:40:00|301.12|298.32|301.49|298.69|301.87|299.07|301.12|298.32|0
1658443500000|2022-07-21 22:45:00|301.4|298.6|301.86|299.06|302.24|299.44|300.74|297.94|0
1658443800000|2022-07-21 22:50:00|302.05|299.25|301.3|298.5|302.05|299.25|300.74|297.94|0
1658444100000|2022-07-21 22:55:00|301.48|298.68|301.2|298.4|301.86|299.06|301.11|298.31|0
1658444400000|2022-07-21 23:00:00|301.38|298.58|301.19|298.39|301.48|298.68|300.73|297.93|0
1658444700000|2022-07-21 23:05:00|301.29|298.49|300.91|298.11|301.48|298.68|300.54|297.74|0
1658445000000|2022-07-21 23:10:00|300.73|297.93|300.72|297.92|301.28|298.48|300.72|297.92|0
1658445300000|2022-07-21 23:15:00|300.91|298.11|300.35|297.55|301.28|298.48|299.79|296.99|0
1658445600000|2022-07-21 23:20:00|300.25|297.45|300.43|297.63|300.53|297.73|299.79|296.99|0
1658445900000|2022-07-21 23:25:00|300.34|297.54|301.64|298.84|301.83|299.03|300.15|297.35|0
1658446200000|2022-07-21 23:30:00|301.46|298.66|301.83|299.03|302.39|299.59|300.71|297.91|0
1658446500000|2022-07-21 23:35:00|301.64|298.84|300.7|297.9|301.64|298.84|300.33|297.53|0
1658446800000|2022-07-21 23:40:00|300.89|298.09|301.45|298.65|301.63|298.83|300.79|297.99|0
1658447100000|2022-07-21 23:45:00|301.26|298.46|301.26|298.46|301.82|299.02|300.51|297.71|0
1658447400000|2022-07-21 23:50:00|301.16|298.36|299.57|296.77|301.26|298.46|299.39|296.59|0
1658447700000|2022-07-21 23:55:00|299.76|296.96|299.57|296.77|300.13|297.33|299.2|296.4|0
1658448000000|2022-07-22 00:00:00|299.2|296.4|298.82|296.02|299.2|296.4|296.97|294.17|0
1658448300000|2022-07-22 00:05:00|299.01|296.21|297.7|294.9|299.01|296.21|297.7|294.9|0
1658448600000|2022-07-22 00:10:00|297.61|294.81|298.07|295.27|298.26|295.46|296.96|294.16|0
1658448900000|2022-07-22 00:15:00|297.97|295.17|299.55|296.75|300.11|297.31|297.88|295.08|0
1658449200000|2022-07-22 00:20:00|299.74|296.94|300.11|297.31|300.67|297.87|299.55|296.75|0
1658449500000|2022-07-22 00:25:00|300.3|297.5|299.36|296.56|300.85|298.05|299.36|296.56|0
1658449800000|2022-07-22 00:30:00|299.45|296.65|299.91|297.11|300.66|297.86|299.36|296.56|0
1658450100000|2022-07-22 00:35:00|299.82|297.02|301.03|298.23|301.22|298.42|298.8|296|0
1658450400000|2022-07-22 00:40:00|301.22|298.42|299.72|296.92|301.22|298.42|299.53|296.73|0
1658450700000|2022-07-22 00:45:00|299.53|296.73|300.37|297.57|300.65|297.85|299.53|296.73|0
1658451000000|2022-07-22 00:50:00|300.28|297.48|301.02|298.22|301.21|298.41|300.28|297.48|0
1658451300000|2022-07-22 00:55:00|301.2|298.4|301.76|298.96|301.95|299.15|300.83|298.03|0
1658451600000|2022-07-22 01:00:00|301.66|298.86|299.42|296.62|301.76|298.96|298.96|296.16|0
1658451900000|2022-07-22 01:05:00|299.33|296.53|299.33|296.53|300.08|297.28|299.14|296.34|0
1658452200000|2022-07-22 01:10:00|299.14|296.34|299.14|296.34|299.33|296.53|298.4|295.6|0
1658452500000|2022-07-22 01:15:00|299.04|296.24|298.39|295.59|299.32|296.52|297.46|294.66|0
1658452800000|2022-07-22 01:20:00|298.58|295.78|298.85|296.05|299.51|296.71|298.2|295.4|0
1658453100000|2022-07-22 01:25:00|298.76|295.96|299.87|297.07|300.62|297.82|298.76|295.96|0
1658453400000|2022-07-22 01:30:00|300.06|297.26|301.55|298.75|301.55|298.75|300.06|297.26|0
1658453700000|2022-07-22 01:35:00|301.73|298.93|302.66|299.86|303.41|300.61|300.99|298.19|0
1658454000000|2022-07-22 01:40:00|302.85|300.05|303.69|300.89|304.72|301.92|302.66|299.86|0
1658454300000|2022-07-22 01:45:00|303.78|300.98|301.81|299.01|303.78|300.98|301.72|298.92|0
1658454600000|2022-07-22 01:50:00|301.53|298.73|301.9|299.1|302.47|299.67|300.97|298.17|0
1658454900000|2022-07-22 01:55:00|301.81|299.01|302.55|299.75|302.74|299.94|301.53|298.73|0
1658455200000|2022-07-22 02:00:00|302.46|299.66|302.92|300.12|303.21|300.41|301.9|299.1|0
1658455500000|2022-07-22 02:05:00|303.02|300.22|301.52|298.72|303.11|300.31|301.52|298.72|0
1658455800000|2022-07-22 02:10:00|301.61|298.81|300.58|297.78|301.61|298.81|300.58|297.78|0
1658456100000|2022-07-22 02:15:00|300.21|297.41|300.77|297.97|300.95|298.15|299.83|297.03|0
1658456400000|2022-07-22 02:20:00|300.58|297.78|300.02|297.22|301.14|298.34|300.02|297.22|0
1658456700000|2022-07-22 02:25:00|299.83|297.03|299.45|296.65|300.48|297.68|299.08|296.28|0
1658457000000|2022-07-22 02:30:00|299.27|296.47|299.26|296.46|300.01|297.21|299.08|296.28|0
1658457300000|2022-07-22 02:35:00|299.17|296.37|298.05|295.25|299.26|296.46|297.96|295.16|0
1658457600000|2022-07-22 02:40:00|298.14|295.34|299.63|296.83|299.63|296.83|298.14|295.34|0
1658457900000|2022-07-22 02:45:00|299.72|296.92|299.06|296.26|299.81|297.01|298.88|296.08|0
1658458200000|2022-07-22 02:50:00|298.97|296.17|299.52|296.72|299.99|297.19|298.69|295.89|0
1658458500000|2022-07-22 02:55:00|299.62|296.82|298.87|296.07|299.62|296.82|298.87|296.07|0
1658458800000|2022-07-22 03:00:00|298.96|296.16|299.61|296.81|300.36|297.56|298.96|296.16|0
1658459100000|2022-07-22 03:05:00|299.8|297|299.61|296.81|299.98|297.18|298.86|296.06|0
1658459400000|2022-07-22 03:10:00|299.42|296.62|299.98|297.18|300.35|297.55|299.42|296.62|0
1658459700000|2022-07-22 03:15:00|300.07|297.27|299.23|296.43|300.72|297.92|299.23|296.43|0
1658460000000|2022-07-22 03:20:00|299.04|296.24|298.66|295.86|299.31|296.51|298.11|295.31|0
1658460300000|2022-07-22 03:25:00|298.57|295.77|299.96|297.16|299.97|297.17|298.48|295.68|0
1658460600000|2022-07-22 03:30:00|300.05|297.25|300.52|297.72|300.8|298|299.86|297.06|0
1658460900000|2022-07-22 03:35:00|300.61|297.81|300.33|297.53|300.7|297.9|299.77|296.97|0
1658461200000|2022-07-22 03:40:00|300.14|297.34|300.7|297.9|300.7|297.9|299.95|297.15|0
1658461500000|2022-07-22 03:45:00|300.6|297.8|300.69|297.89|301.26|298.46|300.51|297.71|0
1658461800000|2022-07-22 03:50:00|300.78|297.98|300.03|297.23|300.88|298.08|299.94|297.14|0
1658462100000|2022-07-22 03:55:00|300.13|297.33|301.06|298.26|301.06|298.26|300.13|297.33|0
1658462400000|2022-07-22 04:00:00|301.25|298.45|301.62|298.82|301.62|298.82|301.06|298.26|0
1658462700000|2022-07-22 04:05:00|301.43|298.63|301.8|299|301.8|299|301.24|298.44|0
1658463000000|2022-07-22 04:10:00|301.99|299.19|301.24|298.44|301.99|299.19|301.24|298.44|0
1658463300000|2022-07-22 04:15:00|301.23|298.43|301.23|298.43|301.23|298.43|300.67|297.87|0
1658463600000|2022-07-22 04:20:00|301.13|298.33|301.41|298.61|301.79|298.99|301.13|298.33|0
1658463900000|2022-07-22 04:25:00|301.23|298.43|300.85|298.05|301.41|298.61|300.66|297.86|0
1658464200000|2022-07-22 04:30:00|301.04|298.24|299.91|297.11|301.04|298.24|299.91|297.11|0
1658464500000|2022-07-22 04:35:00|300|297.2|300.28|297.48|300.84|298.04|299.91|297.11|0
1658464800000|2022-07-22 04:40:00|300.1|297.3|300.09|297.29|300.47|297.67|299.91|297.11|0
1658465100000|2022-07-22 04:45:00|299.91|297.11|300.27|297.47|300.46|297.66|299.91|297.11|0
1658465400000|2022-07-22 04:50:00|300.09|297.29|299.71|296.91|300.09|297.29|299.71|296.91|0
1658465700000|2022-07-22 04:55:00|299.9|297.1|299.15|296.35|300.27|297.47|299.05|296.25|0
1658466000000|2022-07-22 05:00:00|298.96|296.16|300.64|297.84|300.64|297.84|298.4|295.6|0
1658466300000|2022-07-22 05:05:00|300.45|297.65|299.51|296.71|301.38|298.58|298.96|296.16|0
1658466600000|2022-07-22 05:10:00|299.33|296.53|298.02|295.22|299.89|297.09|296.35|293.55|0
1658466900000|2022-07-22 05:15:00|297.83|295.03|298.57|295.77|298.95|296.15|297.09|294.29|0
1658467200000|2022-07-22 05:20:00|298.76|295.96|298.57|295.77|298.95|296.15|298.2|295.4|0
1658467500000|2022-07-22 05:25:00|298.66|295.86|300.06|297.26|300.06|297.26|298.66|295.86|0
1658467800000|2022-07-22 05:30:00|299.87|297.07|297.72|294.92|300.06|297.26|296.79|293.99|0
1658468100000|2022-07-22 05:35:00|297.82|295.02|297.44|294.64|298|295.2|296.89|294.09|0
1658468400000|2022-07-22 05:40:00|297.26|294.46|296.88|294.08|297.81|295.01|296.88|294.08|0
1658468700000|2022-07-22 05:45:00|297.07|294.27|297.25|294.45|297.62|294.82|296.88|294.08|0
1658469000000|2022-07-22 05:50:00|297.44|294.64|297.25|294.45|297.62|294.82|296.88|294.08|0
1658469300000|2022-07-22 05:55:00|297.06|294.26|297.06|294.26|297.8|295|296.87|294.07|0
1658469600000|2022-07-22 06:00:00|297.33|294.53|297.42|294.62|299.29|296.49|297.24|294.44|0
1658469900000|2022-07-22 06:05:00|297.8|295|297.98|295.18|299.1|296.3|297.42|294.62|0
1658470200000|2022-07-22 06:10:00|297.79|294.99|298.99|296.19|299.46|296.66|297.42|294.62|0
1658470500000|2022-07-22 06:15:00|298.9|296.1|298.62|295.82|300.02|297.22|298.34|295.54|0
1658470800000|2022-07-22 06:20:00|298.71|295.91|300.14|297.34|300.14|297.34|298.53|295.73|0
1658471100000|2022-07-22 06:25:00|300.05|297.25|300.88|298.08|301.07|298.27|298.65|295.85|0
1658471400000|2022-07-22 06:30:00|300.7|297.9|300.88|298.08|302|299.2|300.33|297.53|0
1658471700000|2022-07-22 06:35:00|300.69|297.89|300.88|298.08|301.44|298.64|300.6|297.8|0
1658472000000|2022-07-22 06:40:00|301.06|298.26|302.18|299.38|302.74|299.94|300.69|297.89|0
1658472300000|2022-07-22 06:45:00|301.99|299.19|304.05|301.25|304.61|301.81|301.99|299.19|0
1658472600000|2022-07-22 06:50:00|304.04|301.24|302.73|299.93|304.04|301.24|301.99|299.19|0
1658472900000|2022-07-22 06:55:00|302.82|300.02|303.19|300.39|303.29|300.49|302.17|299.37|0
1658473200000|2022-07-22 07:00:00|303.85|301.05|303.62|300.82|304.04|301.24|299.63|296.83|0
1658473500000|2022-07-22 07:05:00|303.8|301|304.35|301.95|304.35|301.95|300.8|298.4|0
1658473800000|2022-07-22 07:10:00|304.06|301.66|306.13|303.73|306.13|303.73|303.41|301.01|0
1658474100000|2022-07-22 07:15:00|306.22|303.82|302.47|300.07|306.98|304.58|302.47|300.07|0
1658474400000|2022-07-22 07:20:00|302.84|300.44|305.09|302.69|305.74|303.34|302.84|300.44|0
1658474700000|2022-07-22 07:25:00|305.28|302.88|302.55|300.15|306.21|303.81|302.55|300.15|0
1658475000000|2022-07-22 07:30:00|302.84|300.44|300.78|298.38|303.58|301.18|299.37|296.97|0
1658475300000|2022-07-22 07:35:00|300.59|298.19|297.79|295.39|302.08|299.68|297.05|294.65|0
1658475600000|2022-07-22 07:40:00|297.61|295.21|297.42|295.02|298.72|296.32|296.49|294.09|0
1658475900000|2022-07-22 07:45:00|297.6|295.2|298.53|296.13|298.72|296.32|297.5|295.1|0
1658476200000|2022-07-22 07:50:00|298.62|296.22|298.99|296.59|299.17|296.77|296.94|294.54|0
1658476500000|2022-07-22 07:55:00|299.08|296.68|300.2|297.8|301.69|299.29|299.08|296.68|0
1658476800000|2022-07-22 08:00:00|300.94|298.54|298.7|296.3|301.13|298.73|297.59|295.19|0
1658477100000|2022-07-22 08:05:00|298.89|296.49|297.58|295.18|299.07|296.67|297.03|294.63|0
1658477400000|2022-07-22 08:10:00|297.49|295.09|301.39|298.99|301.39|298.99|297.4|295|0
1658477700000|2022-07-22 08:15:00|301.12|298.72|300.18|297.78|302.8|300.4|300.18|297.78|0
1658478000000|2022-07-22 08:20:00|300.27|297.87|299.89|297.49|300.55|298.15|298.69|296.29|0
1658478300000|2022-07-22 08:25:00|299.99|297.59|302.23|299.83|302.23|299.83|299.99|297.59|0
1658478600000|2022-07-22 08:30:00|302.41|300.01|301.29|298.89|302.98|300.58|300.17|297.77|0
1658478900000|2022-07-22 08:35:00|301.48|299.08|302.78|300.38|303.53|301.13|301.48|299.08|0
1658479200000|2022-07-22 08:40:00|302.97|300.57|303.15|300.75|305.4|303|302.78|300.38|0
1658479500000|2022-07-22 08:45:00|303.05|300.65|302.4|300|304.27|301.87|302.11|299.71|0
1658479800000|2022-07-22 08:50:00|302.49|300.09|302.77|300.37|303.52|301.12|302.3|299.9|0
1658480100000|2022-07-22 08:55:00|302.96|300.56|302.67|300.27|303.23|300.83|301.92|299.52|0
1658480400000|2022-07-22 09:00:00|302.58|300.18|303.51|301.11|304.45|302.05|302.11|299.71|0
1658480700000|2022-07-22 09:05:00|303.41|301.01|304.16|301.76|305.95|303.55|303.41|301.01|0
1658481000000|2022-07-22 09:10:00|304.26|301.86|304.82|302.42|306.32|303.92|304.26|301.86|0
1658481300000|2022-07-22 09:15:00|304.72|302.32|306.69|304.29|307.26|304.86|304.72|302.32|0
1658481600000|2022-07-22 09:20:00|306.78|304.38|306.21|303.81|307.07|304.67|305.65|303.25|0
1658481900000|2022-07-22 09:25:00|306.12|303.72|303.8|301.4|306.21|303.81|303.71|301.31|0
1658482200000|2022-07-22 09:30:00|303.9|301.5|302.77|300.37|304.27|301.87|302.77|300.37|0
1658482500000|2022-07-22 09:35:00|302.96|300.56|302.39|299.99|303.7|301.3|302.21|299.81|0
1658482800000|2022-07-22 09:40:00|302.58|300.18|303.23|300.83|303.7|301.3|302.48|300.08|0
1658483100000|2022-07-22 09:45:00|303.14|300.74|304.63|302.23|304.63|302.23|302.76|300.36|0
1658483400000|2022-07-22 09:50:00|304.72|302.32|304.63|302.23|305.57|303.17|304.34|301.94|0
1658483700000|2022-07-22 09:55:00|304.53|302.13|302.56|300.16|304.81|302.41|302.56|300.16|0
1658484000000|2022-07-22 10:00:00|302.75|300.35|305.93|303.53|306.12|303.72|302.38|299.98|0
1658484300000|2022-07-22 10:05:00|306.12|303.72|304.8|302.4|306.69|304.29|303.68|301.28|0
1658484600000|2022-07-22 10:10:00|304.71|302.31|303.58|301.18|304.89|302.49|302.74|300.34|0
1658484900000|2022-07-22 10:15:00|303.76|301.36|303.95|301.55|303.95|301.55|302.36|299.96|0
1658485200000|2022-07-22 10:20:00|304.05|301.65|303.2|300.8|304.23|301.83|302.73|300.33|0
1658485500000|2022-07-22 10:25:00|302.92|300.52|303.94|301.54|304.04|301.64|302.73|300.33|0
1658485800000|2022-07-22 10:30:00|304.04|301.64|305.81|303.41|305.91|303.51|303.47|301.07|0
1658486100000|2022-07-22 10:35:00|305.91|303.51|306.09|303.69|306.85|304.45|305.72|303.32|0
1658486400000|2022-07-22 10:40:00|306.19|303.79|307.6|305.2|307.79|305.39|305.53|303.13|0
1658486700000|2022-07-22 10:45:00|307.41|305.01|307.4|305|308.35|305.95|307.4|305|0
1658487000000|2022-07-22 10:50:00|307.59|305.19|306.46|304.06|308.35|305.95|306.08|303.68|0
1658487300000|2022-07-22 10:55:00|306.27|303.87|305.33|302.93|307.21|304.81|304.95|302.55|0
1658487600000|2022-07-22 11:00:00|305.14|302.74|304.39|301.99|305.7|303.3|303.07|300.67|0
1658487900000|2022-07-22 11:05:00|304.29|301.89|303.82|301.42|304.57|302.17|302.7|300.3|0
1658488200000|2022-07-22 11:10:00|304.01|301.61|303.57|301.17|304.19|301.79|303.07|300.67|0
1658488500000|2022-07-22 11:15:00|303.47|301.07|303.19|300.79|304.32|301.92|302.63|300.23|0
1658488800000|2022-07-22 11:20:00|303.38|300.98|303.56|301.16|303.93|301.53|303|300.6|0
1658489100000|2022-07-22 11:25:00|303.75|301.35|305.24|302.84|305.24|302.84|303.56|301.16|0
1658489400000|2022-07-22 11:30:00|305.43|303.03|304.2|301.8|305.62|303.22|303.36|300.96|0
1658489700000|2022-07-22 11:35:00|304.11|301.71|305.24|302.84|305.43|303.03|303.36|300.96|0
1658490000000|2022-07-22 11:40:00|305.05|302.65|306.36|303.96|307.3|304.9|305.05|302.65|0
1658490300000|2022-07-22 11:45:00|306.55|304.15|306.92|304.52|308.06|305.66|305.8|303.4|0
1658490600000|2022-07-22 11:50:00|306.73|304.33|308.05|305.65|308.05|305.65|306.54|304.14|0
1658490900000|2022-07-22 11:55:00|308.24|305.84|308.99|306.59|309.37|306.97|307.48|305.08|0
1658491200000|2022-07-22 12:00:00|308.8|306.4|306.72|304.32|308.8|306.4|306.25|303.85|0
1658491500000|2022-07-22 12:05:00|306.53|304.13|306.14|303.74|307.74|305.34|305.58|303.18|0
1658491800000|2022-07-22 12:10:00|305.95|303.55|307.27|304.87|307.27|304.87|305.57|303.17|0
1658492100000|2022-07-22 12:15:00|307.08|304.68|308.78|306.38|308.97|306.57|306.98|304.58|0
1658492400000|2022-07-22 12:20:00|308.59|306.19|308.97|306.57|309.35|306.95|307.83|305.43|0
1658492700000|2022-07-22 12:25:00|309.16|306.76|307.07|304.67|309.16|306.76|306.88|304.48|0
1658493000000|2022-07-22 12:30:00|306.88|304.48|307.45|305.05|308.58|306.18|306.69|304.29|0
1658493300000|2022-07-22 12:35:00|307.26|304.86|306.69|304.29|307.82|305.42|306.12|303.72|0
1658493600000|2022-07-22 12:40:00|306.5|304.1|307.06|304.66|307.44|305.04|305.45|303.05|0
1658493900000|2022-07-22 12:45:00|307.25|304.85|308.19|305.79|308.76|306.36|306.87|304.47|0
1658494200000|2022-07-22 12:50:00|308|305.6|307.81|305.41|308.38|305.98|307.05|304.65|0
1658494500000|2022-07-22 12:55:00|307.62|305.22|307.05|304.65|307.62|305.22|306.48|304.08|0
1658494800000|2022-07-22 13:00:00|307.24|304.84|307.99|305.59|308.75|306.35|306.67|304.27|0
1658495100000|2022-07-22 13:05:00|307.8|305.4|308.37|305.97|309.7|307.3|307.61|305.21|0
1658495400000|2022-07-22 13:10:00|308.56|306.16|310.64|308.24|311.02|308.62|308.36|305.96|0
1658495700000|2022-07-22 13:15:00|310.45|308.05|309.88|307.48|310.64|308.24|309.5|307.1|0
1658496000000|2022-07-22 13:20:00|310.07|307.67|312.06|309.66|312.54|310.14|309.88|307.48|0
1658496300000|2022-07-22 13:25:00|311.97|309.57|312.34|309.94|312.54|310.14|311.01|308.61|0
1658496600000|2022-07-22 13:30:00|311.77|309.37|308.11|305.71|316.87|314.47|307.92|305.52|0
1658496900000|2022-07-22 13:35:00|307.92|305.52|318.02|315.62|318.02|315.62|305.65|303.25|0
1658497200000|2022-07-22 13:40:00|318.59|316.19|316.1|313.7|319.55|317.15|315.14|312.74|0
1658497500000|2022-07-22 13:45:00|317.82|315.42|316.86|314.46|318.59|316.19|310.57|308.17|0
1658497800000|2022-07-22 13:50:00|316.28|313.88|312.08|309.68|321.85|319.45|310.56|308.16|0
1658498100000|2022-07-22 13:55:00|311.32|308.92|305.45|303.05|311.32|308.92|305.45|303.05|0
1658498400000|2022-07-22 14:00:00|305.64|303.24|305.38|302.98|307.27|304.87|301.38|298.98|0
1658498700000|2022-07-22 14:05:00|305.19|302.79|301.61|299.21|305.75|303.35|299.92|297.52|0
1658499000000|2022-07-22 14:10:00|301.23|298.83|309.72|307.32|310.1|307.7|301.23|298.83|0
1658499300000|2022-07-22 14:15:00|309.53|307.13|312|309.6|312.95|310.55|309.53|307.13|0
1658499600000|2022-07-22 14:20:00|311.81|309.41|307.44|305.04|311.81|309.41|306.12|303.72|0
1658499900000|2022-07-22 14:25:00|307.25|304.85|308.96|306.56|309.15|306.75|302.9|300.5|0
1658500200000|2022-07-22 14:30:00|308.77|306.37|307.05|304.65|311.14|308.74|306.68|304.28|0
1658500500000|2022-07-22 14:35:00|307.24|304.84|306.48|304.08|308.38|305.98|304.97|302.57|0
1658500800000|2022-07-22 14:40:00|305.54|303.14|307.43|305.03|310.66|308.26|304.78|302.38|0
1658501100000|2022-07-22 14:45:00|307.24|304.84|308.18|305.78|309.71|307.31|306.1|303.7|0
1658501400000|2022-07-22 14:50:00|308.37|305.97|312.75|310.35|314.28|311.88|307.04|304.64|0
1658501700000|2022-07-22 14:55:00|312.94|310.54|309.7|307.3|313.9|311.5|309.7|307.3|0
1658502000000|2022-07-22 15:00:00|309.51|307.11|301.06|298.66|309.7|307.3|301.06|298.66|0
1658502300000|2022-07-22 15:05:00|300.49|298.09|303.13|300.73|304.27|301.87|300.11|297.71|0
1658502600000|2022-07-22 15:10:00|302.94|300.54|305.4|303|305.97|303.57|302.75|300.35|0
1658502900000|2022-07-22 15:15:00|305.59|303.19|303.5|301.1|305.59|303.19|301.05|298.65|0
1658503200000|2022-07-22 15:20:00|303.31|300.91|294.66|292.26|303.5|301.1|294.66|292.26|0
1658503500000|2022-07-22 15:25:00|294.75|292.35|294.52|292.12|298.08|295.68|294.52|292.12|0
1658503800000|2022-07-22 15:30:00|294.33|291.93|291|288.6|295.83|293.43|290.24|287.84|0
1658504100000|2022-07-22 15:35:00|290.82|288.42|288.78|286.38|291.93|289.53|284.63|282.23|0
1658504400000|2022-07-22 15:40:00|288.41|286.01|287.56|285.16|291.55|289.15|285.27|282.87|0
1658504700000|2022-07-22 15:45:00|287.74|285.34|289.54|287.14|290.09|287.69|286.58|284.18|0
1658505000000|2022-07-22 15:50:00|289.35|286.95|292.13|289.73|292.59|290.19|288.06|285.66|0
1658505300000|2022-07-22 15:55:00|291.76|289.36|291.81|289.41|291.81|289.41|288.42|286.02|0
1658505600000|2022-07-22 16:00:00|291.43|289.03|288.7|286.3|293.04|290.64|287.59|285.19|0
1658505900000|2022-07-22 16:05:00|289.07|286.67|286.67|284.27|289.63|287.23|286.48|284.08|0
1658506200000|2022-07-22 16:10:00|286.3|283.9|283.35|280.95|286.3|283.9|281.89|279.49|0
1658506500000|2022-07-22 16:15:00|283.17|280.77|285.27|282.87|287.4|285|283.17|280.77|0
1658506800000|2022-07-22 16:20:00|285.55|283.15|283.53|281.13|285.92|283.52|283.16|280.76|0
1658507100000|2022-07-22 16:25:00|283.9|281.5|285.55|283.15|287.02|284.62|281.33|278.93|0
1658507400000|2022-07-22 16:30:00|285.73|283.33|290.9|288.5|291.28|288.88|285.36|282.96|0
1658507700000|2022-07-22 16:35:00|290.72|288.32|287.2|284.8|290.9|288.5|286.28|283.88|0
1658508000000|2022-07-22 16:40:00|287.38|284.98|284.43|282.03|288.49|286.09|283.97|281.57|0
1658508300000|2022-07-22 16:45:00|284.25|281.85|285.53|283.13|287.75|285.35|283.7|281.3|0
1658508600000|2022-07-22 16:50:00|285.16|282.76|285.71|283.31|287.37|284.97|285.16|282.76|0
1658508900000|2022-07-22 16:55:00|285.53|283.13|283.32|280.92|286.82|284.42|282.4|280|0
1658509200000|2022-07-22 17:00:00|283.13|280.73|279.47|277.07|283.32|280.92|278.92|276.52|0
1658509500000|2022-07-22 17:05:00|279.29|276.89|282.23|279.83|282.23|279.83|279.29|276.89|0
1658509800000|2022-07-22 17:10:00|282.05|279.65|277.56|275.16|282.6|280.2|277.56|275.16|0
1658510100000|2022-07-22 17:15:00|277.66|275.26|276.17|273.77|279.63|277.23|275.81|273.41|0
1658510400000|2022-07-22 17:20:00|276.53|274.13|274.8|272.4|278.17|275.77|274.8|272.4|0
1658510700000|2022-07-22 17:25:00|274.62|272.22|276.06|273.66|277.06|274.66|274.26|271.86|0
1658511000000|2022-07-22 17:30:00|275.7|273.3|271.9|269.5|275.7|273.3|271.9|269.5|0
1658511300000|2022-07-22 17:35:00|271.72|269.32|272.63|270.23|272.63|270.23|269.05|266.65|0
1658511600000|2022-07-22 17:40:00|272.45|270.05|273.07|270.67|273.35|270.95|269.75|267.35|0
1658511900000|2022-07-22 17:45:00|273.17|270.77|272.98|270.58|274.97|272.57|271.36|268.96|0
1658512200000|2022-07-22 17:50:00|272.62|270.22|271.71|269.31|272.8|270.4|270.1|267.7|0
1658512500000|2022-07-22 17:55:00|271.53|269.13|273.2|270.8|273.75|271.35|270.5|268.1|0
1658512800000|2022-07-22 18:00:00|273.02|270.62|267.07|264.67|273.75|271.35|266.71|264.31|0
1658513100000|2022-07-22 18:05:00|267.25|264.85|266.35|263.95|268.87|266.47|265.9|263.5|0
1658513400000|2022-07-22 18:10:00|266.17|263.77|265.6|263.2|266.53|264.13|264.37|261.97|0
1658513700000|2022-07-22 18:15:00|265.96|263.56|269.9|267.5|270.26|267.86|265.78|263.38|0
1658514000000|2022-07-22 18:20:00|269.54|267.14|267.92|265.52|269.9|267.5|267.74|265.34|0
1658514300000|2022-07-22 18:25:00|267.74|265.34|268.81|266.41|269.35|266.95|266.13|263.73|0
1658514600000|2022-07-22 18:30:00|268.46|266.06|270.07|267.67|271.78|269.38|265.23|262.83|0
1658514900000|2022-07-22 18:35:00|270.25|267.85|268.99|266.59|271.51|269.11|267.02|264.62|0
1658515200000|2022-07-22 18:40:00|268.81|266.41|267.01|264.61|268.81|266.41|266.65|264.25|0
1658515500000|2022-07-22 18:45:00|266.83|264.43|269.7|267.3|269.7|267.3|266.47|264.07|0
1658515800000|2022-07-22 18:50:00|269.34|266.94|271.04|268.64|271.86|269.46|268.08|265.68|0
1658516100000|2022-07-22 18:55:00|271.13|268.73|270.53|267.65|273.72|271.26|270.35|267.47|0
1658516400000|2022-07-22 19:00:00|270.35|267.47|271.37|268.97|272.6|269.88|268.9|266.02|0
1658516700000|2022-07-22 19:05:00|271.01|268.61|268.84|266.44|272.09|269.69|268.12|265.72|0
1658517000000|2022-07-22 19:10:00|269.38|266.98|276.09|273.69|276.09|273.69|268.47|266.07|0
1658517300000|2022-07-22 19:15:00|276.82|274.42|273.9|271.5|276.82|274.42|273.62|271.22|0
1658517600000|2022-07-22 19:20:00|273.72|271.32|278.63|276.23|278.63|276.23|273.72|271.32|0
1658517900000|2022-07-22 19:25:00|278.81|276.41|278.99|276.59|279.18|276.78|275.16|272.76|0
1658518200000|2022-07-22 19:30:00|279.18|276.78|275.7|273.3|279.54|277.14|275.7|273.3|0
1658518500000|2022-07-22 19:35:00|275.52|273.12|274.03|271.63|276.06|273.66|273.51|271.11|0
1658518800000|2022-07-22 19:40:00|274.21|271.81|273.66|271.26|276.57|274.17|273.66|271.26|0
1658519100000|2022-07-22 19:45:00|273.48|271.08|273.66|271.26|276.2|273.8|270.95|268.55|0
1658519400000|2022-07-22 19:50:00|275.29|272.89|275.83|273.43|277.66|275.26|273.29|270.89|0
1658519700000|2022-07-22 19:55:00|276.02|273.62|280.84|278.44|280.84|278.44|275.89|273.49|0
1658520000000|2022-07-22 20:00:00|279.92|277.52|277.35|274.95|279.92|277.52|275.71|273.31|0
1658520300000|2022-07-22 20:05:00|277.16|274.76|278.81|276.41|278.99|276.59|276.61|274.21|0
1658520600000|2022-07-22 20:10:00|278.63|276.23|278.44|276.04|278.63|276.23|277.16|274.76|0
1658708100000|2022-07-25 00:15:00|278.31|275.51|279.32|276.52|280.7|277.9|278.13|275.33|0
1658708400000|2022-07-25 00:20:00|279.41|276.61|280.51|277.71|280.88|278.08|279.04|276.24|0
1658708700000|2022-07-25 00:25:00|280.69|277.89|279.4|276.6|281.06|278.26|279.22|276.42|0
1658709000000|2022-07-25 00:30:00|279.59|276.79|278.3|275.5|280.14|277.34|278.3|275.5|0
1658709300000|2022-07-25 00:35:00|278.48|275.68|276.01|273.21|278.57|275.77|276.01|273.21|0
1658709600000|2022-07-25 00:40:00|275.92|273.12|276.1|273.3|276.55|273.75|274.46|271.66|0
1658709900000|2022-07-25 00:45:00|276.28|273.48|275.18|272.38|276.73|273.93|274.91|272.11|0
1658710200000|2022-07-25 00:50:00|275|272.2|275.68|272.88|275.77|272.97|274.35|271.55|0
1658710500000|2022-07-25 00:55:00|275.86|273.06|272.95|270.15|275.95|273.15|272.77|269.97|0
1658710800000|2022-07-25 01:00:00|272.85|270.05|272.04|269.24|273.67|270.87|271.5|268.7|0
1658711100000|2022-07-25 01:05:00|272.22|269.42|272.94|270.14|273.31|270.51|271.85|269.05|0
1658711400000|2022-07-25 01:10:00|272.85|270.05|273.12|270.32|273.48|270.68|272.58|269.78|0
1658711700000|2022-07-25 01:15:00|272.94|270.14|274.93|272.13|275.29|272.49|272.03|269.23|0
1658712000000|2022-07-25 01:20:00|275.2|272.4|273.84|271.04|275.29|272.49|273.84|271.04|0
1658712300000|2022-07-25 01:25:00|273.65|270.85|273.65|270.85|274.56|271.76|273.19|270.39|0
1658712600000|2022-07-25 01:30:00|273.37|270.57|272.46|269.66|273.74|270.94|271.65|268.85|0
1658712900000|2022-07-25 01:35:00|272.56|269.76|273.1|270.3|274.01|271.21|272.38|269.58|0
1658713200000|2022-07-25 01:40:00|273.28|270.48|272.91|270.11|273.28|270.48|271.47|268.67|0
1658713500000|2022-07-25 01:45:00|272.64|269.84|272.18|269.38|273.45|270.65|272|269.2|0
1658713800000|2022-07-25 01:50:00|272|269.2|272.54|269.74|272.63|269.83|271.1|268.3|0
1658714100000|2022-07-25 01:55:00|272.36|269.56|272.54|269.74|273.45|270.65|272.17|269.37|0
1658714400000|2022-07-25 02:00:00|272.44|269.64|274.17|271.37|274.89|272.09|272.17|269.37|0
1658714700000|2022-07-25 02:05:00|273.98|271.18|272.89|270.09|274.53|271.73|272.53|269.73|0
1658715000000|2022-07-25 02:10:00|272.71|269.91|274.16|271.36|274.25|271.45|272.35|269.55|0
1658715300000|2022-07-25 02:15:00|274.52|271.72|273.43|270.63|275.07|272.27|272.79|269.99|0
1658715600000|2022-07-25 02:20:00|273.61|270.81|273.42|270.62|274.33|271.53|273.24|270.44|0
1658715900000|2022-07-25 02:25:00|273.6|270.8|273.78|270.98|274.05|271.25|273.24|270.44|0
1658716200000|2022-07-25 02:30:00|273.87|271.07|273.32|270.52|274.32|271.52|273.05|270.25|0
1658716500000|2022-07-25 02:35:00|273.41|270.61|273.86|271.06|273.96|271.16|273.23|270.43|0
1658716800000|2022-07-25 02:40:00|273.77|270.97|275.22|272.42|275.23|272.43|273.59|270.79|0
1658717100000|2022-07-25 02:45:00|275.04|272.24|274.86|272.06|275.04|272.24|274.13|271.33|0
1658717400000|2022-07-25 02:50:00|274.94|272.14|276.13|273.33|277.04|274.24|274.86|272.06|0
1658717700000|2022-07-25 02:55:00|276.03|273.23|276.3|273.5|276.49|273.69|275.94|273.14|0
1658718000000|2022-07-25 03:00:00|276.39|273.59|275.57|272.77|276.49|273.69|275.57|272.77|0
1658718300000|2022-07-25 03:05:00|275.66|272.86|277.03|274.23|277.03|274.23|275.48|272.68|0
1658718600000|2022-07-25 03:10:00|277.11|274.31|276.11|273.31|277.21|274.41|275.93|273.13|0
1658718900000|2022-07-25 03:15:00|276.29|273.49|276.65|273.85|276.84|274.04|276.11|273.31|0
1658719200000|2022-07-25 03:20:00|276.74|273.94|274.83|272.03|276.74|273.94|274.65|271.85|0
1658719500000|2022-07-25 03:25:00|275.01|272.21|274.46|271.66|275.74|272.94|274.28|271.48|0
1658719800000|2022-07-25 03:30:00|274.64|271.84|275.55|272.75|275.91|273.11|274.46|271.66|0
1658720100000|2022-07-25 03:35:00|275.36|272.56|276.27|273.47|276.73|273.93|275|272.2|0
1658720400000|2022-07-25 03:40:00|276.09|273.29|276.27|273.47|276.27|273.47|275.36|272.56|0
1658720700000|2022-07-25 03:45:00|275.99|273.19|276.81|274.01|276.99|274.19|275.9|273.1|0
1658721000000|2022-07-25 03:50:00|276.72|273.92|278.09|275.29|278.09|275.29|276.63|273.83|0
1658721300000|2022-07-25 03:55:00|277.9|275.1|278.27|275.47|278.45|275.65|277.54|274.74|0
1658721600000|2022-07-25 04:00:00|278.08|275.28|277.53|274.73|278.17|275.37|277.16|274.36|0
1658721900000|2022-07-25 04:05:00|277.43|274.63|277.89|275.09|277.89|275.09|277.16|274.36|0
1658722200000|2022-07-25 04:10:00|277.71|274.91|277.34|274.54|277.89|275.09|277.16|274.36|0
1658722500000|2022-07-25 04:15:00|277.16|274.36|277.15|274.35|277.34|274.54|276.51|273.71|0
1658722800000|2022-07-25 04:20:00|277.33|274.53|277.51|274.71|277.52|274.72|277.33|274.53|0
1658723100000|2022-07-25 04:25:00|277.33|274.53|277.69|274.89|278.06|275.26|277.33|274.53|0
1658723400000|2022-07-25 04:30:00|277.6|274.8|279.06|276.26|279.15|276.35|277.51|274.71|0
1658723700000|2022-07-25 04:35:00|278.97|276.17|278.6|275.8|279.15|276.35|278.42|275.62|0
1658724000000|2022-07-25 04:40:00|278.5|275.7|278.41|275.61|278.78|275.98|278.23|275.43|0
1658724300000|2022-07-25 04:45:00|278.32|275.52|278.59|275.79|278.77|275.97|277.5|274.7|0
1658724600000|2022-07-25 04:50:00|278.22|275.42|277.85|275.05|278.22|275.42|277.13|274.33|0
1658724900000|2022-07-25 04:55:00|277.76|274.96|277.21|274.41|278.04|275.24|277.12|274.32|0
1658725200000|2022-07-25 05:00:00|276.94|274.14|276.75|273.95|277.67|274.87|276.57|273.77|0
1658725500000|2022-07-25 05:05:00|276.57|273.77|277.84|275.04|278.03|275.23|276.2|273.4|0
1658725800000|2022-07-25 05:10:00|277.66|274.86|276.56|273.76|277.66|274.86|276.19|273.39|0
1658726100000|2022-07-25 05:15:00|276.38|273.58|275.64|272.84|276.46|273.66|275.28|272.48|0
1658726400000|2022-07-25 05:20:00|275.55|272.75|276|273.2|276.19|273.39|275.46|272.66|0
1658726700000|2022-07-25 05:25:00|275.82|273.02|276|273.2|276|273.2|275.09|272.29|0
1658727000000|2022-07-25 05:30:00|275.82|273.02|275.27|272.47|275.82|273.02|274.72|271.92|0
1658727300000|2022-07-25 05:35:00|275.17|272.37|276.26|273.46|276.91|274.11|275.08|272.28|0
1658727600000|2022-07-25 05:40:00|276.36|273.56|275.72|272.92|276.36|273.56|275.08|272.28|0
1658727900000|2022-07-25 05:45:00|275.9|273.1|275.35|272.55|276.26|273.46|275.17|272.37|0
1658728200000|2022-07-25 05:50:00|275.17|272.37|275.25|272.45|275.53|272.73|274.44|271.64|0
1658728500000|2022-07-25 05:55:00|275.16|272.36|276.43|273.63|277.34|274.54|275.07|272.27|0
1658728800000|2022-07-25 06:00:00|276.52|273.72|277.88|275.08|277.89|275.09|276.34|273.54|0
1658729100000|2022-07-25 06:05:00|278.07|275.27|278.61|275.81|278.61|275.81|277.52|274.72|0
1658729400000|2022-07-25 06:10:00|278.7|275.9|279.88|277.08|280.07|277.27|278.06|275.26|0
1658729700000|2022-07-25 06:15:00|279.52|276.72|277.87|275.07|280.07|277.27|277.69|274.89|0
1658730000000|2022-07-25 06:20:00|277.78|274.98|276.41|273.61|277.78|274.98|276.23|273.43|0
1658730300000|2022-07-25 06:25:00|276.23|273.43|275.5|272.7|276.59|273.79|274.95|272.15|0
1658730600000|2022-07-25 06:30:00|275.4|272.6|276.95|274.15|277.68|274.88|275.13|272.33|0
1658730900000|2022-07-25 06:35:00|276.77|273.97|276.58|273.78|277.4|274.6|275.76|272.96|0
1658731200000|2022-07-25 06:40:00|276.4|273.6|276.39|273.59|276.58|273.78|275.67|272.87|0
1658731500000|2022-07-25 06:45:00|276.58|273.78|277.39|274.59|277.39|274.59|276.39|273.59|0
1658731800000|2022-07-25 06:50:00|277.57|274.77|278.21|275.41|278.3|275.5|277.39|274.59|0
1658732100000|2022-07-25 06:55:00|278.11|275.31|279.02|276.22|279.3|276.5|277.48|274.68|0
1658732400000|2022-07-25 07:00:00|279.12|276.32|280.94|278.14|281.49|278.69|277.65|274.85|0
1658732700000|2022-07-25 07:05:00|280.56|278.16|280.74|278.34|280.92|278.52|278.91|276.51|0
1658733000000|2022-07-25 07:10:00|280.92|278.52|281.1|278.7|281.74|279.34|279.91|277.51|0
1658733300000|2022-07-25 07:15:00|280.92|278.52|277.57|275.17|281.65|279.25|277.3|274.9|0
1658733600000|2022-07-25 07:20:00|277.49|275.09|276.48|274.08|277.49|275.09|272.21|269.81|0
1658733900000|2022-07-25 07:25:00|276.29|273.89|276.75|274.35|278.12|275.72|275.93|273.53|0
1658734200000|2022-07-25 07:30:00|276.38|273.98|277.2|274.8|277.56|275.16|274.74|272.34|0
1658734500000|2022-07-25 07:35:00|277.29|274.89|276.74|274.34|277.66|275.26|275.47|273.07|0
1658734800000|2022-07-25 07:40:00|276.92|274.52|279.02|276.62|279.3|276.9|275.55|273.15|0
1658735100000|2022-07-25 07:45:00|278.75|276.35|278.74|276.34|280.11|277.71|278.56|276.16|0
1658735400000|2022-07-25 07:50:00|278.92|276.52|277.82|275.42|279.29|276.89|277.28|274.88|0
1658735700000|2022-07-25 07:55:00|277.64|275.24|277.09|274.69|278.74|276.34|276.91|274.51|0
1658736000000|2022-07-25 08:00:00|277.27|274.87|278.55|276.15|279.65|277.25|276.81|274.41|0
1658736300000|2022-07-25 08:05:00|278.36|275.96|281.48|279.08|282.03|279.63|278.18|275.78|0
1658736600000|2022-07-25 08:10:00|281.29|278.89|279.45|277.05|282.03|279.63|278.63|276.23|0
1658736900000|2022-07-25 08:15:00|279.09|276.69|281.28|278.88|282.57|280.17|279.09|276.69|0
1658737200000|2022-07-25 08:20:00|281.1|278.7|283.12|280.72|283.3|280.9|280.73|278.33|0
1658737500000|2022-07-25 08:25:00|282.94|280.54|281.83|279.43|283.3|280.9|281.64|279.24|0
1658737800000|2022-07-25 08:30:00|282.01|279.61|283.02|280.62|283.11|280.71|281.27|278.87|0
1658738100000|2022-07-25 08:35:00|282.65|280.25|287.36|284.96|287.73|285.33|282.56|280.16|0
1658738400000|2022-07-25 08:40:00|287.55|285.15|286.06|283.66|288.29|285.89|286.06|283.66|0
1658738700000|2022-07-25 08:45:00|286.24|283.84|286.61|284.21|287.91|285.51|286.06|283.66|0
1658739000000|2022-07-25 08:50:00|286.8|284.4|286.88|284.48|287.63|285.23|286.24|283.84|0
1658739300000|2022-07-25 08:55:00|286.98|284.58|286.6|284.2|286.98|284.58|286.23|283.83|0
1658739600000|2022-07-25 09:00:00|286.51|284.11|287.06|284.66|287.25|284.85|286.05|283.65|0
1658739900000|2022-07-25 09:05:00|286.97|284.57|288.64|286.24|290.31|287.91|286.97|284.57|0
1658740200000|2022-07-25 09:10:00|288.73|286.33|288.91|286.51|289.56|287.16|288.08|285.68|0
1658740500000|2022-07-25 09:15:00|288.82|286.42|289.74|287.34|289.74|287.34|288.07|285.67|0
1658740800000|2022-07-25 09:20:00|289.56|287.16|291.23|288.83|291.61|289.21|289.09|286.69|0
1658741100000|2022-07-25 09:25:00|291.05|288.65|289.64|287.24|291.23|288.83|289.55|287.15|0
1658741400000|2022-07-25 09:30:00|289.74|287.34|290.8|288.4|291.52|289.12|289.5|287.1|0
1658741700000|2022-07-25 09:35:00|290.71|288.31|290.99|288.59|292.48|290.08|290.43|288.03|0
1658742000000|2022-07-25 09:40:00|291.08|288.68|291.54|289.14|292.1|289.7|290.99|288.59|0
1658742300000|2022-07-25 09:45:00|291.36|288.96|292.66|290.26|292.85|290.45|290.61|288.21|0
1658742600000|2022-07-25 09:50:00|292.47|290.07|293.22|290.82|293.59|291.19|291.54|289.14|0
1658742900000|2022-07-25 09:55:00|293.5|291.1|294.72|292.32|294.9|292.5|293.4|291|0
1658743200000|2022-07-25 10:00:00|295.09|292.69|293.02|290.62|295.09|292.69|292.84|290.44|0
1658743500000|2022-07-25 10:05:00|293.21|290.81|292.83|290.43|293.21|290.81|292.46|290.06|0
1658743800000|2022-07-25 10:10:00|292.73|290.33|294.52|292.12|294.52|292.12|292.73|290.33|0
1658744100000|2022-07-25 10:15:00|294.42|292.02|294.6|292.2|295.73|293.33|294.42|292.02|0
1658744400000|2022-07-25 10:20:00|294.7|292.3|295.07|292.67|295.16|292.76|293.95|291.55|0
1658744700000|2022-07-25 10:25:00|294.88|292.48|294.69|292.29|295.26|292.86|294.22|291.82|0
1658745000000|2022-07-25 10:30:00|294.5|292.1|293.46|291.06|294.78|292.38|293.19|290.79|0
1658745300000|2022-07-25 10:35:00|293.37|290.97|294.31|291.91|294.31|291.91|293.37|290.97|0
1658745600000|2022-07-25 10:40:00|294.21|291.81|293.37|290.97|294.5|292.1|292.99|290.59|0
1658745900000|2022-07-25 10:45:00|293.55|291.15|294.49|292.09|294.87|292.47|293.55|291.15|0
1658746200000|2022-07-25 10:50:00|294.39|291.99|295.61|293.21|295.8|293.4|294.3|291.9|0
1658746500000|2022-07-25 10:55:00|295.24|292.84|296.26|293.86|296.36|293.96|295.05|292.65|0
1658746800000|2022-07-25 11:00:00|295.8|293.4|293.73|291.33|295.8|293.4|293.35|290.95|0
1658747100000|2022-07-25 11:05:00|293.91|291.51|294.85|292.45|294.94|292.54|293.73|291.33|0
1658747400000|2022-07-25 11:10:00|294.66|292.26|295.03|292.63|295.78|293.38|294.28|291.88|0
1658747700000|2022-07-25 11:15:00|295.22|292.82|295.22|292.82|295.41|293.01|294.84|292.44|0
1658748000000|2022-07-25 11:20:00|295.31|292.91|297.47|295.07|298.04|295.64|295.31|292.91|0
1658748300000|2022-07-25 11:25:00|297.37|294.97|296.52|294.12|298.04|295.64|295.96|293.56|0
1658748600000|2022-07-25 11:30:00|296.34|293.94|296.71|294.31|298.22|295.82|295.96|293.56|0
1658748900000|2022-07-25 11:35:00|296.9|294.5|295.95|293.55|296.9|294.5|295.58|293.18|0
1658749200000|2022-07-25 11:40:00|295.76|293.36|294.07|291.67|296.52|294.12|294.07|291.67|0
1658749500000|2022-07-25 11:45:00|294.26|291.86|292.38|289.98|294.82|292.42|291.63|289.23|0
1658749800000|2022-07-25 11:50:00|292.57|290.17|293.21|290.81|294.63|292.23|292.57|290.17|0
1658750100000|2022-07-25 11:55:00|293.12|290.72|293.49|291.09|293.87|291.47|292.46|290.06|0
1658750400000|2022-07-25 12:00:00|293.68|291.28|294.14|291.74|294.62|292.22|293.58|291.18|0
1658750700000|2022-07-25 12:05:00|294.24|291.84|294.8|292.4|294.99|292.59|293.11|290.71|0
1658751000000|2022-07-25 12:10:00|294.7|292.3|294.23|291.83|295.36|292.96|294.05|291.65|0
1658751300000|2022-07-25 12:15:00|294.61|292.21|294.42|292.02|294.79|292.39|292.92|290.52|0
1658751600000|2022-07-25 12:20:00|294.6|292.2|295.54|293.14|295.54|293.14|294.23|291.83|0
1658751900000|2022-07-25 12:25:00|295.44|293.04|293.47|291.07|295.73|293.33|293.28|290.88|0
1658752200000|2022-07-25 12:30:00|293.56|291.16|293.65|291.25|294.03|291.63|292.53|290.13|0
1658752500000|2022-07-25 12:35:00|293.28|290.88|289.91|287.51|293.28|290.88|289.54|287.14|0
1658752800000|2022-07-25 12:40:00|289.72|287.32|290.84|288.44|291.4|289|288.79|286.39|0
1658753100000|2022-07-25 12:45:00|290.65|288.25|289.53|287.13|290.84|288.44|289.34|286.94|0
1658753400000|2022-07-25 12:50:00|289.71|287.31|289.15|286.75|290.09|287.69|288.41|286.01|0
1658753700000|2022-07-25 12:55:00|289.34|286.94|290.27|287.87|291.39|288.99|289.34|286.94|0
1658754000000|2022-07-25 13:00:00|290.45|288.05|291.01|288.61|291.57|289.17|290.08|287.68|0
1658754300000|2022-07-25 13:05:00|290.82|288.42|289.33|286.93|291.01|288.61|289.33|286.93|0
1658754600000|2022-07-25 13:10:00|289.51|287.11|286.9|284.5|289.88|287.48|286.53|284.13|0
1658754900000|2022-07-25 13:15:00|287.09|284.69|288.76|286.36|288.76|286.36|286.9|284.5|0
1658755200000|2022-07-25 13:20:00|288.95|286.55|287.64|285.24|289.13|286.73|287.64|285.24|0
1658755500000|2022-07-25 13:25:00|287.73|285.33|285.04|282.64|288.01|285.61|285.04|282.64|0
1658755800000|2022-07-25 13:30:00|285.22|282.82|279.14|276.74|286.33|283.93|278.77|276.37|0
1658756100000|2022-07-25 13:35:00|279.5|277.1|273.72|271.32|279.5|277.1|271.54|269.14|0
1658756400000|2022-07-25 13:40:00|273.91|271.51|282.25|279.85|283.18|280.78|273.91|271.51|0
1658756700000|2022-07-25 13:45:00|281.88|279.48|278.54|276.14|282.62|280.22|276.89|274.49|0
1658757000000|2022-07-25 13:50:00|278.36|275.96|282.11|279.71|283.17|280.77|277.99|275.59|0
1658757300000|2022-07-25 13:55:00|282.29|279.89|280.75|278.35|285.22|282.82|280.39|277.99|0
1658757600000|2022-07-25 14:00:00|281.31|278.91|281.31|278.91|283.91|281.51|280.75|278.35|0
1658757900000|2022-07-25 14:05:00|281.68|279.28|280.01|277.61|282.23|279.83|275.77|273.37|0
1658758200000|2022-07-25 14:10:00|279.82|277.42|279.45|277.05|282.87|280.47|279.45|277.05|0
1658758500000|2022-07-25 14:15:00|278.89|276.49|274.53|272.13|279.45|277.05|273.24|270.84|0
1658758800000|2022-07-25 14:20:00|274.71|272.31|275.99|273.59|278.21|275.81|274.16|271.76|0
1658759100000|2022-07-25 14:25:00|276.18|273.78|274.15|271.75|277.84|275.44|268.12|265.72|0
1658759400000|2022-07-25 14:30:00|273.51|271.11|271.76|269.36|275.62|273.22|270.85|268.45|0
1658759700000|2022-07-25 14:35:00|272.13|269.73|273.23|270.83|273.78|271.38|269.03|266.63|0
1658760000000|2022-07-25 14:40:00|272.4|270|278.61|276.21|279.35|276.95|271.26|268.86|0
1658760300000|2022-07-25 14:45:00|278.24|275.84|279.34|276.94|280.64|278.24|277.87|275.47|0
1658760600000|2022-07-25 14:50:00|279.16|276.76|278.97|276.57|281.01|278.61|277.87|275.47|0
1658760900000|2022-07-25 14:55:00|278.79|276.39|278.98|276.58|282.12|279.72|277.68|275.28|0
1658761200000|2022-07-25 15:00:00|278.61|276.21|278.79|276.39|280.83|278.43|277.13|274.73|0
1658761500000|2022-07-25 15:05:00|278.88|276.48|280.08|277.68|281.56|279.16|277.68|275.28|0
1658761800000|2022-07-25 15:10:00|280.26|277.86|274.14|271.74|281.19|278.79|272.89|270.49|0
1658762100000|2022-07-25 15:15:00|273.78|271.38|275.43|273.03|275.98|273.58|272.31|269.91|0
1658762400000|2022-07-25 15:20:00|275.42|273.02|278|275.6|278.74|276.34|275.42|273.02|0
1658762700000|2022-07-25 15:25:00|278.22|275.82|282.6|280.2|282.97|280.57|277.05|274.65|0
1658763000000|2022-07-25 15:30:00|282.69|280.29|285.57|283.17|286.18|283.78|281.67|279.27|0
1658763300000|2022-07-25 15:35:00|285.75|283.35|284.26|281.86|286.87|284.47|283.89|281.49|0
1658763600000|2022-07-25 15:40:00|284.44|282.04|284.81|282.41|285.37|282.97|283.7|281.3|0
1658763900000|2022-07-25 15:45:00|284.44|282.04|285.55|283.15|287.8|285.4|284.44|282.04|0
1658764200000|2022-07-25 15:50:00|285.18|282.78|285.74|283.34|285.74|283.34|283.13|280.73|0
1658764500000|2022-07-25 15:55:00|285.36|282.96|285.17|282.77|286.11|283.71|283.69|281.29|0
1658764800000|2022-07-25 16:00:00|284.99|282.59|286.47|284.07|286.66|284.26|282.38|279.98|0
1658765100000|2022-07-25 16:05:00|286.29|283.89|283.31|280.91|286.47|284.07|283.31|280.91|0
1658765400000|2022-07-25 16:10:00|282.56|280.16|278.31|275.91|283.31|280.91|277.76|275.36|0
1658765700000|2022-07-25 16:15:00|278.86|276.46|278.3|275.9|279.41|277.01|276.28|273.88|0
1658766000000|2022-07-25 16:20:00|278.12|275.72|278.12|275.72|278.86|276.46|276.46|274.06|0
1658766300000|2022-07-25 16:25:00|277.93|275.53|280.33|277.93|280.7|278.3|277.56|275.16|0
1658766600000|2022-07-25 16:30:00|280.14|277.74|284.21|281.81|284.21|281.81|280.14|277.74|0
1658766900000|2022-07-25 16:35:00|284.4|282|283.1|280.7|284.59|282.19|282.91|280.51|0
1658767200000|2022-07-25 16:40:00|283.47|281.07|284.95|282.55|286.82|284.42|283.28|280.88|0
1658767500000|2022-07-25 16:45:00|285.51|283.11|288.4|286|289.06|286.66|284.95|282.55|0
1658767800000|2022-07-25 16:50:00|288.31|285.91|286.25|283.85|288.31|285.91|285.13|282.73|0
1658768100000|2022-07-25 16:55:00|286.34|283.94|284.2|281.8|286.34|283.94|284.01|281.61|0
1658768400000|2022-07-25 17:00:00|284.19|281.79|285.87|283.47|286.61|284.21|283.82|281.42|0
1658768700000|2022-07-25 17:05:00|286.05|283.65|286.98|284.58|287.36|284.96|284.19|281.79|0
1658769000000|2022-07-25 17:10:00|287.17|284.77|285.67|283.27|287.73|285.33|285.49|283.09|0
1658769300000|2022-07-25 17:15:00|285.86|283.46|285.11|282.71|285.86|283.46|284.37|281.97|0
1658769600000|2022-07-25 17:20:00|285.3|282.9|283.43|281.03|285.67|283.27|283.06|280.66|0
1658769900000|2022-07-25 17:25:00|283.8|281.4|281.39|278.99|283.8|281.4|281.39|278.99|0
1658770200000|2022-07-25 17:30:00|281.57|279.17|281.66|279.26|282.5|280.1|280.65|278.25|0
1658770500000|2022-07-25 17:35:00|281.57|279.17|277.32|274.92|281.57|279.17|277.14|274.74|0
1658770800000|2022-07-25 17:40:00|277.5|275.1|277.87|275.47|278.61|276.21|276.4|274|0
1658771100000|2022-07-25 17:45:00|277.68|275.28|277.5|275.1|278.79|276.39|277.13|274.73|0
1658771400000|2022-07-25 17:50:00|277.31|274.91|274.63|272.23|277.5|275.1|274.08|271.68|0
1658771700000|2022-07-25 17:55:00|274.45|272.05|273.89|271.49|274.63|272.23|273.89|271.49|0
1658772000000|2022-07-25 18:00:00|273.71|271.31|272.61|270.21|274.26|271.86|272.61|270.21|0
1658772300000|2022-07-25 18:05:00|272.42|270.02|273.33|270.93|275.17|272.77|272.24|269.84|0
1658772600000|2022-07-25 18:10:00|273.15|270.75|274.8|272.4|275.53|273.13|273.15|270.75|0
1658772900000|2022-07-25 18:15:00|274.61|272.21|271.95|269.55|274.98|272.58|271.68|269.28|0
1658773200000|2022-07-25 18:20:00|271.86|269.46|272.96|270.56|273.51|271.11|270.77|268.37|0
1658773500000|2022-07-25 18:25:00|272.77|270.37|272.22|269.82|273.32|270.92|271.31|268.91|0
1658773800000|2022-07-25 18:30:00|272.4|270|272.22|269.82|273.13|270.73|270.58|268.18|0
1658774100000|2022-07-25 18:35:00|272.4|270|273.49|271.09|274.78|272.38|272.21|269.81|0
1658774400000|2022-07-25 18:40:00|273.68|271.28|274.41|272.01|275.51|273.11|273.12|270.72|0
1658774700000|2022-07-25 18:45:00|274.59|272.19|270.74|268.34|274.59|272.19|269.29|266.89|0
1658775000000|2022-07-25 18:50:00|270.93|268.53|270.01|267.61|271.66|269.26|269.1|266.7|0
1658775300000|2022-07-25 18:55:00|270.19|267.79|267.94|265.54|271.65|269.25|267.55|265.15|0
1658775600000|2022-07-25 19:00:00|268.66|266.26|266.48|264.08|271.03|268.63|265.94|263.54|0
1658775900000|2022-07-25 19:05:00|265.94|263.54|267.38|264.98|267.75|265.35|264.67|262.27|0
1658776200000|2022-07-25 19:10:00|267.57|265.17|267.2|264.8|268.29|265.89|265.93|263.53|0
1658776500000|2022-07-25 19:15:00|267.38|264.98|268.01|265.61|268.83|266.43|265.39|262.99|0
1658776800000|2022-07-25 19:20:00|267.92|265.52|271.19|268.79|271.38|268.98|267.38|264.98|0
1658777100000|2022-07-25 19:25:00|271.38|268.98|268.36|265.96|271.74|269.34|267.91|265.51|0
1658777400000|2022-07-25 19:30:00|267.37|264.97|267.36|264.96|269.91|267.51|266.64|264.24|0
1658777700000|2022-07-25 19:35:00|267.55|265.15|272.64|270.24|273.01|270.61|267.54|265.14|0
1658778000000|2022-07-25 19:40:00|272.46|270.06|272.64|270.24|274.11|271.71|270.81|268.41|0
1658778300000|2022-07-25 19:45:00|272.46|270.06|274.29|271.89|274.84|272.44|271.91|269.51|0
1658778600000|2022-07-25 19:50:00|274.11|271.71|278.22|275.82|278.41|276.01|274.11|271.71|0
1658778900000|2022-07-25 19:55:00|278.77|276.37|280.44|278.04|282.67|280.27|278.4|276|0
1658779200000|2022-07-25 20:00:00|282.11|279.71|285.47|283.07|285.47|283.07|282.11|279.71|0
1658779500000|2022-07-25 20:05:00|285.1|282.7|284.38|281.98|285.91|283.51|283.97|281.57|0
1658779800000|2022-07-25 20:10:00|284.57|282.17|284.19|281.79|285.13|282.73|283.63|281.23|0
1658780100000|2022-07-25 20:15:00|284.58|281.78|277.15|274.35|285.32|282.52|276.41|273.61|0
1658780400000|2022-07-25 20:20:00|277.05|274.25|276.96|274.16|279.55|276.75|276.04|273.24|0
1658780700000|2022-07-25 20:25:00|276.77|273.97|276.3|273.5|277.69|274.89|276.03|273.23|0
1658781000000|2022-07-25 20:30:00|276.22|273.42|276.03|273.23|276.58|273.78|275.11|272.31|0
1658781300000|2022-07-25 20:35:00|276.21|273.41|276.39|273.59|276.58|273.78|275.84|273.04|0
1658781600000|2022-07-25 20:40:00|276.3|273.5|277.03|274.23|277.13|274.33|276.21|273.41|0
1658781900000|2022-07-25 20:45:00|277.13|274.33|277.12|274.32|277.49|274.69|277.12|274.32|0
1658782200000|2022-07-25 20:50:00|276.94|274.14|276.2|273.4|277.49|274.69|275.64|272.84|0
1658782500000|2022-07-25 20:55:00|276.01|273.21|275.54|272.74|276.65|273.85|275.45|272.65|0
1658782800000|2022-07-25 21:00:00|275.66|272.86|275.66|272.86|275.71|272.91|275.47|272.67|0
1658783100000|2022-07-25 21:05:00|275.69|272.89|274.15|271.35|275.69|272.89|274.07|271.27|0
1658783400000|2022-07-25 21:10:00|273.93|271.13|273.15|270.35|274.27|271.47|273.07|270.27|0
1658783700000|2022-07-25 21:15:00|272.99|270.19|272.65|269.85|272.99|270.19|272.4|269.6|0
1658784000000|2022-07-25 21:20:00|272.46|269.66|272.83|270.03|273|270.2|272.3|269.5|0
1658784300000|2022-07-25 21:25:00|272.86|270.06|272.81|270.01|272.97|270.17|272.3|269.5|0
1658784600000|2022-07-25 21:30:00|272.84|270.04|272|269.2|272.84|270.04|272|269.2|0
1658784900000|2022-07-25 21:35:00|272.08|269.28|271.31|268.51|272.08|269.28|271.17|268.37|0
1658785200000|2022-07-25 21:40:00|271.3|268.5|271|268.2|271.33|268.53|270.52|267.72|0
1658785500000|2022-07-25 21:45:00|271.16|268.36|270.48|267.68|271.16|268.36|270.14|267.34|0
1658785800000|2022-07-25 21:50:00|270.71|267.91|271.04|268.24|271.31|268.51|270.53|267.73|0
1658786100000|2022-07-25 21:55:00|270.99|268.19|271.22|268.42|271.68|268.88|270.88|268.08|0
1658786400000|2022-07-25 22:00:00|272.92|270.12|271.73|268.93|273.57|270.77|271|268.2|0
1658786700000|2022-07-25 22:05:00|271.64|268.84|272.09|269.29|272.46|269.66|271.64|268.84|0
1658787000000|2022-07-25 22:10:00|272.28|269.48|272.09|269.29|272.64|269.84|271.18|268.38|0
1658787300000|2022-07-25 22:15:00|272.27|269.47|273|270.2|273.37|270.57|272.27|269.47|0
1658787600000|2022-07-25 22:20:00|272.82|270.02|272.08|269.28|272.82|270.02|272.08|269.28|0
1658787900000|2022-07-25 22:25:00|271.9|269.1|271.53|268.73|271.9|269.1|271.35|268.55|0
1658788200000|2022-07-25 22:30:00|271.35|268.55|272.62|269.82|273.18|270.38|270.98|268.18|0
1658788500000|2022-07-25 22:35:00|272.81|270.01|272.99|270.19|273.9|271.1|272.71|269.91|0
1658788800000|2022-07-25 22:40:00|273.17|270.37|272.8|270|273.17|270.37|272.43|269.63|0
1658789100000|2022-07-25 22:45:00|272.98|270.18|272.24|269.44|272.98|270.18|272.06|269.26|0
1658789400000|2022-07-25 22:50:00|272.15|269.35|271.87|269.07|272.15|269.35|271.6|268.8|0
1658789700000|2022-07-25 22:55:00|271.69|268.89|273.15|270.35|273.24|270.44|271.51|268.71|0
1658790000000|2022-07-25 23:00:00|272.97|270.17|272.87|270.07|272.97|270.17|272.42|269.62|0
1658790300000|2022-07-25 23:05:00|273.15|270.35|272.23|269.43|273.24|270.44|272.23|269.43|0
1658790600000|2022-07-25 23:10:00|272.41|269.61|272.22|269.42|272.59|269.79|271.86|269.06|0
1658790900000|2022-07-25 23:15:00|272.04|269.24|272.04|269.24|272.04|269.24|271.67|268.87|0
1658791200000|2022-07-25 23:20:00|272.12|269.32|272.03|269.23|272.12|269.32|271.67|268.87|0
1658791500000|2022-07-25 23:25:00|271.85|269.05|270.2|267.4|271.85|269.05|270.02|267.22|0
1658791800000|2022-07-25 23:30:00|270.02|267.22|270.93|268.13|270.93|268.13|269.56|266.76|0
1658792100000|2022-07-25 23:35:00|270.74|267.94|270.01|267.21|270.74|267.94|269.65|266.85|0
1658792400000|2022-07-25 23:40:00|269.91|267.11|269.82|267.02|270.01|267.21|269.28|266.48|0
1658792700000|2022-07-25 23:45:00|270.37|267.57|270.64|267.84|270.92|268.12|270.01|267.21|0
1658793000000|2022-07-25 23:50:00|270.55|267.75|270.55|267.75|270.91|268.11|269.91|267.11|0
1658793300000|2022-07-25 23:55:00|270.36|267.56|271.27|268.47|271.46|268.66|270.36|267.56|0
1658793600000|2022-07-26 00:00:00|271.09|268.29|272|269.2|272.19|269.39|270.72|267.92|0
1658793900000|2022-07-26 00:05:00|272.18|269.38|271.72|268.92|272.73|269.93|270.62|267.82|0
1658794200000|2022-07-26 00:10:00|271.63|268.83|270.71|267.91|272|269.2|270.35|267.55|0
1658794500000|2022-07-26 00:15:00|270.53|267.73|270.71|267.91|271.44|268.64|268.7|265.9|0
1658794800000|2022-07-26 00:20:00|270.8|268|268.7|265.9|271.07|268.27|268.7|265.9|0
1658795100000|2022-07-26 00:25:00|268.78|265.98|270.33|267.53|270.7|267.9|268.78|265.98|0
1658795400000|2022-07-26 00:30:00|270.42|267.62|268.69|265.89|270.7|267.9|268.33|265.53|0
1658795700000|2022-07-26 00:35:00|268.51|265.71|269.23|266.43|269.6|266.8|267.78|264.98|0
1658796000000|2022-07-26 00:40:00|269.41|266.61|268.77|265.97|269.78|266.98|268.68|265.88|0
1658796300000|2022-07-26 00:45:00|268.68|265.88|267.77|264.97|268.68|265.88|266.86|264.06|0
1658796600000|2022-07-26 00:50:00|267.85|265.05|267.76|264.96|268.31|265.51|267.12|264.32|0
1658796900000|2022-07-26 00:55:00|267.67|264.87|268.67|265.87|268.85|266.05|267.22|264.42|0
1658797200000|2022-07-26 01:00:00|268.57|265.77|269.21|266.41|269.76|266.96|268.3|265.5|0
1658797500000|2022-07-26 01:05:00|269.48|266.68|269.75|266.95|269.76|266.96|268.66|265.86|0
1658797800000|2022-07-26 01:10:00|270.02|267.22|270.3|267.5|270.66|267.86|269.57|266.77|0
1658798100000|2022-07-26 01:15:00|270.48|267.68|271.11|268.31|271.39|268.59|270.11|267.31|0
1658798400000|2022-07-26 01:20:00|271.03|268.23|271.75|268.95|272.67|269.87|271.02|268.22|0
1658798700000|2022-07-26 01:25:00|271.94|269.14|273.4|270.6|273.77|270.97|271.39|268.59|0
1658799000000|2022-07-26 01:30:00|273.58|270.78|272.48|269.68|273.95|271.15|272.02|269.22|0
1658799300000|2022-07-26 01:35:00|272.57|269.77|272.91|270.11|273.65|270.85|272.29|269.49|0
1658799600000|2022-07-26 01:40:00|272.82|270.02|274.19|271.39|274.56|271.76|272.36|269.56|0
1658799900000|2022-07-26 01:45:00|274.09|271.29|272.54|269.74|274.09|271.29|272.17|269.37|0
1658800200000|2022-07-26 01:50:00|272.63|269.83|272.35|269.55|272.9|270.1|271.99|269.19|0
1658800500000|2022-07-26 01:55:00|272.44|269.64|271.98|269.18|272.53|269.73|271.25|268.45|0
1658800800000|2022-07-26 02:00:00|271.89|269.09|270.61|267.81|271.98|269.18|270.34|267.54|0
1658801100000|2022-07-26 02:05:00|270.43|267.63|272.16|269.36|272.34|269.54|270.34|267.54|0
1658801400000|2022-07-26 02:10:00|272.52|269.72|272.88|270.08|272.89|270.09|271.79|268.99|0
1658801700000|2022-07-26 02:15:00|272.7|269.9|272.15|269.35|272.88|270.08|271.78|268.98|0
1658802000000|2022-07-26 02:20:00|272.05|269.25|272.78|269.98|273.06|270.26|271.6|268.8|0
1658802300000|2022-07-26 02:25:00|272.69|269.89|272.87|270.07|273.24|270.44|272.51|269.71|0
1658802600000|2022-07-26 02:30:00|272.69|269.89|273.23|270.43|273.6|270.8|272.14|269.34|0
1658802900000|2022-07-26 02:35:00|273.42|270.62|274.7|271.9|275.8|273|273.42|270.62|0
1658803200000|2022-07-26 02:40:00|274.78|271.98|274.87|272.07|275.98|273.18|274.69|271.89|0
1658803500000|2022-07-26 02:45:00|275.24|272.44|276.34|273.54|276.34|273.54|275.06|272.26|0
1658803800000|2022-07-26 02:50:00|276.24|273.44|275.69|272.89|276.52|273.72|275.69|272.89|0
1658804100000|2022-07-26 02:55:00|275.6|272.8|274.58|271.78|275.69|272.89|274.31|271.51|0
1658804400000|2022-07-26 03:00:00|274.68|271.88|274.86|272.06|275.41|272.61|274.31|271.51|0
1658804700000|2022-07-26 03:05:00|275.04|272.24|275.22|272.42|275.78|272.98|275.04|272.24|0
1658805000000|2022-07-26 03:10:00|275.31|272.51|275.86|273.06|276.14|273.34|275.31|272.51|0
1658805300000|2022-07-26 03:15:00|275.67|272.87|275.4|272.6|275.95|273.15|275.21|272.41|0
1658805600000|2022-07-26 03:20:00|275.21|272.41|275.21|272.41|275.76|272.96|275.03|272.23|0
1658805900000|2022-07-26 03:25:00|275.39|272.59|275.39|272.59|275.39|272.59|274.66|271.86|0
1658806200000|2022-07-26 03:30:00|275.57|272.77|275.29|272.49|275.75|272.95|275.11|272.31|0
1658806500000|2022-07-26 03:35:00|275.38|272.58|274.65|271.85|275.75|272.95|274.55|271.75|0
1658806800000|2022-07-26 03:40:00|274.46|271.66|274.46|271.66|274.73|271.93|273.54|270.74|0
1658807100000|2022-07-26 03:45:00|274.28|271.48|273.54|270.74|274.28|271.48|273.54|270.74|0
1658807400000|2022-07-26 03:50:00|273.44|270.64|273.72|270.92|273.9|271.1|273.35|270.55|0
1658807700000|2022-07-26 03:55:00|273.81|271.01|274.45|271.65|274.45|271.65|273.72|270.92|0
1658808000000|2022-07-26 04:00:00|274.63|271.83|273.89|271.09|274.72|271.92|273.89|271.09|0
1658808300000|2022-07-26 04:05:00|273.98|271.18|273.71|270.91|274.16|271.36|273.53|270.73|0
1658808600000|2022-07-26 04:10:00|273.79|270.99|273.7|270.9|274.07|271.27|273.7|270.9|0
1658808900000|2022-07-26 04:15:00|273.79|270.99|273.15|270.35|273.88|271.08|273.15|270.35|0
1658809200000|2022-07-26 04:20:00|272.97|270.17|273.14|270.34|273.33|270.53|272.6|269.8|0
1658809500000|2022-07-26 04:25:00|272.96|270.16|272.41|269.61|272.96|270.16|272.23|269.43|0
1658809800000|2022-07-26 04:30:00|272.59|269.79|272.95|270.15|273.14|270.34|272.59|269.79|0
1658810100000|2022-07-26 04:35:00|272.77|269.97|272.58|269.78|272.95|270.15|272.58|269.78|0
1658810400000|2022-07-26 04:40:00|272.67|269.87|272.94|270.14|272.95|270.15|272.58|269.78|0
1658810700000|2022-07-26 04:45:00|273.13|270.33|273.31|270.51|273.49|270.69|273.12|270.32|0
1658811000000|2022-07-26 04:50:00|273.49|270.69|273.85|271.05|274.22|271.42|273.49|270.69|0
1658811300000|2022-07-26 04:55:00|274.04|271.24|274.03|271.23|274.49|271.69|273.85|271.05|0
1658811600000|2022-07-26 05:00:00|273.94|271.14|274.94|272.14|275.31|272.51|273.85|271.05|0
1658811900000|2022-07-26 05:05:00|275.13|272.33|273.47|270.67|275.13|272.33|273.2|270.4|0
1658812200000|2022-07-26 05:10:00|273.66|270.86|273.65|270.85|274.21|271.41|272.92|270.12|0
1658812500000|2022-07-26 05:15:00|273.84|271.04|272.14|269.34|274.33|271.53|271.87|269.07|0
1658812800000|2022-07-26 05:20:00|272.23|269.43|272.78|269.98|273.15|270.35|271.87|269.07|0
1658813100000|2022-07-26 05:25:00|272.96|270.16|273.32|270.52|273.69|270.89|272.78|269.98|0
1658813400000|2022-07-26 05:30:00|273.69|270.89|273.59|270.79|273.69|270.89|272.68|269.88|0
1658813700000|2022-07-26 05:35:00|273.69|270.89|272.58|269.78|274.05|271.25|272.58|269.78|0
1658814000000|2022-07-26 05:40:00|272.77|269.97|273.31|270.51|273.31|270.51|272.4|269.6|0
1658814300000|2022-07-26 05:45:00|273.13|270.33|273.58|270.78|273.86|271.06|272.95|270.15|0
1658814600000|2022-07-26 05:50:00|273.49|270.69|274.22|271.42|274.41|271.61|273.31|270.51|0
1658814900000|2022-07-26 05:55:00|274.4|271.6|274.22|271.42|275.04|272.24|273.75|270.95|0
1658815200000|2022-07-26 06:00:00|273.85|271.05|274.94|272.14|276.23|273.43|273.67|270.87|0
1658815500000|2022-07-26 06:05:00|274.76|271.96|273.56|270.76|274.94|272.14|273.56|270.76|0
1658815800000|2022-07-26 06:10:00|273.47|270.67|273.29|270.49|274.02|271.22|272.92|270.12|0
1658816100000|2022-07-26 06:15:00|273.19|270.39|272.46|269.66|273.56|270.76|272.19|269.39|0
1658816400000|2022-07-26 06:20:00|272.55|269.75|272.64|269.84|272.91|270.11|271.06|268.26|0
1658816700000|2022-07-26 06:25:00|272.82|270.02|273.91|271.11|274|271.2|272.64|269.84|0
1658817000000|2022-07-26 06:30:00|273.73|270.93|272.53|269.73|274.28|271.48|272.26|269.46|0
1658817300000|2022-07-26 06:35:00|272.35|269.55|273.54|270.74|273.91|271.11|270.98|268.18|0
1658817600000|2022-07-26 06:40:00|273.36|270.56|273.62|270.82|274.09|271.29|272.99|270.19|0
1658817900000|2022-07-26 06:45:00|273.72|270.92|272.62|269.82|273.9|271.1|272.34|269.54|0
1658818200000|2022-07-26 06:50:00|272.25|269.45|272.43|269.63|273.07|270.27|272.06|269.26|0
1658818500000|2022-07-26 06:55:00|272.15|269.35|272.79|269.99|272.97|270.17|271.6|268.8|0
1658818800000|2022-07-26 07:00:00|272.97|270.17|273.89|271.09|275.45|272.65|272.42|269.62|0
1658819100000|2022-07-26 07:05:00|273.87|271.47|272.77|270.37|274.42|272.02|272.4|270|0
1658819400000|2022-07-26 07:10:00|272.67|270.27|271.48|269.08|273.5|271.1|271.48|269.08|0
1658819700000|2022-07-26 07:15:00|271.3|268.9|274.22|271.82|274.23|271.83|270.57|268.17|0
1658820000000|2022-07-26 07:20:00|274.41|272.01|273.57|271.17|275.14|272.74|273.12|270.72|0
1658820300000|2022-07-26 07:25:00|273.49|271.09|274.22|271.82|275.69|273.29|273.49|271.09|0
1658820600000|2022-07-26 07:30:00|274.12|271.72|274.21|271.81|275.69|273.29|273.48|271.08|0
1658820900000|2022-07-26 07:35:00|274.03|271.63|273.29|270.89|274.48|272.08|272.56|270.16|0
1658821200000|2022-07-26 07:40:00|273.47|271.07|272.83|270.43|274.3|271.9|272.74|270.34|0
1658821500000|2022-07-26 07:45:00|272.92|270.52|274.75|272.35|274.94|272.54|272.74|270.34|0
1658821800000|2022-07-26 07:50:00|274.94|272.54|275.67|273.27|275.85|273.45|274.94|272.54|0
1658822100000|2022-07-26 07:55:00|275.48|273.08|275.85|273.45|276.96|274.56|275.11|272.71|0
1658822400000|2022-07-26 08:00:00|276.03|273.63|274.74|272.34|276.22|273.82|274.56|272.16|0
1658822700000|2022-07-26 08:05:00|274.92|272.52|273.45|271.05|274.92|272.52|272.9|270.5|0
1658823000000|2022-07-26 08:10:00|273.27|270.87|272.16|269.76|273.82|271.42|271.8|269.4|0
1658823300000|2022-07-26 08:15:00|271.98|269.58|272.89|270.49|272.89|270.49|271.25|268.85|0
1658823600000|2022-07-26 08:20:00|272.8|270.4|273.25|270.85|273.62|271.22|272.52|270.12|0
1658823900000|2022-07-26 08:25:00|273.34|270.94|273.8|271.4|274.17|271.77|272.89|270.49|0
1658824200000|2022-07-26 08:30:00|273.62|271.22|274.72|272.32|275.45|273.05|273.43|271.03|0
1658824500000|2022-07-26 08:35:00|274.53|272.13|274.16|271.76|274.72|272.32|273.43|271.03|0
1658824800000|2022-07-26 08:40:00|274.34|271.94|274.43|272.03|274.71|272.31|273.88|271.48|0
1658825100000|2022-07-26 08:45:00|274.34|271.94|273.78|271.38|274.71|272.31|273.24|270.84|0
1658825400000|2022-07-26 08:50:00|273.87|271.47|274.7|272.3|274.7|272.3|273.78|271.38|0
1658825700000|2022-07-26 08:55:00|274.79|272.39|274.05|271.65|275.25|272.85|273.96|271.56|0
1658826000000|2022-07-26 09:00:00|274.14|271.74|276.72|274.32|276.72|274.32|274.14|271.74|0
1658826300000|2022-07-26 09:05:00|276.62|274.22|275.97|273.57|277.45|275.05|275.33|272.93|0
1658826600000|2022-07-26 09:10:00|275.79|273.39|275.32|272.92|276.34|273.94|274.68|272.28|0
1658826900000|2022-07-26 09:15:00|275.23|272.83|274.31|271.91|275.51|273.11|273.94|271.54|0
1658827200000|2022-07-26 09:20:00|274.13|271.73|274.12|271.72|274.77|272.37|273.57|271.17|0
1658827500000|2022-07-26 09:25:00|273.94|271.54|273.02|270.62|274.12|271.72|272.65|270.25|0
1658827800000|2022-07-26 09:30:00|272.84|270.44|272.37|269.97|273.2|270.8|271.92|269.52|0
1658828100000|2022-07-26 09:35:00|272.46|270.06|272.83|270.43|273.2|270.8|271.37|268.97|0
1658828400000|2022-07-26 09:40:00|272.92|270.52|273.56|271.16|273.74|271.34|272.64|270.24|0
1658828700000|2022-07-26 09:45:00|273.46|271.06|274.47|272.07|275.39|272.99|273.46|271.06|0
1658829000000|2022-07-26 09:50:00|274.29|271.89|275.2|272.8|275.39|272.99|274.29|271.89|0
1658829300000|2022-07-26 09:55:00|275.02|272.62|274.92|272.52|275.2|272.8|274.65|272.25|0
1658829600000|2022-07-26 10:00:00|274.73|272.33|274.91|272.51|275.38|272.98|274.28|271.88|0
1658829900000|2022-07-26 10:05:00|274.83|272.43|274.45|272.05|276.2|273.8|273.54|271.14|0
1658830200000|2022-07-26 10:10:00|274.82|272.42|273.07|270.67|275.56|273.16|273.07|270.67|0
1658830500000|2022-07-26 10:15:00|273.17|270.77|271.33|268.93|273.71|271.31|271.33|268.93|0
1658830800000|2022-07-26 10:20:00|271.15|268.75|268.5|266.1|271.15|268.75|268.23|265.83|0
1658831100000|2022-07-26 10:25:00|268.41|266.01|269.5|267.1|269.86|267.46|267.31|264.91|0
1658831400000|2022-07-26 10:30:00|269.31|266.91|268.4|266|270.77|268.37|267.85|265.45|0
1658831700000|2022-07-26 10:35:00|268.22|265.82|268.03|265.63|268.4|266|267.21|264.81|0
1658832000000|2022-07-26 10:40:00|268.21|265.81|269.21|266.81|269.3|266.9|267.12|264.72|0
1658832300000|2022-07-26 10:45:00|269.3|266.9|270.39|267.99|270.76|268.36|269.3|266.9|0
1658832600000|2022-07-26 10:50:00|270.21|267.81|271.48|269.08|271.85|269.45|269.2|266.8|0
1658832900000|2022-07-26 10:55:00|271.3|268.9|270.57|268.17|271.48|269.08|270.2|267.8|0
1658833200000|2022-07-26 11:00:00|270.65|268.25|271.84|269.44|272.03|269.63|268.56|266.16|0
1658833500000|2022-07-26 11:05:00|271.48|269.08|270.74|268.34|272.21|269.81|270.38|267.98|0
1658833800000|2022-07-26 11:10:00|270.56|268.16|269.28|266.88|271.11|268.71|268.19|265.79|0
1658834100000|2022-07-26 11:15:00|269.46|267.06|268.73|266.33|270.55|268.15|268.73|266.33|0
1658834400000|2022-07-26 11:20:00|268.54|266.14|269.27|266.87|270|267.6|268.54|266.14|0
1658834700000|2022-07-26 11:25:00|269.45|267.05|271.09|268.69|271.82|269.42|269.27|266.87|0
1658835000000|2022-07-26 11:30:00|271.27|268.87|271.63|269.23|272.37|269.97|271.27|268.87|0
1658835300000|2022-07-26 11:35:00|271.45|269.05|271.72|269.32|272|269.6|270.9|268.5|0
1658835600000|2022-07-26 11:40:00|271.81|269.41|271.08|268.68|272|269.6|270.35|267.95|0
1658835900000|2022-07-26 11:45:00|271.26|268.86|272.17|269.77|272.17|269.77|271.07|268.67|0
1658836200000|2022-07-26 11:50:00|272.26|269.86|271.62|269.22|273.09|270.69|271.34|268.94|0
1658836500000|2022-07-26 11:55:00|271.44|269.04|269.79|267.39|271.62|269.22|269.51|267.11|0
1658836800000|2022-07-26 12:00:00|269.61|267.21|270.7|268.3|270.7|268.3|269.42|267.02|0
1658837100000|2022-07-26 12:05:00|270.88|268.48|271.42|269.02|271.79|269.39|270.7|268.3|0
1658837400000|2022-07-26 12:10:00|271.61|269.21|271.24|268.84|272.34|269.94|271.24|268.84|0
1658837700000|2022-07-26 12:15:00|271.14|268.74|268.86|266.46|271.6|269.2|268.5|266.1|0
1658838000000|2022-07-26 12:20:00|268.68|266.28|271.05|268.65|271.13|268.73|268.68|266.28|0
1658838300000|2022-07-26 12:25:00|271.23|268.83|271.41|269.01|272.14|269.74|270.86|268.46|0
1658838600000|2022-07-26 12:30:00|271.22|268.82|272.32|269.92|272.5|270.1|271.22|268.82|0
1658838900000|2022-07-26 12:35:00|272.5|270.1|272.5|270.1|273.51|271.11|271.95|269.55|0
1658839200000|2022-07-26 12:40:00|272.68|270.28|270.12|267.72|272.68|270.28|270.12|267.72|0
1658839500000|2022-07-26 12:45:00|270.3|267.9|267.92|265.52|270.48|268.08|267.56|265.16|0
1658839800000|2022-07-26 12:50:00|267.74|265.34|268.47|266.07|269.2|266.8|266.83|264.43|0
1658840100000|2022-07-26 12:55:00|268.28|265.88|269.74|267.34|269.74|267.34|267.92|265.52|0
1658840400000|2022-07-26 13:00:00|269.56|267.16|270.65|268.25|270.65|268.25|263.57|261.17|0
1658840700000|2022-07-26 13:05:00|271.01|268.61|268.27|265.87|271.38|268.98|268.18|265.78|0
1658841000000|2022-07-26 13:10:00|268.09|265.69|266.27|263.87|268.82|266.42|265.91|263.51|0
1658841300000|2022-07-26 13:15:00|266.09|263.69|265.72|263.32|266.27|263.87|265.18|262.78|0
1658841600000|2022-07-26 13:20:00|265.81|263.41|265.9|263.5|266.99|264.59|265.72|263.32|0
1658841900000|2022-07-26 13:25:00|266.26|263.86|268.62|266.22|269.35|266.95|264.45|262.05|0
1658842200000|2022-07-26 13:30:00|268.07|265.67|264.06|261.66|269.9|267.5|262.52|260.12|0
1658842500000|2022-07-26 13:35:00|263.88|261.48|266.95|264.55|267.5|265.1|262.44|260.04|0
1658842800000|2022-07-26 13:40:00|267.13|264.73|263.51|261.11|268.59|266.19|263.51|261.11|0
1658843100000|2022-07-26 13:45:00|263.33|260.93|262.29|259.89|263.51|261.11|259.55|257.15|0
1658843400000|2022-07-26 13:50:00|262.47|260.07|264.62|262.22|267.52|265.12|262.29|259.89|0
1658843700000|2022-07-26 13:55:00|264.98|262.58|264.98|262.58|266.25|263.85|263.18|260.78|0
1658844000000|2022-07-26 14:00:00|263.44|261.04|266.96|264.56|268.42|266.02|259.41|257.01|0
1658844300000|2022-07-26 14:05:00|267.15|264.75|265.69|263.29|267.87|265.47|265.16|262.76|0
1658844600000|2022-07-26 14:10:00|265.51|263.11|261.91|259.51|267.5|265.1|261.01|258.61|0
1658844900000|2022-07-26 14:15:00|262.27|259.87|262.08|259.68|264.06|261.66|261.01|258.61|0
1658845200000|2022-07-26 14:20:00|262.26|259.86|258.5|256.1|262.62|260.22|258.32|255.92|0
1658845500000|2022-07-26 14:25:00|258.67|256.27|259.74|257.34|260.64|258.24|258.14|255.74|0
1658845800000|2022-07-26 14:30:00|259.56|257.16|258.22|255.82|260.1|257.7|257.06|254.66|0
1658846100000|2022-07-26 14:35:00|258.49|256.09|258.84|256.44|260.09|257.69|257.06|254.66|0
1658846400000|2022-07-26 14:40:00|258.48|256.08|259.55|257.15|260.81|258.41|257.77|255.37|0
1658846700000|2022-07-26 14:45:00|259.73|257.33|260.26|257.86|261.34|258.94|259.55|257.15|0
1658847000000|2022-07-26 14:50:00|260.08|257.68|257.94|255.54|261.16|258.76|257.94|255.54|0
1658847300000|2022-07-26 14:55:00|257.4|255|262.41|260.01|262.41|260.01|256.87|254.47|0
1658847600000|2022-07-26 15:00:00|262.05|259.65|259.53|257.13|263.67|261.27|259.53|257.13|0
1658847900000|2022-07-26 15:05:00|259.36|256.96|256.32|253.92|259.36|256.96|255.44|253.04|0
1658848200000|2022-07-26 15:10:00|256.14|253.74|258.66|256.26|258.84|256.44|256.14|253.74|0
1658848500000|2022-07-26 15:15:00|259.19|256.79|258.12|255.72|259.72|257.32|257.41|255.01|0
1658848800000|2022-07-26 15:20:00|257.94|255.54|255.46|253.06|258.47|256.07|255.1|252.7|0
1658849100000|2022-07-26 15:25:00|255.63|253.23|253.05|250.65|255.81|253.41|251.75|249.35|0
1658849400000|2022-07-26 15:30:00|252.87|250.47|253.22|250.82|253.39|250.99|250.59|248.19|0
1658849700000|2022-07-26 15:35:00|252.95|250.55|251.29|248.89|253.3|250.9|250.24|247.84|0
1658850000000|2022-07-26 15:40:00|251.28|248.88|252.68|250.28|253.91|251.51|250.76|248.36|0
1658850300000|2022-07-26 15:45:00|252.86|250.46|250.58|248.18|252.86|250.46|250.4|248|0
1658850600000|2022-07-26 15:50:00|250.23|247.83|247.61|245.21|251.98|249.58|246.91|244.51|0
1658850900000|2022-07-26 15:55:00|247.43|245.03|247.6|245.2|249.52|247.12|247.08|244.68|0
1658851200000|2022-07-26 16:00:00|247.43|245.03|249.51|247.11|249.51|247.11|246.39|243.99|0
1658851500000|2022-07-26 16:05:00|249.34|246.94|248.81|246.41|250.21|247.81|247.25|244.85|0
1658851800000|2022-07-26 16:10:00|248.64|246.24|247.76|245.36|248.81|246.41|246.55|244.15|0
1658852100000|2022-07-26 16:15:00|247.94|245.54|249.76|247.36|250.9|248.5|247.94|245.54|0
1658852400000|2022-07-26 16:20:00|249.68|247.28|251.42|249.02|251.95|249.55|248.11|245.71|0
1658852700000|2022-07-26 16:25:00|251.77|249.37|251.77|249.37|252.47|250.07|250.02|247.62|0
1658853000000|2022-07-26 16:30:00|251.94|249.54|254.57|252.17|254.58|252.18|251.94|249.54|0
1658853300000|2022-07-26 16:35:00|254.75|252.35|252.64|250.24|255.1|252.7|252.64|250.24|0
1658853600000|2022-07-26 16:40:00|252.46|250.06|250.35|247.95|252.46|250.06|250.18|247.78|0
1658853900000|2022-07-26 16:45:00|250.53|248.13|252.28|249.88|252.98|250.58|249.65|247.25|0
1658854200000|2022-07-26 16:50:00|252.45|250.05|254.03|251.63|254.03|251.63|252.27|249.87|0
1658854500000|2022-07-26 16:55:00|253.86|251.46|253.67|251.27|254.91|252.51|253.15|250.75|0
1658854800000|2022-07-26 17:00:00|253.85|251.45|256.32|253.92|256.32|253.92|252.79|250.39|0
1658855100000|2022-07-26 17:05:00|256.5|254.1|256.55|254.15|256.73|254.33|253.89|251.49|0
1658855400000|2022-07-26 17:10:00|256.91|254.51|254.77|252.37|257.97|255.57|254.59|252.19|0
1658855700000|2022-07-26 17:15:00|254.95|252.55|253.17|250.77|254.95|252.55|252.99|250.59|0
1658856000000|2022-07-26 17:20:00|253.35|250.95|255.29|252.89|256.72|254.32|252.81|250.41|0
1658856300000|2022-07-26 17:25:00|254.94|252.54|256.89|254.49|257.42|255.02|254.23|251.83|0
1658856600000|2022-07-26 17:30:00|257.07|254.67|252.27|249.87|257.42|255.02|252.27|249.87|0
1658856900000|2022-07-26 17:35:00|252.1|249.7|252.09|249.69|253.51|251.11|251.74|249.34|0
1658857200000|2022-07-26 17:40:00|251.91|249.51|252.79|250.39|253.15|250.75|251.38|248.98|0
1658857500000|2022-07-26 17:45:00|252.97|250.57|251.02|248.62|252.97|250.57|250.5|248.1|0
1658857800000|2022-07-26 17:50:00|251.2|248.8|252.08|249.68|252.96|250.56|250.67|248.27|0
1658858100000|2022-07-26 17:55:00|252.25|249.85|250.31|247.91|252.78|250.38|250.31|247.91|0
1658858400000|2022-07-26 18:00:00|250.49|248.09|255.61|253.21|256.15|253.75|250.31|247.91|0
1658858700000|2022-07-26 18:05:00|255.79|253.39|250.83|248.43|257.75|255.35|250.48|248.08|0
1658859000000|2022-07-26 18:10:00|251.36|248.96|251.18|248.78|252.42|250.02|249.95|247.55|0
1658859300000|2022-07-26 18:15:00|251|248.6|248.36|245.96|251.18|248.78|248.01|245.61|0
1658859600000|2022-07-26 18:20:00|248.18|245.78|248.53|246.13|249.23|246.83|247.13|244.73|0
1658859900000|2022-07-26 18:25:00|248.36|245.96|245.2|242.8|248.71|246.31|245.03|242.63|0
1658860200000|2022-07-26 18:30:00|245.03|242.63|243.98|241.58|245.38|242.98|243.63|241.23|0
1658860500000|2022-07-26 18:35:00|244.15|241.75|243.62|241.22|245.37|242.97|243.28|240.88|0
1658860800000|2022-07-26 18:40:00|243.8|241.4|245.35|242.95|245.7|243.3|243.45|241.05|0
1658861100000|2022-07-26 18:45:00|245.18|242.78|244.31|241.91|246.39|243.99|244.31|241.91|0
1658861400000|2022-07-26 18:50:00|244.48|242.08|246.74|244.34|247.78|245.38|243.96|241.56|0
1658861700000|2022-07-26 18:55:00|246.56|244.16|247.43|245.03|247.6|245.2|245.34|242.94|0
1658862000000|2022-07-26 19:00:00|247.08|244.68|244.12|241.72|247.95|245.55|243.95|241.55|0
1658862300000|2022-07-26 19:05:00|244.29|241.89|243.42|241.02|244.81|242.41|242.04|239.64|0
1658862600000|2022-07-26 19:10:00|243.25|240.85|246.54|244.14|247.77|245.37|242.73|240.33|0
1658862900000|2022-07-26 19:15:00|246.89|244.49|247.06|244.66|248.46|246.06|246.37|243.97|0
1658863200000|2022-07-26 19:20:00|246.89|244.49|246.03|243.63|248.81|246.41|244.98|242.58|0
1658863500000|2022-07-26 19:25:00|246.2|243.8|246.72|244.32|246.9|244.5|244.46|242.06|0
1658863800000|2022-07-26 19:30:00|247.25|244.85|247.59|245.19|248.47|246.07|245.33|242.93|0
1658864100000|2022-07-26 19:35:00|247.77|245.37|248.99|246.59|249.17|246.77|246.02|243.62|0
1658864400000|2022-07-26 19:40:00|249.17|246.77|246.19|243.79|249.7|247.3|245.49|243.09|0
1658864700000|2022-07-26 19:45:00|246.36|243.96|247.03|244.63|247.03|244.63|243.57|241.17|0
1658865000000|2022-07-26 19:50:00|247.38|244.98|251.75|249.35|251.75|249.35|245.46|243.06|0
1658865300000|2022-07-26 19:55:00|252.27|249.87|248.09|245.69|253.33|250.93|246.86|244.46|0
1658865600000|2022-07-26 20:00:00|247.91|245.51|247.56|245.16|258.34|255.94|243.03|240.63|0
1658865900000|2022-07-26 20:05:00|248.34|245.94|255.48|253.08|256.37|253.97|248.17|245.77|0
1658866200000|2022-07-26 20:10:00|255.3|252.9|254.06|251.66|257.26|254.86|254.06|251.66|0
1658866500000|2022-07-26 20:15:00|255.32|252.52|253.77|250.97|256.03|253.23|252.71|249.91|0
1658866800000|2022-07-26 20:20:00|253.59|250.79|253.68|250.88|253.95|251.15|252.61|249.81|0
1658867100000|2022-07-26 20:25:00|253.95|251.15|254.2|251.4|254.3|251.5|252.7|249.9|0
1658867400000|2022-07-26 20:30:00|254.12|251.32|254.65|251.85|254.83|252.03|253.94|251.14|0
1658867700000|2022-07-26 20:35:00|254.83|252.03|255.8|253|256.78|253.98|254.65|251.85|0
1658868000000|2022-07-26 20:40:00|256.25|253.45|255.26|252.46|256.42|253.62|254.64|251.84|0
1658868300000|2022-07-26 20:45:00|255.17|252.37|256.77|253.97|257.04|254.24|255.08|252.28|0
1658868600000|2022-07-26 20:50:00|256.68|253.88|256.59|253.79|257.13|254.33|255.88|253.08|0
1658868900000|2022-07-26 20:55:00|256.23|253.43|258.64|255.84|259|256.2|255.88|253.08|0
1658869200000|2022-07-26 21:00:00|258.91|256.11|257.75|254.95|259.05|256.25|256.82|254.02|0
1658869500000|2022-07-26 21:05:00|257.97|255.17|259.2|256.4|259.2|256.4|257.81|255.01|0
1658869800000|2022-07-26 21:10:00|259.02|256.22|259.06|256.26|259.28|256.48|259.01|256.21|0
1658870100000|2022-07-26 21:15:00|259.01|256.21|259.38|256.58|259.56|256.76|258.98|256.18|0
1658870400000|2022-07-26 21:20:00|259.37|256.57|258.79|255.99|259.77|256.97|258.69|255.89|0
1658870700000|2022-07-26 21:25:00|259.45|256.65|259.81|257.01|260.04|257.24|259.18|256.38|0
1658871000000|2022-07-26 21:30:00|259.47|256.67|259.65|256.85|260.02|257.22|259.34|256.54|0
1658871300000|2022-07-26 21:35:00|259.86|257.06|259.15|256.35|259.86|257.06|258.81|256.01|0
1658871600000|2022-07-26 21:40:00|259.09|256.29|257.59|254.79|259.12|256.32|257.12|254.32|0
1658871900000|2022-07-26 21:45:00|257.56|254.76|257.72|254.92|257.9|255.1|257.41|254.61|0
1658872200000|2022-07-26 21:50:00|257.69|254.89|257.74|254.94|257.74|254.94|257.51|254.71|0
1658872500000|2022-07-26 21:55:00|257.77|254.97|259.15|256.35|259.46|256.66|257.77|254.97|0
1658872800000|2022-07-26 22:00:00|258.95|256.15|263.17|260.37|263.18|260.38|258.95|256.15|0
1658873100000|2022-07-26 22:05:00|264.08|261.28|269.71|266.91|269.89|267.09|263.72|260.92|0
1658873400000|2022-07-26 22:10:00|271.54|268.74|269.73|266.93|273.01|270.21|269.09|266.29|0
1658873700000|2022-07-26 22:15:00|269.64|266.84|267.16|264.36|269.64|266.84|267.08|264.28|0
1658874000000|2022-07-26 22:20:00|267.08|264.28|267.44|264.64|267.8|265|266.53|263.73|0
1658874300000|2022-07-26 22:25:00|267.52|264.72|265.97|263.17|267.52|264.72|265.97|263.17|0
1658874600000|2022-07-26 22:30:00|266.34|263.54|267.79|264.99|267.79|264.99|266.15|263.35|0
1658874900000|2022-07-26 22:35:00|267.61|264.81|263.96|261.16|267.79|264.99|263.96|261.16|0
1658875200000|2022-07-26 22:40:00|264.05|261.25|263.24|260.44|264.33|261.53|262.33|259.53|0
1658875500000|2022-07-26 22:45:00|263.42|260.62|262.14|259.34|263.96|261.16|261.96|259.16|0
1658875800000|2022-07-26 22:50:00|262.33|259.53|261.6|258.8|262.5|259.7|261.24|258.44|0
1658876100000|2022-07-26 22:55:00|261.68|258.88|262.68|259.88|262.86|260.06|261.6|258.8|0
1658876400000|2022-07-26 23:00:00|263.04|260.24|262.49|259.69|264.13|261.33|262.4|259.6|0
1658876700000|2022-07-26 23:05:00|262.67|259.87|263.58|260.78|263.94|261.14|261.95|259.15|0
1658877000000|2022-07-26 23:10:00|263.4|260.6|264.66|261.86|265.03|262.23|263.03|260.23|0
1658877300000|2022-07-26 23:15:00|264.75|261.95|264.48|261.68|265.21|262.41|263.93|261.13|0
1658877600000|2022-07-26 23:20:00|264.56|261.76|264.2|261.4|264.66|261.86|263.57|260.77|0
1658877900000|2022-07-26 23:25:00|264.29|261.49|265.47|262.67|265.56|262.76|264.11|261.31|0
1658878200000|2022-07-26 23:30:00|265.56|262.76|265.92|263.12|266.65|263.85|265.56|262.76|0
1658878500000|2022-07-26 23:35:00|266.1|263.3|267.38|264.58|267.74|264.94|266.1|263.3|0
1658878800000|2022-07-26 23:40:00|267.56|264.76|267.82|265.02|268.47|265.67|267.19|264.39|0
1658879100000|2022-07-26 23:45:00|267.92|265.12|269.01|266.21|269.01|266.21|267.46|264.66|0
1658879400000|2022-07-26 23:50:00|269.2|266.4|269.93|267.13|270.11|267.31|269.01|266.21|0
1658879700000|2022-07-26 23:55:00|270.11|267.31|268.27|265.47|270.11|267.31|268.09|265.29|0
1658880000000|2022-07-27 00:00:00|268.46|265.66|265.9|263.1|269|266.2|265.53|262.73|0
1658880300000|2022-07-27 00:05:00|266.08|263.28|268.45|265.65|268.81|266.01|266.08|263.28|0
1658880600000|2022-07-27 00:10:00|268.26|265.46|268.17|265.37|268.63|265.83|267.53|264.73|0
1658880900000|2022-07-27 00:15:00|268.63|265.83|269.35|266.55|269.91|267.11|268.63|265.83|0
1658881200000|2022-07-27 00:20:00|269.54|266.74|268.98|266.18|270.09|267.29|268.07|265.27|0
1658881500000|2022-07-27 00:25:00|268.62|265.82|268.61|265.81|269.17|266.37|268.25|265.45|0
1658881800000|2022-07-27 00:30:00|268.52|265.72|268.5|265.7|268.68|265.88|267.15|264.35|0
1658882100000|2022-07-27 00:35:00|268.58|265.78|268.31|265.51|268.68|265.88|267.76|264.96|0
1658882400000|2022-07-27 00:40:00|268.4|265.6|269.22|266.42|269.22|266.42|267.76|264.96|0
1658882700000|2022-07-27 00:45:00|269.58|266.78|268.3|265.5|269.95|267.15|267.76|264.96|0
1658883000000|2022-07-27 00:50:00|268.48|265.68|268.11|265.31|268.93|266.13|268.02|265.22|0
1658883300000|2022-07-27 00:55:00|268.3|265.5|268.29|265.49|269.21|266.41|268.29|265.49|0
1658883600000|2022-07-27 01:00:00|268.2|265.4|268.74|265.94|269.2|266.4|268.11|265.31|0
1658883900000|2022-07-27 01:05:00|268.65|265.85|268.28|265.48|268.65|265.85|267.92|265.12|0
1658884200000|2022-07-27 01:10:00|268.19|265.39|267.55|264.75|268.46|265.66|267.55|264.75|0
1658884500000|2022-07-27 01:15:00|267.64|264.84|266.27|263.47|267.73|264.93|265.91|263.11|0
1658884800000|2022-07-27 01:20:00|266.46|263.66|265.54|262.74|266.82|264.02|265.36|262.56|0
1658885100000|2022-07-27 01:25:00|265.72|262.92|265|262.2|265.72|262.92|264.45|261.65|0
1658885400000|2022-07-27 01:30:00|265.08|262.28|266.71|263.91|267.35|264.55|264.45|261.65|0
1658885700000|2022-07-27 01:35:00|266.81|264.01|266.08|263.28|266.99|264.19|265.71|262.91|0
1658886000000|2022-07-27 01:40:00|266.26|263.46|265.16|262.36|266.26|263.46|264.99|262.19|0
1658886300000|2022-07-27 01:45:00|265.25|262.45|266.79|263.99|266.8|264|265.16|262.36|0
1658886600000|2022-07-27 01:50:00|266.61|263.81|266.61|263.81|266.61|263.81|265.7|262.9|0
1658886900000|2022-07-27 01:55:00|266.51|263.71|266.42|263.62|266.97|264.17|266.06|263.26|0
1658887200000|2022-07-27 02:00:00|266.6|263.8|267.33|264.53|268.06|265.26|266.6|263.8|0
1658887500000|2022-07-27 02:05:00|267.15|264.35|267.05|264.25|267.23|264.43|266.6|263.8|0
1658887800000|2022-07-27 02:10:00|266.96|264.16|266.05|263.25|266.96|264.16|265.5|262.7|0
1658888100000|2022-07-27 02:15:00|266.23|263.43|266.22|263.42|266.23|263.43|265.59|262.79|0
1658888400000|2022-07-27 02:20:00|266.41|263.61|266.77|263.97|266.95|264.15|266.22|263.42|0
1658888700000|2022-07-27 02:25:00|266.95|264.15|266.03|263.23|267.13|264.33|266.03|263.23|0
1658889000000|2022-07-27 02:30:00|266.22|263.42|266.21|263.41|266.94|264.14|266.12|263.32|0
1658889300000|2022-07-27 02:35:00|266.12|263.32|266.39|263.59|266.57|263.77|266.03|263.23|0
1658889600000|2022-07-27 02:40:00|266.21|263.41|266.11|263.31|266.39|263.59|266.02|263.22|0
1658889900000|2022-07-27 02:45:00|266.2|263.4|266.38|263.58|266.75|263.95|266.02|263.22|0
1658890200000|2022-07-27 02:50:00|266.56|263.76|267.65|264.85|268.02|265.22|266.56|263.76|0
1658890500000|2022-07-27 02:55:00|267.47|264.67|267.46|264.66|267.73|264.93|267.1|264.3|0
1658890800000|2022-07-27 03:00:00|267.65|264.85|267.82|265.02|268.01|265.21|267.1|264.3|0
1658891100000|2022-07-27 03:05:00|268.01|265.21|268.55|265.75|268.73|265.93|267.64|264.84|0
1658891400000|2022-07-27 03:10:00|268.64|265.84|269.18|266.38|269.28|266.48|268.55|265.75|0
1658891700000|2022-07-27 03:15:00|269.09|266.29|268.72|265.92|269.64|266.84|268.54|265.74|0
1658892000000|2022-07-27 03:20:00|268.91|266.11|268.72|265.92|268.91|266.11|268.17|265.37|0
1658892300000|2022-07-27 03:25:00|268.81|266.01|268.35|265.55|268.9|266.1|268.17|265.37|0
1658892600000|2022-07-27 03:30:00|268.53|265.73|268.16|265.36|268.53|265.73|267.98|265.18|0
1658892900000|2022-07-27 03:35:00|268.35|265.55|267.98|265.18|268.53|265.73|267.8|265|0
1658893200000|2022-07-27 03:40:00|267.8|265|267.79|264.99|267.98|265.18|267.61|264.81|0
1658893500000|2022-07-27 03:45:00|267.97|265.17|267.79|264.99|268.34|265.54|267.79|264.99|0
1658893800000|2022-07-27 03:50:00|267.87|265.07|267.97|265.17|267.97|265.17|267.6|264.8|0
1658894100000|2022-07-27 03:55:00|268.15|265.35|267.96|265.16|268.33|265.53|267.96|265.16|0
1658894400000|2022-07-27 04:00:00|268.14|265.34|268.14|265.34|268.33|265.53|267.96|265.16|0
1658894700000|2022-07-27 04:05:00|267.96|265.16|268.68|265.88|268.68|265.88|267.96|265.16|0
1658895000000|2022-07-27 04:10:00|268.87|266.07|269.04|266.24|269.05|266.25|268.68|265.88|0
1658895300000|2022-07-27 04:15:00|269.23|266.43|268.86|266.06|269.77|266.97|268.68|265.88|0
1658895600000|2022-07-27 04:20:00|269.04|266.24|269.4|266.6|269.4|266.6|269.04|266.24|0
1658895900000|2022-07-27 04:25:00|269.49|266.69|269.21|266.41|269.58|266.78|269.21|266.41|0
1658896200000|2022-07-27 04:30:00|269.4|266.6|268.75|265.95|269.4|266.6|268.66|265.86|0
1658896500000|2022-07-27 04:35:00|268.84|266.04|269.02|266.22|269.21|266.41|268.66|265.86|0
1658896800000|2022-07-27 04:40:00|269.29|266.49|270.3|267.5|270.3|267.5|269.21|266.41|0
1658897100000|2022-07-27 04:45:00|270.39|267.59|272.68|269.88|272.68|269.88|270.12|267.32|0
1658897400000|2022-07-27 04:50:00|272.86|270.06|272.86|270.06|273.87|271.07|272.31|269.51|0
1658897700000|2022-07-27 04:55:00|272.67|269.87|273.04|270.24|273.23|270.43|272.49|269.69|0
1658898000000|2022-07-27 05:00:00|273.22|270.42|272.2|269.4|273.41|270.61|272.12|269.32|0
1658898300000|2022-07-27 05:05:00|272.12|269.32|272.48|269.68|272.48|269.68|271.75|268.95|0
1658898600000|2022-07-27 05:10:00|272.38|269.58|273.88|271.08|274.15|271.35|272.3|269.5|0
1658898900000|2022-07-27 05:15:00|274.06|271.26|273.14|270.34|274.61|271.81|273.14|270.34|0
1658899200000|2022-07-27 05:20:00|273.23|270.43|272.59|269.79|273.23|270.43|272.4|269.6|0
1658899500000|2022-07-27 05:25:00|272.4|269.6|274.24|271.44|274.24|271.44|272.22|269.42|0
1658899800000|2022-07-27 05:30:00|274.05|271.25|274.23|271.43|275.34|272.54|273.87|271.07|0
1658900100000|2022-07-27 05:35:00|274.05|271.25|273.31|270.51|274.78|271.98|273.31|270.51|0
1658900400000|2022-07-27 05:40:00|273.12|270.32|273.58|270.78|273.67|270.87|272.94|270.14|0
1658900700000|2022-07-27 05:45:00|273.49|270.69|272.57|269.77|273.67|270.87|272.2|269.4|0
1658901000000|2022-07-27 05:50:00|272.75|269.95|271.46|268.66|272.75|269.95|271.28|268.48|0
1658901300000|2022-07-27 05:55:00|271.65|268.85|272.46|269.66|272.74|269.94|271.46|268.66|0
1658901600000|2022-07-27 06:00:00|271.82|269.02|274.39|271.59|274.39|271.59|271.46|268.66|0
1658901900000|2022-07-27 06:05:00|274.48|271.68|273.47|270.67|274.48|271.68|273.1|270.3|0
1658902200000|2022-07-27 06:10:00|273.56|270.76|273.28|270.48|274.02|271.22|273.1|270.3|0
1658902500000|2022-07-27 06:15:00|273.46|270.66|271.62|268.82|273.65|270.85|271.62|268.82|0
1658902800000|2022-07-27 06:20:00|271.44|268.64|272.17|269.37|272.72|269.92|271.44|268.64|0
1658903100000|2022-07-27 06:25:00|271.99|269.19|272.07|269.27|273.09|270.29|271.44|268.64|0
1658903400000|2022-07-27 06:30:00|272.17|269.37|272.07|269.27|273.26|270.46|271.52|268.72|0
1658903700000|2022-07-27 06:35:00|272.16|269.36|271.61|268.81|272.9|270.1|271.61|268.81|0
1658904000000|2022-07-27 06:40:00|271.7|268.9|271.88|269.08|272.52|269.72|271.61|268.81|0
1658904300000|2022-07-27 06:45:00|271.97|269.17|270.41|267.61|272.15|269.35|270.41|267.61|0
1658904600000|2022-07-27 06:50:00|270.32|267.52|271.23|268.43|271.23|268.43|269.59|266.79|0
1658904900000|2022-07-27 06:55:00|271.05|268.25|270.31|267.51|271.41|268.61|270.31|267.51|0
1658905200000|2022-07-27 07:00:00|270.49|267.69|272.14|269.34|272.23|269.43|270.13|267.33|0
1658905500000|2022-07-27 07:05:00|271.94|269.54|271.93|269.53|273.12|270.72|271.57|269.17|0
1658905800000|2022-07-27 07:10:00|271.75|269.35|271.75|269.35|273.4|271|271.56|269.16|0
1658906100000|2022-07-27 07:15:00|271.65|269.25|273.05|270.65|274.97|272.57|271.56|269.16|0
1658906400000|2022-07-27 07:20:00|272.96|270.56|275.11|272.71|275.85|273.45|272.41|270.01|0
1658906700000|2022-07-27 07:25:00|274.93|272.53|275.29|272.89|275.75|273.35|274.19|271.79|0
1658907000000|2022-07-27 07:30:00|275.48|273.08|274.18|271.78|275.85|273.45|274.09|271.69|0
1658907300000|2022-07-27 07:35:00|274.37|271.97|274.92|272.52|274.92|272.52|274.18|271.78|0
1658907600000|2022-07-27 07:40:00|275.1|272.7|273.62|271.22|275.29|272.89|273.26|270.86|0
1658907900000|2022-07-27 07:45:00|273.53|271.13|274.91|272.51|275.47|273.07|273.26|270.86|0
1658908200000|2022-07-27 07:50:00|275.09|272.69|271.87|269.47|275.09|272.69|271.68|269.28|0
1658908500000|2022-07-27 07:55:00|271.96|269.56|273.06|270.66|273.06|270.66|271.6|269.2|0
1658908800000|2022-07-27 08:00:00|272.88|270.48|274.99|272.59|274.99|272.59|272.69|270.29|0
1658909100000|2022-07-27 08:05:00|274.9|272.5|277.75|275.35|279.52|277.12|274.62|272.22|0
1658909400000|2022-07-27 08:10:00|277.94|275.54|277.56|275.16|278.78|276.38|277.48|275.08|0
1658909700000|2022-07-27 08:15:00|277.66|275.26|275.49|273.09|278.43|276.03|275.49|273.09|0
1658910000000|2022-07-27 08:20:00|275.58|273.18|274.75|272.35|275.86|273.46|274.38|271.98|0
1658910300000|2022-07-27 08:25:00|274.56|272.16|274.65|272.25|275.11|272.71|274.01|271.61|0
1658910600000|2022-07-27 08:30:00|274.56|272.16|275.85|273.45|276.59|274.19|274.56|272.16|0
1658910900000|2022-07-27 08:35:00|275.75|273.35|275.1|272.7|276.4|274|274.92|272.52|0
1658911200000|2022-07-27 08:40:00|275.29|272.89|275.84|273.44|276.11|273.71|274.18|271.78|0
1658911500000|2022-07-27 08:45:00|275.93|273.53|275.83|273.43|276.02|273.62|275.1|272.7|0
1658911800000|2022-07-27 08:50:00|275.74|273.34|276.01|273.61|276.94|274.54|275.09|272.69|0
1658912100000|2022-07-27 08:55:00|276.2|273.8|275.09|272.69|276.2|273.8|275.09|272.69|0
1658912400000|2022-07-27 09:00:00|274.9|272.5|275.82|273.42|276.1|273.7|274.35|271.95|0
1658912700000|2022-07-27 09:05:00|275.91|273.51|276.37|273.97|276.56|274.16|275.82|273.42|0
1658913000000|2022-07-27 09:10:00|276.19|273.79|274.52|272.12|276.37|273.97|274.52|272.12|0
1658913300000|2022-07-27 09:15:00|274.61|272.21|275.07|272.67|275.44|273.04|274.52|272.12|0
1658913600000|2022-07-27 09:20:00|275.26|272.86|274.33|271.93|275.44|273.04|274.23|271.83|0
1658913900000|2022-07-27 09:25:00|274.42|272.02|275.77|273.37|275.77|273.37|273.96|271.56|0
1658914200000|2022-07-27 09:30:00|275.86|273.46|276.6|274.2|276.97|274.57|275.31|272.91|0
1658914500000|2022-07-27 09:35:00|276.78|274.38|276.41|274.01|277.89|275.49|275.49|273.09|0
1658914800000|2022-07-27 09:40:00|276.5|274.1|276.22|273.82|276.96|274.56|275.67|273.27|0
1658915100000|2022-07-27 09:45:00|276.04|273.64|274.37|271.97|276.22|273.82|274.01|271.61|0
1658915400000|2022-07-27 09:50:00|274.65|272.25|273.27|270.87|274.65|272.25|272.72|270.32|0
1658915700000|2022-07-27 09:55:00|273.45|271.05|274|271.6|274|271.6|272.72|270.32|0
1658916000000|2022-07-27 10:00:00|274.18|271.78|272.71|270.31|274.18|271.78|271.98|269.58|0
1658916300000|2022-07-27 10:05:00|272.89|270.49|273.16|270.76|273.44|271.04|271.97|269.57|0
1658916600000|2022-07-27 10:10:00|273.07|270.67|272.52|270.12|273.07|270.67|271.97|269.57|0
1658916900000|2022-07-27 10:15:00|272.42|270.02|271.87|269.47|272.52|270.12|271.6|269.2|0
1658917200000|2022-07-27 10:20:00|271.78|269.38|270.95|268.55|272.15|269.75|270.68|268.28|0
1658917500000|2022-07-27 10:25:00|271.04|268.64|270.86|268.46|272.69|270.29|270.86|268.46|0
1658917800000|2022-07-27 10:30:00|270.94|268.54|271.67|269.27|271.95|269.55|269.39|266.99|0
1658918100000|2022-07-27 10:35:00|271.77|269.37|272.13|269.73|272.68|270.28|271.58|269.18|0
1658918400000|2022-07-27 10:40:00|272.31|269.91|272.31|269.91|273.04|270.64|272.13|269.73|0
1658918700000|2022-07-27 10:45:00|271.76|269.36|271.66|269.26|272.49|270.09|270.84|268.44|0
1658919000000|2022-07-27 10:50:00|271.57|269.17|271.57|269.17|272.49|270.09|271.2|268.8|0
1658919300000|2022-07-27 10:55:00|271.66|269.26|272.48|270.08|272.94|270.54|271.47|269.07|0
1658919600000|2022-07-27 11:00:00|272.66|270.26|270.46|268.06|272.66|270.26|270.28|267.88|0
1658919900000|2022-07-27 11:05:00|270.65|268.25|269.18|266.78|271.01|268.61|269|266.6|0
1658920200000|2022-07-27 11:10:00|269.09|266.69|270.27|267.87|270.45|268.05|268.63|266.23|0
1658920500000|2022-07-27 11:15:00|270.09|267.69|270.08|267.68|270.45|268.05|269.72|267.32|0
1658920800000|2022-07-27 11:20:00|270.27|267.87|270.63|268.23|270.81|268.41|269.9|267.5|0
1658921100000|2022-07-27 11:25:00|270.81|268.41|270.9|268.5|271.91|269.51|270.81|268.41|0
1658921400000|2022-07-27 11:30:00|270.89|268.49|270.99|268.59|272.09|269.69|270.81|268.41|0
1658921700000|2022-07-27 11:35:00|271.17|268.77|270.25|267.85|271.35|268.95|269.34|266.94|0
1658922000000|2022-07-27 11:40:00|270.07|267.67|271.16|268.76|271.62|269.22|270.07|267.67|0
1658922300000|2022-07-27 11:45:00|271.25|268.85|269.88|267.48|271.71|269.31|269.88|267.48|0
1658922600000|2022-07-27 11:50:00|270.06|267.66|270.79|268.39|271.52|269.12|269.69|267.29|0
1658922900000|2022-07-27 11:55:00|270.69|268.29|269.5|267.1|271.52|269.12|269.14|266.74|0
1658923200000|2022-07-27 12:00:00|269.69|267.29|270.41|268.01|270.78|268.38|269.32|266.92|0
1658923500000|2022-07-27 12:05:00|270.78|268.38|270.59|268.19|271.51|269.11|270.41|268.01|0
1658923800000|2022-07-27 12:10:00|270.41|268.01|271.69|269.29|271.69|269.29|270.41|268.01|0
1658924100000|2022-07-27 12:15:00|271.87|269.47|273.33|270.93|273.33|270.93|271.13|268.73|0
1658924400000|2022-07-27 12:20:00|273.15|270.75|272.04|269.64|273.7|271.3|272.04|269.64|0
1658924700000|2022-07-27 12:25:00|272.23|269.83|271.39|268.99|272.96|270.56|271.39|268.99|0
1658925000000|2022-07-27 12:30:00|271.31|268.91|271.85|269.45|272.59|270.19|269.3|266.9|0
1658925300000|2022-07-27 12:35:00|272.04|269.64|271.94|269.54|272.4|270|270.93|268.53|0
1658925600000|2022-07-27 12:40:00|271.85|269.45|272.03|269.63|272.03|269.63|270.2|267.8|0
1658925900000|2022-07-27 12:45:00|271.84|269.44|273.12|270.72|273.12|270.72|271.66|269.26|0
1658926200000|2022-07-27 12:50:00|272.94|270.54|273.67|271.27|274.22|271.82|272.76|270.36|0
1658926500000|2022-07-27 12:55:00|273.85|271.45|273.67|271.27|274.77|272.37|273.3|270.9|0
1658926800000|2022-07-27 13:00:00|273.85|271.45|273.48|271.08|274.4|272|273.11|270.71|0
1658927100000|2022-07-27 13:05:00|273.57|271.17|273.47|271.07|274.4|272|273.29|270.89|0
1658927400000|2022-07-27 13:10:00|273.66|271.26|275.49|273.09|275.49|273.09|273.47|271.07|0
1658927700000|2022-07-27 13:15:00|275.31|272.91|275.68|273.28|275.86|273.46|274.94|272.54|0
1658928000000|2022-07-27 13:20:00|275.49|273.09|274.57|272.17|276.04|273.64|272.55|270.15|0
1658928300000|2022-07-27 13:25:00|274.65|272.25|272.17|269.77|275.3|272.9|271.81|269.41|0
1658928600000|2022-07-27 13:30:00|273.27|270.87|271.07|268.67|275.11|272.71|269.79|267.39|0
1658928900000|2022-07-27 13:35:00|270.89|268.49|276.4|274|276.77|274.37|270.89|268.49|0
1658929200000|2022-07-27 13:40:00|276.95|274.55|278.98|276.58|280.1|277.7|276.03|273.63|0
1658929500000|2022-07-27 13:45:00|279.73|277.33|281.02|278.62|281.58|279.18|277.69|275.29|0
1658929800000|2022-07-27 13:50:00|280.84|278.44|279.72|277.32|281.21|278.81|279.16|276.76|0
1658930100000|2022-07-27 13:55:00|279.62|277.22|279.16|276.76|281.57|279.17|279.16|276.76|0
1658930400000|2022-07-27 14:00:00|279.71|277.31|279.61|277.21|279.74|277.34|276.64|274.24|0
1658930700000|2022-07-27 14:05:00|279.98|277.58|276.26|273.86|281.47|279.07|275.33|272.93|0
1658931000000|2022-07-27 14:10:00|276.63|274.23|279.74|277.34|280.11|277.71|276.63|274.23|0
1658931300000|2022-07-27 14:15:00|280.11|277.71|281.6|279.2|282.54|280.14|279.74|277.34|0
1658931600000|2022-07-27 14:20:00|281.79|279.39|280.29|277.89|283.09|280.69|280.1|277.7|0
1658931900000|2022-07-27 14:25:00|280.48|278.08|281.16|278.76|281.97|279.57|279.17|276.77|0
1658932200000|2022-07-27 14:30:00|281.34|278.94|279.18|276.78|281.43|279.03|278.25|275.85|0
1658932500000|2022-07-27 14:35:00|279|276.6|281.05|278.65|281.61|279.21|279|276.6|0
1658932800000|2022-07-27 14:40:00|281.23|278.83|278.89|276.49|281.61|279.21|276.84|274.44|0
1658933100000|2022-07-27 14:45:00|278.7|276.3|279.82|277.42|280.38|277.98|278.33|275.93|0
1658933400000|2022-07-27 14:50:00|280.01|277.61|281.5|279.1|281.5|279.1|278.88|276.48|0
1658933700000|2022-07-27 14:55:00|281.69|279.29|284.35|281.95|284.72|282.32|280.56|278.16|0
1658934000000|2022-07-27 15:00:00|284.72|282.32|286.97|284.57|289.43|287.03|284.54|282.14|0
1658934300000|2022-07-27 15:05:00|286.79|284.39|283.97|281.57|287.54|285.14|283.59|281.19|0
1658934600000|2022-07-27 15:10:00|284.15|281.75|284.71|282.31|285.28|282.88|283.78|281.38|0
1658934900000|2022-07-27 15:15:00|284.9|282.5|285.08|282.68|286.4|284|284.9|282.5|0
1658935200000|2022-07-27 15:20:00|285.27|282.87|282.83|280.43|285.83|283.43|282.83|280.43|0
1658935500000|2022-07-27 15:25:00|282.65|280.25|284.51|282.11|285.08|282.68|281.9|279.5|0
1658935800000|2022-07-27 15:30:00|284.7|282.3|285.82|283.42|287.7|285.3|284.7|282.3|0
1658936100000|2022-07-27 15:35:00|286.01|283.61|285.63|283.23|287.32|284.92|285.07|282.67|0
1658936400000|2022-07-27 15:40:00|285.44|283.04|286.57|284.17|288.07|285.67|285.44|283.04|0
1658936700000|2022-07-27 15:45:00|286.75|284.35|286.94|284.54|287.88|285.48|285.44|283.04|0
1658937000000|2022-07-27 15:50:00|287.13|284.73|287.12|284.72|289.2|286.8|286.56|284.16|0
1658937300000|2022-07-27 15:55:00|287.31|284.91|288.25|285.85|289.76|287.36|286.93|284.53|0
1658937600000|2022-07-27 16:00:00|288.63|286.23|288.62|286.22|290.14|287.74|287.68|285.28|0
1658937900000|2022-07-27 16:05:00|288.81|286.41|289.18|286.78|289.94|287.54|287.87|285.47|0
1658938200000|2022-07-27 16:10:00|289.37|286.97|289.18|286.78|289.37|286.97|287.67|285.27|0
1658938500000|2022-07-27 16:15:00|289.37|286.97|289.36|286.96|289.74|287.34|288.24|285.84|0
1658938800000|2022-07-27 16:20:00|289.18|286.78|290.02|287.62|290.21|287.81|288.42|286.02|0
1658939100000|2022-07-27 16:25:00|290.21|287.81|290.01|287.61|291.91|289.51|289.64|287.24|0
1658939400000|2022-07-27 16:30:00|290.1|287.7|289.07|286.67|290.58|288.18|288.31|285.91|0
1658939700000|2022-07-27 16:35:00|289.25|286.85|287.56|285.16|289.63|287.23|287.37|284.97|0
1658940000000|2022-07-27 16:40:00|287.37|284.97|287.65|285.25|288.5|286.1|286.8|284.4|0
1658940300000|2022-07-27 16:45:00|287.83|285.43|286.52|284.12|288.4|286|286.52|284.12|0
1658940600000|2022-07-27 16:50:00|286.7|284.3|287.45|285.05|288.39|285.99|286.52|284.12|0
1658940900000|2022-07-27 16:55:00|287.08|284.68|284.45|282.05|287.45|285.05|284.26|281.86|0
1658941200000|2022-07-27 17:00:00|284.26|281.86|285.01|282.61|285.57|283.17|283.7|281.3|0
1658941500000|2022-07-27 17:05:00|284.82|282.42|283.7|281.3|285.19|282.79|282.21|279.81|0
1658941800000|2022-07-27 17:10:00|283.51|281.11|285|282.6|285.19|282.79|282.95|280.55|0
1658942100000|2022-07-27 17:15:00|284.63|282.23|283.87|281.47|285.56|283.16|283.87|281.47|0
1658942400000|2022-07-27 17:20:00|283.69|281.29|283.87|281.47|285.18|282.78|282.75|280.35|0
1658942700000|2022-07-27 17:25:00|284.06|281.66|285.55|283.15|285.55|283.15|283.5|281.1|0
1658943000000|2022-07-27 17:30:00|285.74|283.34|286.29|283.89|287.8|285.4|284.43|282.03|0
1658943300000|2022-07-27 17:35:00|286.11|283.71|285.91|283.51|287.04|284.64|285.35|282.95|0
1658943600000|2022-07-27 17:40:00|286.1|283.7|285.72|283.32|287.23|284.83|285.35|282.95|0
1658943900000|2022-07-27 17:45:00|285.54|283.14|287.03|284.63|287.78|285.38|284.6|282.2|0
1658944200000|2022-07-27 17:50:00|286.84|284.44|287.59|285.19|287.59|285.19|285.34|282.94|0
1658944500000|2022-07-27 17:55:00|287.49|285.09|286.27|283.87|288.34|285.94|284.03|281.63|0
1658944800000|2022-07-27 18:00:00|286.55|284.15|290.06|287.66|295.33|292.93|284.4|282|0
1658945100000|2022-07-27 18:05:00|290.63|288.23|281.62|279.22|290.63|288.23|280.32|277.92|0
1658945400000|2022-07-27 18:10:00|282.18|279.78|284.79|282.39|288.55|286.15|281.25|278.85|0
1658945700000|2022-07-27 18:15:00|284.6|282.2|287.23|284.83|289.3|286.9|284.6|282.2|0
1658946000000|2022-07-27 18:20:00|287.41|285.01|284.41|282.01|288.92|286.52|284.22|281.82|0
1658946300000|2022-07-27 18:25:00|284.22|281.82|288.16|285.76|290.24|287.84|284.22|281.82|0
1658946600000|2022-07-27 18:30:00|287.97|285.57|281.6|279.2|290.04|287.64|279.74|277.34|0
1658946900000|2022-07-27 18:35:00|281.78|279.38|302.42|300.02|302.61|300.21|281.78|279.38|0
1658947200000|2022-07-27 18:40:00|304.73|302.33|313.46|311.06|313.65|311.25|303.58|301.18|0
1658947500000|2022-07-27 18:45:00|314.24|311.84|311.31|308.91|315.8|313.4|310.14|307.74|0
1658947800000|2022-07-27 18:50:00|311.11|308.71|319.05|316.65|321.8|319.4|308.78|306.38|0
1658948100000|2022-07-27 18:55:00|319.44|317.04|314.37|311.97|321.6|319.2|310.49|308.09|0
1658948400000|2022-07-27 19:00:00|314.95|312.55|323.75|321.35|323.75|321.35|312.43|310.03|0
1658948700000|2022-07-27 19:05:00|322.97|320.57|322.77|320.37|325.33|322.93|319.24|316.84|0
1658949000000|2022-07-27 19:10:00|322.96|320.56|321.98|319.58|324.93|322.53|320.21|317.81|0
1658949300000|2022-07-27 19:15:00|321.78|319.38|322.56|320.16|326.3|323.9|320.7|318.3|0
1658949600000|2022-07-27 19:20:00|322.76|320.36|328.37|325.97|328.67|326.27|321.58|319.18|0
1658949900000|2022-07-27 19:25:00|328.28|325.88|336.82|334.42|336.82|334.42|328.28|325.88|0
1658950200000|2022-07-27 19:30:00|337.62|335.22|336.82|334.42|337.62|335.22|333.43|331.03|0
1658950500000|2022-07-27 19:35:00|336.62|334.22|331.24|328.84|337.02|334.62|330.84|328.44|0
1658950800000|2022-07-27 19:40:00|331.44|329.04|334.02|331.62|335.81|333.41|330.44|328.04|0
1658951100000|2022-07-27 19:45:00|333.42|331.02|331.23|328.83|335.01|332.61|331.03|328.63|0
1658951400000|2022-07-27 19:50:00|331.52|329.12|329.04|326.64|331.52|329.12|325.09|322.69|0
1658951700000|2022-07-27 19:55:00|329.64|327.24|323.01|320.61|330.43|328.03|323.01|320.61|0
1658952000000|2022-07-27 20:00:00|322.03|319.63|320.45|318.05|323.01|320.61|319.28|316.88|0
1658952300000|2022-07-27 20:05:00|320.26|317.86|318.93|316.53|320.65|318.25|316.2|313.8|0
1658952600000|2022-07-27 20:10:00|318.63|316.23|317.56|315.16|318.93|316.53|316.78|314.38|0
1658952900000|2022-07-27 20:15:00|318.15|315.35|318.15|315.35|319.91|317.11|317.56|314.76|0
1658953200000|2022-07-27 20:20:00|317.95|315.15|321.86|319.06|323.82|321.02|317.56|314.76|0
1658953500000|2022-07-27 20:25:00|321.76|318.96|321.07|318.27|322.93|320.13|320.88|318.08|0
1658953800000|2022-07-27 20:30:00|320.88|318.08|321.66|318.86|321.66|318.86|320.87|318.07|0
1658954100000|2022-07-27 20:35:00|321.85|319.05|321.26|318.46|322.83|320.03|320.87|318.07|0
1658954400000|2022-07-27 20:40:00|321.06|318.26|321.06|318.26|321.65|318.85|320.87|318.07|0
1658954700000|2022-07-27 20:45:00|321.26|318.46|321.45|318.65|321.45|318.65|320.86|318.06|0
1658955000000|2022-07-27 20:50:00|321.25|318.45|320.86|318.06|321.25|318.45|320.86|318.06|0
1658955300000|2022-07-27 20:55:00|321.05|318.25|321.14|318.34|321.34|318.54|320.85|318.05|0
1658955600000|2022-07-27 21:00:00|321.03|318.23|320.76|317.96|321.03|318.23|320.39|317.59|0
1658955900000|2022-07-27 21:05:00|320.5|317.7|320.9|318.1|321.19|318.39|320.22|317.42|0
1658956200000|2022-07-27 21:10:00|321.16|318.36|321.33|318.53|321.73|318.93|320.87|318.07|0
1658956500000|2022-07-27 21:15:00|321.24|318.44|321.36|318.56|321.56|318.76|320.96|318.16|0
1658956800000|2022-07-27 21:20:00|321.7|318.9|321.49|318.69|321.7|318.9|321.35|318.55|0
1658957100000|2022-07-27 21:25:00|321.52|318.72|321.57|318.77|321.72|318.92|321.38|318.58|0
1658957400000|2022-07-27 21:30:00|321.63|318.83|321.85|319.05|321.85|319.05|321.63|318.83|0
1658957700000|2022-07-27 21:35:00|321.78|318.98|321.32|318.52|321.81|319.01|321.12|318.32|0
1658958000000|2022-07-27 21:40:00|321.36|318.56|321.27|318.47|321.36|318.56|321.06|318.26|0
1658958300000|2022-07-27 21:45:00|321.26|318.46|320.94|318.14|321.26|318.46|320.89|318.09|0
1658958600000|2022-07-27 21:50:00|320.92|318.12|321.11|318.31|321.43|318.63|320.83|318.03|0
1658958900000|2022-07-27 21:55:00|321.05|318.25|321.08|318.28|321.51|318.71|320.76|317.96|0
1658959200000|2022-07-27 22:00:00|321.29|318.49|321|318.2|321.88|319.08|319.05|316.25|0
1658959500000|2022-07-27 22:05:00|321.2|318.4|319.63|316.83|321.2|318.4|319.04|316.24|0
1658959800000|2022-07-27 22:10:00|319.92|317.12|319.62|316.82|320.21|317.41|319.23|316.43|0
1658960100000|2022-07-27 22:15:00|319.52|316.72|320.2|317.4|320.2|317.4|319.23|316.43|0
1658960400000|2022-07-27 22:20:00|320.01|317.21|319.42|316.62|320.01|317.21|319.42|316.62|0
1658960700000|2022-07-27 22:25:00|319.22|316.42|319.61|316.81|319.81|317.01|319.22|316.42|0
1658961000000|2022-07-27 22:30:00|319.81|317.01|321.07|318.27|321.57|318.77|319.41|316.61|0
1658961300000|2022-07-27 22:35:00|320.98|318.18|320.39|317.59|320.98|318.18|319.5|316.7|0
1658961600000|2022-07-27 22:40:00|320.19|317.39|319.6|316.8|320.28|317.48|319.3|316.5|0
1658961900000|2022-07-27 22:45:00|319.79|316.99|320.38|317.58|320.77|317.97|319.79|316.99|0
1658962200000|2022-07-27 22:50:00|320.18|317.38|320.37|317.57|320.77|317.97|319.98|317.18|0
1658962500000|2022-07-27 22:55:00|320.27|317.47|320.37|317.57|320.47|317.67|319.78|316.98|0
1658962800000|2022-07-27 23:00:00|320.57|317.77|320.95|318.15|321.15|318.35|320.17|317.37|0
1658963100000|2022-07-27 23:05:00|321.15|318.35|321.73|318.93|322.52|319.72|320.76|317.96|0
1658963400000|2022-07-27 23:10:00|321.54|318.74|321.93|319.13|322.12|319.32|321.14|318.34|0
1658963700000|2022-07-27 23:15:00|322.02|319.22|320.94|318.14|322.32|319.52|320.94|318.14|0
1658964000000|2022-07-27 23:20:00|320.75|317.95|321.13|318.33|321.23|318.43|320.55|317.75|0
1658964300000|2022-07-27 23:25:00|320.94|318.14|321.22|318.42|321.52|318.72|320.54|317.74|0
1658964600000|2022-07-27 23:30:00|321.13|318.33|321.52|318.72|321.52|318.72|320.15|317.35|0
1658964900000|2022-07-27 23:35:00|321.71|318.91|320.24|317.44|321.71|318.91|319.95|317.15|0
1658965200000|2022-07-27 23:40:00|320.34|317.54|320.34|317.54|320.73|317.93|320.14|317.34|0
1658965500000|2022-07-27 23:45:00|320.14|317.34|321.7|318.9|321.7|318.9|319.75|316.95|0
1658965800000|2022-07-27 23:50:00|321.51|318.71|320.23|317.43|322.29|319.49|320.23|317.43|0
1658966100000|2022-07-27 23:55:00|320.13|317.33|319.93|317.13|320.52|317.72|318.96|316.16|0
1658966400000|2022-07-28 00:00:00|319.74|316.94|318.95|316.15|321.59|318.79|318.76|315.96|0
1658966700000|2022-07-28 00:05:00|319.15|316.35|318.36|315.56|320.51|317.71|318.17|315.37|0
1658967000000|2022-07-28 00:10:00|318.56|315.76|317.77|314.97|318.75|315.95|317.38|314.58|0
1658967300000|2022-07-28 00:15:00|317.58|314.78|317.18|314.38|317.77|314.97|316.99|314.19|0
1658967600000|2022-07-28 00:20:00|317.38|314.58|316.59|313.79|317.57|314.77|316.59|313.79|0
1658967900000|2022-07-28 00:25:00|316.79|313.99|315.23|312.43|317.57|314.77|315.23|312.43|0
1658968200000|2022-07-28 00:30:00|315.42|312.62|317.07|314.27|317.07|314.27|315.23|312.43|0
1658968500000|2022-07-28 00:35:00|316.98|314.18|316.58|313.78|317.17|314.37|316.19|313.39|0
1658968800000|2022-07-28 00:40:00|316.48|313.68|315.99|313.19|316.78|313.98|315.8|313|0
1658969100000|2022-07-28 00:45:00|315.8|313|316.57|313.77|316.77|313.97|315.02|312.22|0
1658969400000|2022-07-28 00:50:00|316.38|313.58|316.86|314.06|317.55|314.75|316.38|313.58|0
1658969700000|2022-07-28 00:55:00|316.96|314.16|317.15|314.35|317.35|314.55|316.76|313.96|0
1658970000000|2022-07-28 01:00:00|317.35|314.55|317.24|314.44|317.74|314.94|315.79|312.99|0
1658970300000|2022-07-28 01:05:00|317.34|314.54|317.92|315.12|318.32|315.52|317.15|314.35|0
1658970600000|2022-07-28 01:10:00|318.02|315.22|317.34|314.54|318.31|315.51|317.23|314.43|0
1658970900000|2022-07-28 01:15:00|317.53|314.73|318.31|315.51|318.5|315.7|316.75|313.95|0
1658971200000|2022-07-28 01:20:00|318.11|315.31|316.35|313.55|318.11|315.31|316.16|313.36|0
1658971500000|2022-07-28 01:25:00|316.25|313.45|316.54|313.74|316.94|314.14|316.16|313.36|0
1658971800000|2022-07-28 01:30:00|316.35|313.55|318.69|315.89|318.88|316.08|316.25|313.45|0
1658972100000|2022-07-28 01:35:00|318.49|315.69|318.1|315.3|318.98|316.18|317.12|314.32|0
1658972400000|2022-07-28 01:40:00|318.29|315.49|316.92|314.12|318.29|315.49|316.73|313.93|0
1658972700000|2022-07-28 01:45:00|317.12|314.32|317.7|314.9|318.09|315.29|316.73|313.93|0
1658973000000|2022-07-28 01:50:00|317.79|314.99|318.09|315.29|318.28|315.48|317.5|314.7|0
1658973300000|2022-07-28 01:55:00|318.08|315.28|319.35|316.55|319.65|316.85|317.89|315.09|0
1658973600000|2022-07-28 02:00:00|319.45|316.65|318.66|315.86|319.45|316.65|318.27|315.47|0
1658973900000|2022-07-28 02:05:00|318.95|316.15|318.46|315.66|319.25|316.45|318.27|315.47|0
1658974200000|2022-07-28 02:10:00|318.56|315.76|318.85|316.05|319.34|316.54|318.46|315.66|0
1658974500000|2022-07-28 02:15:00|318.95|316.15|318.94|316.14|319.24|316.44|318.65|315.85|0
1658974800000|2022-07-28 02:20:00|319.04|316.24|318.45|315.65|319.24|316.44|318.26|315.46|0
1658975100000|2022-07-28 02:25:00|318.65|315.85|318.84|316.04|319.04|316.24|318.45|315.65|0
1658975400000|2022-07-28 02:30:00|318.93|316.13|319.81|317.01|320.01|317.21|318.45|315.65|0
1658975700000|2022-07-28 02:35:00|319.91|317.11|321.08|318.28|321.38|318.58|319.81|317.01|0
1658976000000|2022-07-28 02:40:00|321.18|318.38|321.72|318.92|322.01|319.21|320.69|317.89|0
1658976300000|2022-07-28 02:45:00|321.62|318.82|321.13|318.33|321.91|319.11|321.13|318.33|0
1658976600000|2022-07-28 02:50:00|321.32|318.52|320.73|317.93|321.32|318.52|320.34|317.54|0
1658976900000|2022-07-28 02:55:00|320.63|317.83|320.82|318.02|320.93|318.13|320.34|317.54|0
1658977200000|2022-07-28 03:00:00|320.92|318.12|320.33|317.53|320.92|318.12|319.94|317.14|0
1658977500000|2022-07-28 03:05:00|320.53|317.73|320.33|317.53|320.53|317.73|320.14|317.34|0
1658977800000|2022-07-28 03:10:00|320.53|317.73|320.52|317.72|320.72|317.92|320.33|317.53|0
1658978100000|2022-07-28 03:15:00|320.33|317.53|319.54|316.74|320.33|317.53|319.35|316.55|0
1658978400000|2022-07-28 03:20:00|319.35|316.55|319.54|316.74|319.54|316.74|318.76|315.96|0
1658978700000|2022-07-28 03:25:00|319.44|316.64|319.14|316.34|319.54|316.74|318.95|316.15|0
1658979000000|2022-07-28 03:30:00|319.34|316.54|318.94|316.14|319.34|316.54|318.36|315.56|0
1658979300000|2022-07-28 03:35:00|318.65|315.85|319.23|316.43|319.33|316.53|318.55|315.75|0
1658979600000|2022-07-28 03:40:00|319.33|316.53|319.52|316.72|319.52|316.72|318.74|315.94|0
1658979900000|2022-07-28 03:45:00|319.62|316.82|318.35|315.55|319.62|316.82|318.15|315.35|0
1658980200000|2022-07-28 03:50:00|318.44|315.64|317.18|314.38|318.54|315.74|316.79|313.99|0
1658980500000|2022-07-28 03:55:00|317.37|314.57|317.37|314.57|318.15|315.35|317.07|314.27|0
1658980800000|2022-07-28 04:00:00|317.56|314.76|317.56|314.76|318.14|315.34|317.36|314.56|0
1658981100000|2022-07-28 04:05:00|317.36|314.56|317.55|314.75|317.56|314.76|317.36|314.56|0
1658981400000|2022-07-28 04:10:00|317.75|314.95|317.55|314.75|317.75|314.95|317.16|314.36|0
1658981700000|2022-07-28 04:15:00|317.35|314.55|317.35|314.55|317.64|314.84|317.16|314.36|0
1658982000000|2022-07-28 04:20:00|317.55|314.75|317.54|314.74|317.74|314.94|317.35|314.55|0
1658982300000|2022-07-28 04:25:00|317.74|314.94|317.73|314.93|317.74|314.94|317.34|314.54|0
1658982600000|2022-07-28 04:30:00|316.95|314.15|317.34|314.54|317.73|314.93|316.37|313.57|0
1658982900000|2022-07-28 04:35:00|317.24|314.44|317.72|314.92|318.12|315.32|317.14|314.34|0
1658983200000|2022-07-28 04:40:00|317.82|315.02|317.92|315.12|318.11|315.31|317.53|314.73|0
1658983500000|2022-07-28 04:45:00|318.11|315.31|318.11|315.31|318.3|315.5|317.72|314.92|0
1658983800000|2022-07-28 04:50:00|318.3|315.5|317.91|315.11|318.3|315.5|317.71|314.91|0
1658984100000|2022-07-28 04:55:00|318.1|315.3|317.71|314.91|318.1|315.3|317.71|314.91|0
1658984400000|2022-07-28 05:00:00|317.9|315.1|317.9|315.1|317.9|315.1|317.32|314.52|0
1658984700000|2022-07-28 05:05:00|317.8|315|316.53|313.73|317.9|315.1|316.53|313.73|0
1658985000000|2022-07-28 05:10:00|316.63|313.83|316.34|313.54|316.92|314.12|316.34|313.54|0
1658985300000|2022-07-28 05:15:00|316.33|313.53|316.33|313.53|316.53|313.73|316.33|313.53|0
1658985600000|2022-07-28 05:20:00|316.14|313.34|316.33|313.53|316.52|313.72|316.14|313.34|0
1658985900000|2022-07-28 05:25:00|316.52|313.72|316.32|313.52|316.71|313.91|316.13|313.33|0
1658986200000|2022-07-28 05:30:00|316.52|313.72|317.68|314.88|317.88|315.08|316.52|313.72|0
1658986500000|2022-07-28 05:35:00|317.88|315.08|317.29|314.49|317.88|315.08|317.09|314.29|0
1658986800000|2022-07-28 05:40:00|317.48|314.68|318.26|315.46|318.26|315.46|317.29|314.49|0
1658987100000|2022-07-28 05:45:00|318.06|315.26|319.13|316.33|319.23|316.43|317.87|315.07|0
1658987400000|2022-07-28 05:50:00|318.84|316.04|318.84|316.04|319.03|316.23|318.64|315.84|0
1658987700000|2022-07-28 05:55:00|318.73|315.93|319.03|316.23|319.42|316.62|318.25|315.45|0
1658988000000|2022-07-28 06:00:00|319.22|316.42|320.78|317.98|320.98|318.18|319.03|316.23|0
1658988300000|2022-07-28 06:05:00|320.59|317.79|320.19|317.39|320.78|317.98|319.22|316.42|0
1658988600000|2022-07-28 06:10:00|320.28|317.48|320.38|317.58|320.78|317.98|319.8|317|0
1658988900000|2022-07-28 06:15:00|320.58|317.78|321.55|318.75|321.84|319.04|320.38|317.58|0
1658989200000|2022-07-28 06:20:00|321.36|318.56|321.74|318.94|322.72|319.92|320.57|317.77|0
1658989500000|2022-07-28 06:25:00|321.94|319.14|320.96|318.16|321.94|319.14|320.37|317.57|0
1658989800000|2022-07-28 06:30:00|320.86|318.06|320.17|317.37|321.74|318.94|320.17|317.37|0
1658990100000|2022-07-28 06:35:00|320.37|317.57|322.12|319.32|322.12|319.32|320.07|317.27|0
1658990400000|2022-07-28 06:40:00|322.32|319.52|321.34|318.54|322.32|319.52|321.14|318.34|0
1658990700000|2022-07-28 06:45:00|321.14|318.34|320.36|317.56|321.14|318.34|319.58|316.78|0
1658991000000|2022-07-28 06:50:00|320.35|317.55|319.18|316.38|320.35|317.55|318.99|316.19|0
1658991300000|2022-07-28 06:55:00|318.98|316.18|319.57|316.77|319.96|317.16|318.98|316.18|0
1658991600000|2022-07-28 07:00:00|319.18|316.38|317.71|314.91|319.76|316.96|316.64|313.84|0
1658991900000|2022-07-28 07:05:00|317.8|315.4|317.99|315.59|318.19|315.79|317.02|314.62|0
1658992200000|2022-07-28 07:10:00|318.19|315.79|320.03|317.63|320.33|317.93|318.19|315.79|0
1658992500000|2022-07-28 07:15:00|319.94|317.54|321.31|318.91|321.31|318.91|318.67|316.27|0
1658992800000|2022-07-28 07:20:00|321.11|318.71|318.85|316.45|322.48|320.08|318.85|316.45|0
1658993100000|2022-07-28 07:25:00|318.96|316.56|318.17|315.77|320.13|317.73|318.17|315.77|0
1658993400000|2022-07-28 07:30:00|318.37|315.97|317.58|315.18|318.46|316.06|315.83|313.43|0
1658993700000|2022-07-28 07:35:00|317.39|314.99|316.61|314.21|318.56|316.16|316.61|314.21|0
1658994000000|2022-07-28 07:40:00|316.8|314.4|317.38|314.98|318.94|316.54|316.8|314.4|0
1658994300000|2022-07-28 07:45:00|317.58|315.18|317.86|315.46|318.84|316.44|317.38|314.98|0
1658994600000|2022-07-28 07:50:00|317.96|315.56|318.15|315.75|318.35|315.95|317.37|314.97|0
1658994900000|2022-07-28 07:55:00|317.76|315.36|317.07|314.67|317.96|315.56|316.4|314|0
1658995200000|2022-07-28 08:00:00|316.78|314.38|316.78|314.38|317.95|315.55|315.62|313.22|0
1658995500000|2022-07-28 08:05:00|316.59|314.19|314.12|311.72|316.78|314.38|312.46|310.06|0
1658995800000|2022-07-28 08:10:00|314.32|311.92|315.48|313.08|316.07|313.67|313.73|311.33|0
1658996100000|2022-07-28 08:15:00|315.29|312.89|315.67|313.27|317.04|314.64|314.7|312.3|0
1658996400000|2022-07-28 08:20:00|315.48|313.08|316.15|313.75|316.26|313.86|315.28|312.88|0
1658996700000|2022-07-28 08:25:00|315.67|313.27|314.39|311.99|315.86|313.46|314.11|311.71|0
1658997000000|2022-07-28 08:30:00|314.5|312.1|313.33|310.93|314.5|312.1|313.33|310.93|0
1658997300000|2022-07-28 08:35:00|313.13|310.73|312.74|310.34|313.71|311.31|312.74|310.34|0
1658997600000|2022-07-28 08:40:00|312.93|310.53|313.51|311.11|313.9|311.5|312.35|309.95|0
1658997900000|2022-07-28 08:45:00|313.71|311.31|313.51|311.11|314.29|311.89|313.12|310.72|0
1658998200000|2022-07-28 08:50:00|313.41|311.01|311.18|308.78|313.9|311.5|310.79|308.39|0
1658998500000|2022-07-28 08:55:00|311.37|308.97|311.37|308.97|311.95|309.55|310.88|308.48|0
1658998800000|2022-07-28 09:00:00|311.56|309.16|311.94|309.54|312.53|310.13|311.36|308.96|0
1658999100000|2022-07-28 09:05:00|311.75|309.35|309.81|307.41|312.03|309.63|309.81|307.41|0
1658999400000|2022-07-28 09:10:00|310|307.6|309.03|306.63|310.78|308.38|308.65|306.25|0
1658999700000|2022-07-28 09:15:00|308.84|306.44|309.61|307.21|309.8|307.4|308.64|306.24|0
1659000000000|2022-07-28 09:20:00|309.41|307.01|308.44|306.04|309.61|307.21|308.06|305.66|0
1659000300000|2022-07-28 09:25:00|308.64|306.24|309.21|306.81|310.18|307.78|308.44|306.04|0
1659000600000|2022-07-28 09:30:00|309.41|307.01|309.79|307.39|309.98|307.58|308.92|306.52|0
1659000900000|2022-07-28 09:35:00|309.6|307.2|312.11|309.71|312.3|309.9|309.49|307.09|0
1659001200000|2022-07-28 09:40:00|312.2|309.8|312.69|310.29|312.88|310.48|311.72|309.32|0
1659001500000|2022-07-28 09:45:00|312.78|310.38|312.78|310.38|314.24|311.84|312.68|310.28|0
1659001800000|2022-07-28 09:50:00|312.88|310.48|312.1|309.7|313.46|311.06|311.91|309.51|0
1659002100000|2022-07-28 09:55:00|312.29|309.89|314.04|311.64|314.13|311.73|312.29|309.89|0
1659002400000|2022-07-28 10:00:00|314.23|311.83|314.23|311.83|315.2|312.8|313.26|310.86|0
1659002700000|2022-07-28 10:05:00|314.42|312.02|313.64|311.24|314.81|312.41|313.64|311.24|0
1659003000000|2022-07-28 10:10:00|313.83|311.43|312.28|309.88|313.83|311.43|312.28|309.88|0
1659003300000|2022-07-28 10:15:00|312.47|310.07|313.63|311.23|314.02|311.62|312.47|310.07|0
1659003600000|2022-07-28 10:20:00|313.44|311.04|314.02|311.62|314.21|311.81|312.85|310.45|0
1659003900000|2022-07-28 10:25:00|313.92|311.52|315.38|312.98|315.57|313.17|313.43|311.03|0
1659004200000|2022-07-28 10:30:00|315.77|313.37|314.98|312.58|315.96|313.56|314.79|312.39|0
1659004500000|2022-07-28 10:35:00|314.79|312.39|316.15|313.75|316.24|313.84|314.01|311.61|0
1659004800000|2022-07-28 10:40:00|316.24|313.84|315.56|313.16|316.34|313.94|315.46|313.06|0
1659005100000|2022-07-28 10:45:00|315.46|313.06|314.78|312.38|315.46|313.06|314.19|311.79|0
1659005400000|2022-07-28 10:50:00|314.97|312.57|314.77|312.37|314.97|312.57|314.19|311.79|0
1659005700000|2022-07-28 10:55:00|314.97|312.57|314.57|312.17|315.06|312.66|313.02|310.62|0
1659006000000|2022-07-28 11:00:00|314.77|312.37|316.32|313.92|316.32|313.92|314.77|312.37|0
1659006300000|2022-07-28 11:05:00|316.22|313.82|316.71|314.31|316.91|314.51|315.93|313.53|0
1659006600000|2022-07-28 11:10:00|316.91|314.51|316.9|314.5|317.1|314.7|315.73|313.33|0
1659006900000|2022-07-28 11:15:00|316.71|314.31|317.48|315.08|317.68|315.28|316.41|314.01|0
1659007200000|2022-07-28 11:20:00|317.29|314.89|316.7|314.3|317.29|314.89|315.92|313.52|0
1659007500000|2022-07-28 11:25:00|316.5|314.1|316.5|314.1|317.48|315.08|315.72|313.32|0
1659007800000|2022-07-28 11:30:00|316.31|313.91|316.3|313.9|316.5|314.1|315.72|313.32|0
1659008100000|2022-07-28 11:35:00|316.11|313.71|316.1|313.7|316.69|314.29|315.91|313.51|0
1659008400000|2022-07-28 11:40:00|315.91|313.51|315.32|312.92|315.91|313.51|314.93|312.53|0
1659008700000|2022-07-28 11:45:00|315.51|313.11|315.12|312.72|315.9|313.5|315.12|312.72|0
1659009000000|2022-07-28 11:50:00|315.31|312.91|315.51|313.11|315.7|313.3|314.82|312.42|0
1659009300000|2022-07-28 11:55:00|315.31|312.91|315.31|312.91|315.31|312.91|314.53|312.13|0
1659009600000|2022-07-28 12:00:00|315.21|312.81|313.11|310.71|315.5|313.1|313.11|310.71|0
1659009900000|2022-07-28 12:05:00|313.3|310.9|312.72|310.32|313.5|311.1|312.33|309.93|0
1659010200000|2022-07-28 12:10:00|312.91|310.51|313.3|310.9|313.69|311.29|312.72|310.32|0
1659010500000|2022-07-28 12:15:00|313.19|310.79|313.19|310.79|313.68|311.28|312.22|309.82|0
1659010800000|2022-07-28 12:20:00|313.1|310.7|313.87|311.47|314.85|312.45|312.51|310.11|0
1659011100000|2022-07-28 12:25:00|313.68|311.28|313.96|311.56|314.65|312.25|313.48|311.08|0
1659011400000|2022-07-28 12:30:00|314.16|311.76|315.82|313.42|317.48|315.08|306.69|304.29|0
1659011700000|2022-07-28 12:35:00|315.52|313.12|313.55|311.15|319.04|316.64|312.18|309.78|0
1659012000000|2022-07-28 12:40:00|313.74|311.34|320.6|318.2|321.19|318.79|313.74|311.34|0
1659012300000|2022-07-28 12:45:00|320.21|317.81|323.75|321.35|326.73|324.33|319.81|317.41|0
1659012600000|2022-07-28 12:50:00|323.56|321.16|323.84|321.44|326.02|323.62|321.58|319.18|0
1659012900000|2022-07-28 12:55:00|323.65|321.25|319.89|317.49|323.65|321.25|318.52|316.12|0
1659013200000|2022-07-28 13:00:00|319.99|317.59|318.71|316.31|320.48|318.08|317.34|314.94|0
1659013500000|2022-07-28 13:05:00|318.51|316.11|319.49|317.09|320.68|318.28|317.53|315.13|0
1659013800000|2022-07-28 13:10:00|319.3|316.9|322.45|320.05|322.84|320.44|318.9|316.5|0
1659014100000|2022-07-28 13:15:00|322.25|319.85|325.21|322.81|325.21|322.81|321.66|319.26|0
1659014400000|2022-07-28 13:20:00|324.62|322.22|325.8|323.4|326.4|324|324.42|322.02|0
1659014700000|2022-07-28 13:25:00|325.6|323.2|327.78|325.38|329.58|327.18|324.41|322.01|0
1659015000000|2022-07-28 13:30:00|328.58|326.18|331.31|328.91|335.17|332.77|327.98|325.58|0
1659015300000|2022-07-28 13:35:00|331.71|329.31|329.02|326.62|335.1|332.7|328.72|326.32|0
1659015600000|2022-07-28 13:40:00|328.72|326.32|317.09|314.69|330.21|327.81|316.7|314.3|0
1659015900000|2022-07-28 13:45:00|316.9|314.5|311.99|309.59|317.68|315.28|308.53|306.13|0
1659016200000|2022-07-28 13:50:00|311.79|309.39|303.46|301.06|312.76|310.36|300.77|298.37|0
1659016500000|2022-07-28 13:55:00|303.27|300.87|308.29|305.89|309.45|307.05|302.88|300.48|0
1659016800000|2022-07-28 14:00:00|308.48|306.08|311.58|309.18|313.54|311.14|308.48|306.08|0
1659017100000|2022-07-28 14:05:00|310.61|308.21|304.8|302.4|312.17|309.77|302.1|299.7|0
1659017400000|2022-07-28 14:10:00|305.57|303.17|306.12|303.72|308.08|305.68|301.33|298.93|0
1659017700000|2022-07-28 14:15:00|305.93|303.53|305.76|303.36|309.54|307.14|304.13|301.73|0
1659018000000|2022-07-28 14:20:00|306.05|303.65|303.54|301.14|307.02|304.62|299.71|297.31|0
1659018300000|2022-07-28 14:25:00|303.35|300.95|304.12|301.72|305.86|303.46|299.32|296.92|0
1659018600000|2022-07-28 14:30:00|303.73|301.33|304.05|301.65|305.85|303.45|300.3|297.9|0
1659018900000|2022-07-28 14:35:00|304.24|301.84|311.01|308.61|312.59|310.19|304.24|301.84|0
1659019200000|2022-07-28 14:40:00|310.43|308.03|311.29|308.89|311.29|308.89|306.82|304.42|0
1659019500000|2022-07-28 14:45:00|311.68|309.28|320.5|318.1|320.7|318.3|310.7|308.3|0
1659019800000|2022-07-28 14:50:00|319.91|317.51|320.55|318.15|322.08|319.68|318.93|316.53|0
1659020100000|2022-07-28 14:55:00|319.76|317.36|325.49|323.09|325.69|323.29|319.57|317.17|0
1659020400000|2022-07-28 15:00:00|325.69|323.29|328.01|325.61|330.4|328|324.3|321.9|0
1659020700000|2022-07-28 15:05:00|327.81|325.41|329|326.6|331.4|329|327.81|325.41|0
1659021000000|2022-07-28 15:10:00|329.4|327|332.79|330.39|332.79|330.39|327.41|325.01|0
1659021300000|2022-07-28 15:15:00|332.99|330.59|332.39|329.99|334.39|331.99|330.39|327.99|0
1659021600000|2022-07-28 15:20:00|332.59|330.19|338.6|336.2|339.61|337.21|330.97|328.57|0
1659021900000|2022-07-28 15:25:00|339|336.6|343.83|341.43|344.24|341.84|338.4|336|0
1659022200000|2022-07-28 15:30:00|344.44|342.04|341|338.6|344.84|342.44|338.79|336.39|0
1659022500000|2022-07-28 15:35:00|341.4|339|341.8|339.4|343.22|340.82|339.38|336.98|0
1659022800000|2022-07-28 15:40:00|342|339.6|347.27|344.87|347.27|344.87|340.79|338.39|0
1659023100000|2022-07-28 15:45:00|347.06|344.66|346.25|343.85|348.49|346.09|344.02|341.62|0
1659023400000|2022-07-28 15:50:00|346.66|344.26|347.2|344.8|349.44|347.04|346.39|343.99|0
1659023700000|2022-07-28 15:55:00|346.8|344.4|342.74|340.34|347.4|345|342.54|340.14|0
1659024000000|2022-07-28 16:00:00|342.95|340.55|344.97|342.57|345.17|342.77|342.74|340.34|0
1659024300000|2022-07-28 16:05:00|344.96|342.56|342.94|340.54|345.57|343.17|342.33|339.93|0
1659024600000|2022-07-28 16:10:00|343.14|340.74|345.36|342.96|346.78|344.38|342.94|340.54|0
1659024900000|2022-07-28 16:15:00|345.57|343.17|340.96|338.56|345.57|343.17|340.56|338.16|0
1659025200000|2022-07-28 16:20:00|340.16|337.76|346.02|343.62|346.02|343.62|339.96|337.56|0
1659025500000|2022-07-28 16:25:00|346.22|343.82|347.38|344.98|348.4|346|344.6|342.2|0
1659025800000|2022-07-28 16:30:00|347.58|345.18|345.55|343.15|347.99|345.59|342.72|340.32|0
1659026100000|2022-07-28 16:35:00|345.35|342.95|346.56|344.16|347.38|344.98|344.13|341.73|0
1659026400000|2022-07-28 16:40:00|346.36|343.96|346.15|343.75|346.56|344.16|344.53|342.13|0
1659026700000|2022-07-28 16:45:00|345.95|343.55|345.74|343.34|348.38|345.98|345.34|342.94|0
1659027000000|2022-07-28 16:50:00|345.95|343.55|348.59|346.19|348.59|346.19|344.32|341.92|0
1659027300000|2022-07-28 16:55:00|348.38|345.98|345.94|343.54|348.79|346.39|345.94|343.54|0
1659027600000|2022-07-28 17:00:00|345.74|343.34|344.11|341.71|346.35|343.95|342.09|339.69|0
1659027900000|2022-07-28 17:05:00|344.41|342.01|346.54|344.14|346.54|344.14|342.69|340.29|0
1659028200000|2022-07-28 17:10:00|346.75|344.35|349.39|346.99|350|347.6|345.73|343.33|0
1659028500000|2022-07-28 17:15:00|349.18|346.78|349.18|346.78|349.79|347.39|346.74|344.34|0
1659028800000|2022-07-28 17:20:00|349.38|346.98|351.62|349.22|353.26|350.86|348.77|346.37|0
1659029100000|2022-07-28 17:25:00|352.03|349.63|353.67|351.27|354.08|351.68|351.01|348.61|0
1659029400000|2022-07-28 17:30:00|354.08|351.68|356.33|353.93|356.33|353.93|353.46|351.06|0
1659029700000|2022-07-28 17:35:00|356.53|354.13|357.99|355.59|360.62|358.22|355.92|353.52|0
1659030000000|2022-07-28 17:40:00|358.19|355.79|360.45|358.05|362.52|360.12|358.19|355.79|0
1659030300000|2022-07-28 17:45:00|360.25|357.85|362.1|359.7|362.51|360.11|359.22|356.82|0
1659030600000|2022-07-28 17:50:00|361.89|359.49|361.68|359.28|362.72|360.32|360.24|357.84|0
1659030900000|2022-07-28 17:55:00|361.89|359.49|363.54|361.14|365.19|362.79|361.89|359.49|0
1659031200000|2022-07-28 18:00:00|363.13|360.73|360.44|358.04|363.33|360.93|359.82|357.42|0
1659031500000|2022-07-28 18:05:00|360.23|357.83|358.17|355.77|360.44|358.04|357.15|354.75|0
1659031800000|2022-07-28 18:10:00|358.58|356.18|358.38|355.98|360.02|357.62|356.94|354.54|0
1659032100000|2022-07-28 18:15:00|358.17|355.77|360.64|358.24|361.87|359.47|358.17|355.77|0
1659032400000|2022-07-28 18:20:00|360.43|358.03|360.43|358.03|360.84|358.44|358.58|356.18|0
1659032700000|2022-07-28 18:25:00|360.63|358.23|360.22|357.82|361.25|358.85|359.4|357|0
1659033000000|2022-07-28 18:30:00|360.42|358.02|360.42|358.02|361.45|359.05|358.36|355.96|0
1659033300000|2022-07-28 18:35:00|360.63|358.23|361.45|359.05|361.66|359.26|359.8|357.4|0
1659033600000|2022-07-28 18:40:00|361.65|359.25|362.06|359.66|362.89|360.49|361.44|359.04|0
1659033900000|2022-07-28 18:45:00|361.86|359.46|362.47|360.07|362.68|360.28|361.24|358.84|0
1659034200000|2022-07-28 18:50:00|362.68|360.28|364.12|361.72|364.12|361.72|360.62|358.22|0
1659034500000|2022-07-28 18:55:00|364.33|361.93|363.5|361.1|364.53|362.13|361.64|359.24|0
1659034800000|2022-07-28 19:00:00|363.91|361.51|365.56|363.16|366.18|363.78|362.46|360.06|0
1659035100000|2022-07-28 19:05:00|365.77|363.37|364.32|361.92|368.26|365.86|362.05|359.65|0
1659035400000|2022-07-28 19:10:00|364.52|362.12|363.49|361.09|364.73|362.33|361.43|359.03|0
1659035700000|2022-07-28 19:15:00|363.69|361.29|363.28|360.88|364.1|361.7|360.39|357.99|0
1659036000000|2022-07-28 19:20:00|363.48|361.08|364.93|362.53|365.76|363.36|363.48|361.08|0
1659036300000|2022-07-28 19:25:00|365.14|362.74|365.55|363.15|365.96|363.56|363.48|361.08|0
1659036600000|2022-07-28 19:30:00|365.34|362.94|365.07|362.67|366.11|363.71|363.06|360.66|0
1659036900000|2022-07-28 19:35:00|365.28|362.88|362.18|359.78|365.69|363.29|360.33|357.93|0
1659037200000|2022-07-28 19:40:00|362.39|359.99|360.95|358.55|362.39|359.99|359.51|357.11|0
1659037500000|2022-07-28 19:45:00|360.54|358.14|363.62|361.22|363.82|361.42|359.3|356.9|0
1659037800000|2022-07-28 19:50:00|364.86|362.46|362.01|359.61|365.68|363.28|360.98|358.58|0
1659038100000|2022-07-28 19:55:00|361.4|359|362.04|359.16|363.66|361.26|359.34|356.94|0
1659038400000|2022-07-28 20:00:00|361.43|358.55|370.93|368.05|374.98|372.1|361.22|358.34|0
1659038700000|2022-07-28 20:05:00|371.34|368.46|369.85|367.45|374.05|371.17|369.44|367.04|0
1659039000000|2022-07-28 20:10:00|369.44|367.04|368.61|366.21|370.89|368.49|367.98|365.58|0
1659039300000|2022-07-28 20:15:00|369.64|366.84|371.39|368.59|371.92|369.12|369.01|366.21|0
1659039600000|2022-07-28 20:20:00|371.29|368.49|370.04|367.24|371.91|369.11|370.04|367.24|0
1659039900000|2022-07-28 20:25:00|370.25|367.45|372.53|369.73|372.74|369.94|369.42|366.62|0
1659040200000|2022-07-28 20:30:00|367.24|364.44|382.77|379.97|384.13|381.33|367.24|364.44|0
1659040500000|2022-07-28 20:35:00|382.98|380.18|389.93|387.13|393.74|390.94|382.56|379.76|0
1659040800000|2022-07-28 20:40:00|390.14|387.34|390.35|387.55|391.62|388.82|389.08|386.28|0
1659041100000|2022-07-28 20:45:00|390.14|387.34|391.61|388.81|392.46|389.66|389.08|386.28|0
1659041400000|2022-07-28 20:50:00|391.4|388.6|390.34|387.54|391.61|388.81|389.92|387.12|0
1659041700000|2022-07-28 20:55:00|390.13|387.33|389.17|386.37|391.08|388.28|388.96|386.16|0
1659042000000|2022-07-28 21:00:00|389.22|386.42|390.39|387.59|390.51|387.71|389.05|386.25|0
1659042300000|2022-07-28 21:05:00|390.62|387.82|389.17|386.37|390.62|387.82|389.08|386.28|0
1659042600000|2022-07-28 21:10:00|389.94|387.14|389.14|386.34|390.53|387.73|389.14|386.34|0
1659042900000|2022-07-28 21:15:00|389.11|386.31|389.08|386.28|389.73|386.93|388.87|386.07|0
1659043200000|2022-07-28 21:20:00|389.06|386.26|388.37|385.57|389.36|386.56|388.37|385.57|0
1659043500000|2022-07-28 21:25:00|388.34|385.54|387.48|384.68|388.5|385.7|387.02|384.22|0
1659043800000|2022-07-28 21:30:00|387.02|384.22|388.29|385.49|388.78|385.98|387.02|384.22|0
1659044100000|2022-07-28 21:35:00|388.25|385.45|387.73|384.93|388.29|385.49|387.64|384.84|0
1659044400000|2022-07-28 21:40:00|387.58|384.78|388.71|385.91|388.77|385.97|387.58|384.78|0
1659044700000|2022-07-28 21:45:00|388.65|385.85|388.77|385.97|388.99|386.19|388.65|385.85|0
1659045000000|2022-07-28 21:50:00|388.9|386.1|389.16|386.36|389.16|386.36|388.68|385.88|0
1659045300000|2022-07-28 21:55:00|389.23|386.43|389.57|386.77|390.12|387.32|389.1|386.3|0
1659045600000|2022-07-28 22:00:00|387.45|384.65|381.87|379.07|387.45|384.65|380.62|377.82|0
1659045900000|2022-07-28 22:05:00|382.08|379.28|383.86|381.06|384.39|381.59|381.76|378.96|0
1659046200000|2022-07-28 22:10:00|383.97|381.17|385.44|382.64|385.44|382.64|383.13|380.33|0
1659046500000|2022-07-28 22:15:00|385.23|382.43|382.91|380.11|385.44|382.64|382.91|380.11|0
1659046800000|2022-07-28 22:20:00|383.12|380.32|381.86|379.06|383.12|380.32|381.23|378.43|0
1659047100000|2022-07-28 22:25:00|381.96|379.16|383.33|380.53|383.33|380.53|381.86|379.06|0
1659047400000|2022-07-28 22:30:00|383.43|380.63|382.27|379.47|383.75|380.95|382.27|379.47|0
1659047700000|2022-07-28 22:35:00|382.48|379.68|381.85|379.05|383.11|380.31|381.64|378.84|0
1659048000000|2022-07-28 22:40:00|381.95|379.15|382.69|379.89|382.69|379.89|381.43|378.63|0
1659048300000|2022-07-28 22:45:00|382.58|379.78|380.58|377.78|382.58|379.78|380.58|377.78|0
1659048600000|2022-07-28 22:50:00|380.79|377.99|379.32|376.52|380.79|377.99|378.7|375.9|0
1659048900000|2022-07-28 22:55:00|379.11|376.31|379.74|376.94|380.58|377.78|378.28|375.48|0
1659049200000|2022-07-28 23:00:00|379.95|377.15|379.11|376.31|380.16|377.36|378.9|376.1|0
1659049500000|2022-07-28 23:05:00|379.21|376.41|378.48|375.68|379.32|376.52|378.06|375.26|0
1659049800000|2022-07-28 23:10:00|378.69|375.89|378.47|375.67|378.9|376.1|378.27|375.47|0
1659050100000|2022-07-28 23:15:00|378.89|376.09|378.05|375.25|379.1|376.3|377.63|374.83|0
1659050400000|2022-07-28 23:20:00|378.26|375.46|378.26|375.46|379.52|376.72|377.42|374.62|0
1659050700000|2022-07-28 23:25:00|378.47|375.67|380.77|377.97|380.98|378.18|378.47|375.67|0
1659051000000|2022-07-28 23:30:00|380.56|377.76|380.35|377.55|380.77|377.97|380.24|377.44|0
1659051300000|2022-07-28 23:35:00|380.14|377.34|380.34|377.54|381.18|378.38|379.51|376.71|0
1659051600000|2022-07-28 23:40:00|380.55|377.75|380.55|377.75|380.65|377.85|379.92|377.12|0
1659051900000|2022-07-28 23:45:00|380.76|377.96|381.17|378.37|381.38|378.58|379.92|377.12|0
1659052200000|2022-07-28 23:50:00|381.38|378.58|381.59|378.79|382.22|379.42|380.54|377.74|0
1659052500000|2022-07-28 23:55:00|381.48|378.68|380.75|377.95|381.9|379.1|380.75|377.95|0
1658966400000|2022-07-28 00:00:00|319.74|316.94|318.95|316.15|321.59|318.79|318.76|315.96|0
1658966700000|2022-07-28 00:05:00|319.15|316.35|318.36|315.56|320.51|317.71|318.17|315.37|0
1658967000000|2022-07-28 00:10:00|318.56|315.76|317.77|314.97|318.75|315.95|317.38|314.58|0
1658967300000|2022-07-28 00:15:00|317.58|314.78|317.18|314.38|317.77|314.97|316.99|314.19|0
1658967600000|2022-07-28 00:20:00|317.38|314.58|316.59|313.79|317.57|314.77|316.59|313.79|0
1658967900000|2022-07-28 00:25:00|316.79|313.99|315.23|312.43|317.57|314.77|315.23|312.43|0
1658968200000|2022-07-28 00:30:00|315.42|312.62|317.07|314.27|317.07|314.27|315.23|312.43|0
1658968500000|2022-07-28 00:35:00|316.98|314.18|316.58|313.78|317.17|314.37|316.19|313.39|0
1658968800000|2022-07-28 00:40:00|316.48|313.68|315.99|313.19|316.78|313.98|315.8|313|0
1658969100000|2022-07-28 00:45:00|315.8|313|316.57|313.77|316.77|313.97|315.02|312.22|0
1658969400000|2022-07-28 00:50:00|316.38|313.58|316.86|314.06|317.55|314.75|316.38|313.58|0
1658969700000|2022-07-28 00:55:00|316.96|314.16|317.15|314.35|317.35|314.55|316.76|313.96|0
1658970000000|2022-07-28 01:00:00|317.35|314.55|317.24|314.44|317.74|314.94|315.79|312.99|0
1658970300000|2022-07-28 01:05:00|317.34|314.54|317.92|315.12|318.32|315.52|317.15|314.35|0
1658970600000|2022-07-28 01:10:00|318.02|315.22|317.34|314.54|318.31|315.51|317.23|314.43|0
1658970900000|2022-07-28 01:15:00|317.53|314.73|318.31|315.51|318.5|315.7|316.75|313.95|0
1658971200000|2022-07-28 01:20:00|318.11|315.31|316.35|313.55|318.11|315.31|316.16|313.36|0
1658971500000|2022-07-28 01:25:00|316.25|313.45|316.54|313.74|316.94|314.14|316.16|313.36|0
1658971800000|2022-07-28 01:30:00|316.35|313.55|318.69|315.89|318.88|316.08|316.25|313.45|0
1658972100000|2022-07-28 01:35:00|318.49|315.69|318.1|315.3|318.98|316.18|317.12|314.32|0
1658972400000|2022-07-28 01:40:00|318.29|315.49|316.92|314.12|318.29|315.49|316.73|313.93|0
1658972700000|2022-07-28 01:45:00|317.12|314.32|317.7|314.9|318.09|315.29|316.73|313.93|0
1658973000000|2022-07-28 01:50:00|317.79|314.99|318.09|315.29|318.28|315.48|317.5|314.7|0
1658973300000|2022-07-28 01:55:00|318.08|315.28|319.35|316.55|319.65|316.85|317.89|315.09|0
1658973600000|2022-07-28 02:00:00|319.45|316.65|318.66|315.86|319.45|316.65|318.27|315.47|0
1658973900000|2022-07-28 02:05:00|318.95|316.15|318.46|315.66|319.25|316.45|318.27|315.47|0
1658974200000|2022-07-28 02:10:00|318.56|315.76|318.85|316.05|319.34|316.54|318.46|315.66|0
1658974500000|2022-07-28 02:15:00|318.95|316.15|318.94|316.14|319.24|316.44|318.65|315.85|0
1658974800000|2022-07-28 02:20:00|319.04|316.24|318.45|315.65|319.24|316.44|318.26|315.46|0
1658975100000|2022-07-28 02:25:00|318.65|315.85|318.84|316.04|319.04|316.24|318.45|315.65|0
1658975400000|2022-07-28 02:30:00|318.93|316.13|319.81|317.01|320.01|317.21|318.45|315.65|0
1658975700000|2022-07-28 02:35:00|319.91|317.11|321.08|318.28|321.38|318.58|319.81|317.01|0
1658976000000|2022-07-28 02:40:00|321.18|318.38|321.72|318.92|322.01|319.21|320.69|317.89|0
1658976300000|2022-07-28 02:45:00|321.62|318.82|321.13|318.33|321.91|319.11|321.13|318.33|0
1658976600000|2022-07-28 02:50:00|321.32|318.52|320.73|317.93|321.32|318.52|320.34|317.54|0
1658976900000|2022-07-28 02:55:00|320.63|317.83|320.82|318.02|320.93|318.13|320.34|317.54|0
1658977200000|2022-07-28 03:00:00|320.92|318.12|320.33|317.53|320.92|318.12|319.94|317.14|0
1658977500000|2022-07-28 03:05:00|320.53|317.73|320.33|317.53|320.53|317.73|320.14|317.34|0
1658977800000|2022-07-28 03:10:00|320.53|317.73|320.52|317.72|320.72|317.92|320.33|317.53|0
1658978100000|2022-07-28 03:15:00|320.33|317.53|319.54|316.74|320.33|317.53|319.35|316.55|0
1658978400000|2022-07-28 03:20:00|319.35|316.55|319.54|316.74|319.54|316.74|318.76|315.96|0
1658978700000|2022-07-28 03:25:00|319.44|316.64|319.14|316.34|319.54|316.74|318.95|316.15|0
1658979000000|2022-07-28 03:30:00|319.34|316.54|318.94|316.14|319.34|316.54|318.36|315.56|0
1658979300000|2022-07-28 03:35:00|318.65|315.85|319.23|316.43|319.33|316.53|318.55|315.75|0
1658979600000|2022-07-28 03:40:00|319.33|316.53|319.52|316.72|319.52|316.72|318.74|315.94|0
1658979900000|2022-07-28 03:45:00|319.62|316.82|318.35|315.55|319.62|316.82|318.15|315.35|0
1658980200000|2022-07-28 03:50:00|318.44|315.64|317.18|314.38|318.54|315.74|316.79|313.99|0
1658980500000|2022-07-28 03:55:00|317.37|314.57|317.37|314.57|318.15|315.35|317.07|314.27|0
1658980800000|2022-07-28 04:00:00|317.56|314.76|317.56|314.76|318.14|315.34|317.36|314.56|0
1658981100000|2022-07-28 04:05:00|317.36|314.56|317.55|314.75|317.56|314.76|317.36|314.56|0
1658981400000|2022-07-28 04:10:00|317.75|314.95|317.55|314.75|317.75|314.95|317.16|314.36|0
1658981700000|2022-07-28 04:15:00|317.35|314.55|317.35|314.55|317.64|314.84|317.16|314.36|0
1658982000000|2022-07-28 04:20:00|317.55|314.75|317.54|314.74|317.74|314.94|317.35|314.55|0
1658982300000|2022-07-28 04:25:00|317.74|314.94|317.73|314.93|317.74|314.94|317.34|314.54|0
1658982600000|2022-07-28 04:30:00|316.95|314.15|317.34|314.54|317.73|314.93|316.37|313.57|0
1658982900000|2022-07-28 04:35:00|317.24|314.44|317.72|314.92|318.12|315.32|317.14|314.34|0
1658983200000|2022-07-28 04:40:00|317.82|315.02|317.92|315.12|318.11|315.31|317.53|314.73|0
1658983500000|2022-07-28 04:45:00|318.11|315.31|318.11|315.31|318.3|315.5|317.72|314.92|0
1658983800000|2022-07-28 04:50:00|318.3|315.5|317.91|315.11|318.3|315.5|317.71|314.91|0
1658984100000|2022-07-28 04:55:00|318.1|315.3|317.71|314.91|318.1|315.3|317.71|314.91|0
1658984400000|2022-07-28 05:00:00|317.9|315.1|317.9|315.1|317.9|315.1|317.32|314.52|0
1658984700000|2022-07-28 05:05:00|317.8|315|316.53|313.73|317.9|315.1|316.53|313.73|0
1658985000000|2022-07-28 05:10:00|316.63|313.83|316.34|313.54|316.92|314.12|316.34|313.54|0
1658985300000|2022-07-28 05:15:00|316.33|313.53|316.33|313.53|316.53|313.73|316.33|313.53|0
1658985600000|2022-07-28 05:20:00|316.14|313.34|316.33|313.53|316.52|313.72|316.14|313.34|0
1658985900000|2022-07-28 05:25:00|316.52|313.72|316.32|313.52|316.71|313.91|316.13|313.33|0
1658986200000|2022-07-28 05:30:00|316.52|313.72|317.68|314.88|317.88|315.08|316.52|313.72|0
1658986500000|2022-07-28 05:35:00|317.88|315.08|317.29|314.49|317.88|315.08|317.09|314.29|0
1658986800000|2022-07-28 05:40:00|317.48|314.68|318.26|315.46|318.26|315.46|317.29|314.49|0
1658987100000|2022-07-28 05:45:00|318.06|315.26|319.13|316.33|319.23|316.43|317.87|315.07|0
1658987400000|2022-07-28 05:50:00|318.84|316.04|318.84|316.04|319.03|316.23|318.64|315.84|0
1658987700000|2022-07-28 05:55:00|318.73|315.93|319.03|316.23|319.42|316.62|318.25|315.45|0
1658988000000|2022-07-28 06:00:00|319.22|316.42|320.78|317.98|320.98|318.18|319.03|316.23|0
1658988300000|2022-07-28 06:05:00|320.59|317.79|320.19|317.39|320.78|317.98|319.22|316.42|0
1658988600000|2022-07-28 06:10:00|320.28|317.48|320.38|317.58|320.78|317.98|319.8|317|0
1658988900000|2022-07-28 06:15:00|320.58|317.78|321.55|318.75|321.84|319.04|320.38|317.58|0
1658989200000|2022-07-28 06:20:00|321.36|318.56|321.74|318.94|322.72|319.92|320.57|317.77|0
1658989500000|2022-07-28 06:25:00|321.94|319.14|320.96|318.16|321.94|319.14|320.37|317.57|0
1658989800000|2022-07-28 06:30:00|320.86|318.06|320.17|317.37|321.74|318.94|320.17|317.37|0
1658990100000|2022-07-28 06:35:00|320.37|317.57|322.12|319.32|322.12|319.32|320.07|317.27|0
1658990400000|2022-07-28 06:40:00|322.32|319.52|321.34|318.54|322.32|319.52|321.14|318.34|0
1658990700000|2022-07-28 06:45:00|321.14|318.34|320.36|317.56|321.14|318.34|319.58|316.78|0
1658991000000|2022-07-28 06:50:00|320.35|317.55|319.18|316.38|320.35|317.55|318.99|316.19|0
1658991300000|2022-07-28 06:55:00|318.98|316.18|319.57|316.77|319.96|317.16|318.98|316.18|0
1658991600000|2022-07-28 07:00:00|319.18|316.38|317.71|314.91|319.76|316.96|316.64|313.84|0
1658991900000|2022-07-28 07:05:00|317.8|315.4|317.99|315.59|318.19|315.79|317.02|314.62|0
1658992200000|2022-07-28 07:10:00|318.19|315.79|320.03|317.63|320.33|317.93|318.19|315.79|0
1658992500000|2022-07-28 07:15:00|319.94|317.54|321.31|318.91|321.31|318.91|318.67|316.27|0
1658992800000|2022-07-28 07:20:00|321.11|318.71|318.85|316.45|322.48|320.08|318.85|316.45|0
1658993100000|2022-07-28 07:25:00|318.96|316.56|318.17|315.77|320.13|317.73|318.17|315.77|0
1658993400000|2022-07-28 07:30:00|318.37|315.97|317.58|315.18|318.46|316.06|315.83|313.43|0
1658993700000|2022-07-28 07:35:00|317.39|314.99|316.61|314.21|318.56|316.16|316.61|314.21|0
1658994000000|2022-07-28 07:40:00|316.8|314.4|317.38|314.98|318.94|316.54|316.8|314.4|0
1658994300000|2022-07-28 07:45:00|317.58|315.18|317.86|315.46|318.84|316.44|317.38|314.98|0
1658994600000|2022-07-28 07:50:00|317.96|315.56|318.15|315.75|318.35|315.95|317.37|314.97|0
1658994900000|2022-07-28 07:55:00|317.76|315.36|317.07|314.67|317.96|315.56|316.4|314|0
1658995200000|2022-07-28 08:00:00|316.78|314.38|316.78|314.38|317.95|315.55|315.62|313.22|0
1658995500000|2022-07-28 08:05:00|316.59|314.19|314.12|311.72|316.78|314.38|312.46|310.06|0
1658995800000|2022-07-28 08:10:00|314.32|311.92|315.48|313.08|316.07|313.67|313.73|311.33|0
1658996100000|2022-07-28 08:15:00|315.29|312.89|315.67|313.27|317.04|314.64|314.7|312.3|0
1658996400000|2022-07-28 08:20:00|315.48|313.08|316.15|313.75|316.26|313.86|315.28|312.88|0
1658996700000|2022-07-28 08:25:00|315.67|313.27|314.39|311.99|315.86|313.46|314.11|311.71|0
1658997000000|2022-07-28 08:30:00|314.5|312.1|313.33|310.93|314.5|312.1|313.33|310.93|0
1658997300000|2022-07-28 08:35:00|313.13|310.73|312.74|310.34|313.71|311.31|312.74|310.34|0
1658997600000|2022-07-28 08:40:00|312.93|310.53|313.51|311.11|313.9|311.5|312.35|309.95|0
1658997900000|2022-07-28 08:45:00|313.71|311.31|313.51|311.11|314.29|311.89|313.12|310.72|0
1658998200000|2022-07-28 08:50:00|313.41|311.01|311.18|308.78|313.9|311.5|310.79|308.39|0
1658998500000|2022-07-28 08:55:00|311.37|308.97|311.37|308.97|311.95|309.55|310.88|308.48|0
1658998800000|2022-07-28 09:00:00|311.56|309.16|311.94|309.54|312.53|310.13|311.36|308.96|0
1658999100000|2022-07-28 09:05:00|311.75|309.35|309.81|307.41|312.03|309.63|309.81|307.41|0
1658999400000|2022-07-28 09:10:00|310|307.6|309.03|306.63|310.78|308.38|308.65|306.25|0
1658999700000|2022-07-28 09:15:00|308.84|306.44|309.61|307.21|309.8|307.4|308.64|306.24|0
1659000000000|2022-07-28 09:20:00|309.41|307.01|308.44|306.04|309.61|307.21|308.06|305.66|0
1659000300000|2022-07-28 09:25:00|308.64|306.24|309.21|306.81|310.18|307.78|308.44|306.04|0
1659000600000|2022-07-28 09:30:00|309.41|307.01|309.79|307.39|309.98|307.58|308.92|306.52|0
1659000900000|2022-07-28 09:35:00|309.6|307.2|312.11|309.71|312.3|309.9|309.49|307.09|0
1659001200000|2022-07-28 09:40:00|312.2|309.8|312.69|310.29|312.88|310.48|311.72|309.32|0
1659001500000|2022-07-28 09:45:00|312.78|310.38|312.78|310.38|314.24|311.84|312.68|310.28|0
1659001800000|2022-07-28 09:50:00|312.88|310.48|312.1|309.7|313.46|311.06|311.91|309.51|0
1659002100000|2022-07-28 09:55:00|312.29|309.89|314.04|311.64|314.13|311.73|312.29|309.89|0
1659002400000|2022-07-28 10:00:00|314.23|311.83|314.23|311.83|315.2|312.8|313.26|310.86|0
1659002700000|2022-07-28 10:05:00|314.42|312.02|313.64|311.24|314.81|312.41|313.64|311.24|0
1659003000000|2022-07-28 10:10:00|313.83|311.43|312.28|309.88|313.83|311.43|312.28|309.88|0
1659003300000|2022-07-28 10:15:00|312.47|310.07|313.63|311.23|314.02|311.62|312.47|310.07|0
1659003600000|2022-07-28 10:20:00|313.44|311.04|314.02|311.62|314.21|311.81|312.85|310.45|0
1659003900000|2022-07-28 10:25:00|313.92|311.52|315.38|312.98|315.57|313.17|313.43|311.03|0
1659004200000|2022-07-28 10:30:00|315.77|313.37|314.98|312.58|315.96|313.56|314.79|312.39|0
1659004500000|2022-07-28 10:35:00|314.79|312.39|316.15|313.75|316.24|313.84|314.01|311.61|0
1659004800000|2022-07-28 10:40:00|316.24|313.84|315.56|313.16|316.34|313.94|315.46|313.06|0
1659005100000|2022-07-28 10:45:00|315.46|313.06|314.78|312.38|315.46|313.06|314.19|311.79|0
1659005400000|2022-07-28 10:50:00|314.97|312.57|314.77|312.37|314.97|312.57|314.19|311.79|0
1659005700000|2022-07-28 10:55:00|314.97|312.57|314.57|312.17|315.06|312.66|313.02|310.62|0
1659006000000|2022-07-28 11:00:00|314.77|312.37|316.32|313.92|316.32|313.92|314.77|312.37|0
1659006300000|2022-07-28 11:05:00|316.22|313.82|316.71|314.31|316.91|314.51|315.93|313.53|0
1659006600000|2022-07-28 11:10:00|316.91|314.51|316.9|314.5|317.1|314.7|315.73|313.33|0
1659006900000|2022-07-28 11:15:00|316.71|314.31|317.48|315.08|317.68|315.28|316.41|314.01|0
1659007200000|2022-07-28 11:20:00|317.29|314.89|316.7|314.3|317.29|314.89|315.92|313.52|0
1659007500000|2022-07-28 11:25:00|316.5|314.1|316.5|314.1|317.48|315.08|315.72|313.32|0
1659007800000|2022-07-28 11:30:00|316.31|313.91|316.3|313.9|316.5|314.1|315.72|313.32|0
1659008100000|2022-07-28 11:35:00|316.11|313.71|316.1|313.7|316.69|314.29|315.91|313.51|0
1659008400000|2022-07-28 11:40:00|315.91|313.51|315.32|312.92|315.91|313.51|314.93|312.53|0
1659008700000|2022-07-28 11:45:00|315.51|313.11|315.12|312.72|315.9|313.5|315.12|312.72|0
1659009000000|2022-07-28 11:50:00|315.31|312.91|315.51|313.11|315.7|313.3|314.82|312.42|0
1659009300000|2022-07-28 11:55:00|315.31|312.91|315.31|312.91|315.31|312.91|314.53|312.13|0
1659009600000|2022-07-28 12:00:00|315.21|312.81|313.11|310.71|315.5|313.1|313.11|310.71|0
1659009900000|2022-07-28 12:05:00|313.3|310.9|312.72|310.32|313.5|311.1|312.33|309.93|0
1659010200000|2022-07-28 12:10:00|312.91|310.51|313.3|310.9|313.69|311.29|312.72|310.32|0
1659010500000|2022-07-28 12:15:00|313.19|310.79|313.19|310.79|313.68|311.28|312.22|309.82|0
1659010800000|2022-07-28 12:20:00|313.1|310.7|313.87|311.47|314.85|312.45|312.51|310.11|0
1659011100000|2022-07-28 12:25:00|313.68|311.28|313.96|311.56|314.65|312.25|313.48|311.08|0
1659011400000|2022-07-28 12:30:00|314.16|311.76|315.82|313.42|317.48|315.08|306.69|304.29|0
1659011700000|2022-07-28 12:35:00|315.52|313.12|313.55|311.15|319.04|316.64|312.18|309.78|0
1659012000000|2022-07-28 12:40:00|313.74|311.34|320.6|318.2|321.19|318.79|313.74|311.34|0
1659012300000|2022-07-28 12:45:00|320.21|317.81|323.75|321.35|326.73|324.33|319.81|317.41|0
1659012600000|2022-07-28 12:50:00|323.56|321.16|323.84|321.44|326.02|323.62|321.58|319.18|0
1659012900000|2022-07-28 12:55:00|323.65|321.25|319.89|317.49|323.65|321.25|318.52|316.12|0
1659013200000|2022-07-28 13:00:00|319.99|317.59|318.71|316.31|320.48|318.08|317.34|314.94|0
1659013500000|2022-07-28 13:05:00|318.51|316.11|319.49|317.09|320.68|318.28|317.53|315.13|0
1659013800000|2022-07-28 13:10:00|319.3|316.9|322.45|320.05|322.84|320.44|318.9|316.5|0
1659014100000|2022-07-28 13:15:00|322.25|319.85|325.21|322.81|325.21|322.81|321.66|319.26|0
1659014400000|2022-07-28 13:20:00|324.62|322.22|325.8|323.4|326.4|324|324.42|322.02|0
1659014700000|2022-07-28 13:25:00|325.6|323.2|327.78|325.38|329.58|327.18|324.41|322.01|0
1659015000000|2022-07-28 13:30:00|328.58|326.18|331.31|328.91|335.17|332.77|327.98|325.58|0
1659015300000|2022-07-28 13:35:00|331.71|329.31|329.02|326.62|335.1|332.7|328.72|326.32|0
1659015600000|2022-07-28 13:40:00|328.72|326.32|317.09|314.69|330.21|327.81|316.7|314.3|0
1659015900000|2022-07-28 13:45:00|316.9|314.5|311.99|309.59|317.68|315.28|308.53|306.13|0
1659016200000|2022-07-28 13:50:00|311.79|309.39|303.46|301.06|312.76|310.36|300.77|298.37|0
1659016500000|2022-07-28 13:55:00|303.27|300.87|308.29|305.89|309.45|307.05|302.88|300.48|0
1659016800000|2022-07-28 14:00:00|308.48|306.08|311.58|309.18|313.54|311.14|308.48|306.08|0
1659017100000|2022-07-28 14:05:00|310.61|308.21|304.8|302.4|312.17|309.77|302.1|299.7|0
1659017400000|2022-07-28 14:10:00|305.57|303.17|306.12|303.72|308.08|305.68|301.33|298.93|0
1659017700000|2022-07-28 14:15:00|305.93|303.53|305.76|303.36|309.54|307.14|304.13|301.73|0
1659018000000|2022-07-28 14:20:00|306.05|303.65|303.54|301.14|307.02|304.62|299.71|297.31|0
1659018300000|2022-07-28 14:25:00|303.35|300.95|304.12|301.72|305.86|303.46|299.32|296.92|0
1659018600000|2022-07-28 14:30:00|303.73|301.33|304.05|301.65|305.85|303.45|300.3|297.9|0
1659018900000|2022-07-28 14:35:00|304.24|301.84|311.01|308.61|312.59|310.19|304.24|301.84|0
1659019200000|2022-07-28 14:40:00|310.43|308.03|311.29|308.89|311.29|308.89|306.82|304.42|0
1659019500000|2022-07-28 14:45:00|311.68|309.28|320.5|318.1|320.7|318.3|310.7|308.3|0
1659019800000|2022-07-28 14:50:00|319.91|317.51|320.55|318.15|322.08|319.68|318.93|316.53|0
1659020100000|2022-07-28 14:55:00|319.76|317.36|325.49|323.09|325.69|323.29|319.57|317.17|0
1659020400000|2022-07-28 15:00:00|325.69|323.29|328.01|325.61|330.4|328|324.3|321.9|0
1659020700000|2022-07-28 15:05:00|327.81|325.41|329|326.6|331.4|329|327.81|325.41|0
1659021000000|2022-07-28 15:10:00|329.4|327|332.79|330.39|332.79|330.39|327.41|325.01|0
1659021300000|2022-07-28 15:15:00|332.99|330.59|332.39|329.99|334.39|331.99|330.39|327.99|0
1659021600000|2022-07-28 15:20:00|332.59|330.19|338.6|336.2|339.61|337.21|330.97|328.57|0
1659021900000|2022-07-28 15:25:00|339|336.6|343.83|341.43|344.24|341.84|338.4|336|0
1659022200000|2022-07-28 15:30:00|344.44|342.04|341|338.6|344.84|342.44|338.79|336.39|0
1659022500000|2022-07-28 15:35:00|341.4|339|341.8|339.4|343.22|340.82|339.38|336.98|0
1659022800000|2022-07-28 15:40:00|342|339.6|347.27|344.87|347.27|344.87|340.79|338.39|0
1659023100000|2022-07-28 15:45:00|347.06|344.66|346.25|343.85|348.49|346.09|344.02|341.62|0
1659023400000|2022-07-28 15:50:00|346.66|344.26|347.2|344.8|349.44|347.04|346.39|343.99|0
1659023700000|2022-07-28 15:55:00|346.8|344.4|342.74|340.34|347.4|345|342.54|340.14|0
1659024000000|2022-07-28 16:00:00|342.95|340.55|344.97|342.57|345.17|342.77|342.74|340.34|0
1659024300000|2022-07-28 16:05:00|344.96|342.56|342.94|340.54|345.57|343.17|342.33|339.93|0
1659024600000|2022-07-28 16:10:00|343.14|340.74|345.36|342.96|346.78|344.38|342.94|340.54|0
1659024900000|2022-07-28 16:15:00|345.57|343.17|340.96|338.56|345.57|343.17|340.56|338.16|0
1659025200000|2022-07-28 16:20:00|340.16|337.76|346.02|343.62|346.02|343.62|339.96|337.56|0
1659025500000|2022-07-28 16:25:00|346.22|343.82|347.38|344.98|348.4|346|344.6|342.2|0
1659025800000|2022-07-28 16:30:00|347.58|345.18|345.55|343.15|347.99|345.59|342.72|340.32|0
1659026100000|2022-07-28 16:35:00|345.35|342.95|346.56|344.16|347.38|344.98|344.13|341.73|0
1659026400000|2022-07-28 16:40:00|346.36|343.96|346.15|343.75|346.56|344.16|344.53|342.13|0
1659026700000|2022-07-28 16:45:00|345.95|343.55|345.74|343.34|348.38|345.98|345.34|342.94|0
1659027000000|2022-07-28 16:50:00|345.95|343.55|348.59|346.19|348.59|346.19|344.32|341.92|0
1659027300000|2022-07-28 16:55:00|348.38|345.98|345.94|343.54|348.79|346.39|345.94|343.54|0
1659027600000|2022-07-28 17:00:00|345.74|343.34|344.11|341.71|346.35|343.95|342.09|339.69|0
1659027900000|2022-07-28 17:05:00|344.41|342.01|346.54|344.14|346.54|344.14|342.69|340.29|0
1659028200000|2022-07-28 17:10:00|346.75|344.35|349.39|346.99|350|347.6|345.73|343.33|0
1659028500000|2022-07-28 17:15:00|349.18|346.78|349.18|346.78|349.79|347.39|346.74|344.34|0
1659028800000|2022-07-28 17:20:00|349.38|346.98|351.62|349.22|353.26|350.86|348.77|346.37|0
1659029100000|2022-07-28 17:25:00|352.03|349.63|353.67|351.27|354.08|351.68|351.01|348.61|0
1659029400000|2022-07-28 17:30:00|354.08|351.68|356.33|353.93|356.33|353.93|353.46|351.06|0
1659029700000|2022-07-28 17:35:00|356.53|354.13|357.99|355.59|360.62|358.22|355.92|353.52|0
1659030000000|2022-07-28 17:40:00|358.19|355.79|360.45|358.05|362.52|360.12|358.19|355.79|0
1659030300000|2022-07-28 17:45:00|360.25|357.85|362.1|359.7|362.51|360.11|359.22|356.82|0
1659030600000|2022-07-28 17:50:00|361.89|359.49|361.68|359.28|362.72|360.32|360.24|357.84|0
1659030900000|2022-07-28 17:55:00|361.89|359.49|363.54|361.14|365.19|362.79|361.89|359.49|0
1659031200000|2022-07-28 18:00:00|363.13|360.73|360.44|358.04|363.33|360.93|359.82|357.42|0
1659031500000|2022-07-28 18:05:00|360.23|357.83|358.17|355.77|360.44|358.04|357.15|354.75|0
1659031800000|2022-07-28 18:10:00|358.58|356.18|358.38|355.98|360.02|357.62|356.94|354.54|0
1659032100000|2022-07-28 18:15:00|358.17|355.77|360.64|358.24|361.87|359.47|358.17|355.77|0
1659032400000|2022-07-28 18:20:00|360.43|358.03|360.43|358.03|360.84|358.44|358.58|356.18|0
1659032700000|2022-07-28 18:25:00|360.63|358.23|360.22|357.82|361.25|358.85|359.4|357|0
1659033000000|2022-07-28 18:30:00|360.42|358.02|360.42|358.02|361.45|359.05|358.36|355.96|0
1659033300000|2022-07-28 18:35:00|360.63|358.23|361.45|359.05|361.66|359.26|359.8|357.4|0
1659033600000|2022-07-28 18:40:00|361.65|359.25|362.06|359.66|362.89|360.49|361.44|359.04|0
1659033900000|2022-07-28 18:45:00|361.86|359.46|362.47|360.07|362.68|360.28|361.24|358.84|0
1659034200000|2022-07-28 18:50:00|362.68|360.28|364.12|361.72|364.12|361.72|360.62|358.22|0
1659034500000|2022-07-28 18:55:00|364.33|361.93|363.5|361.1|364.53|362.13|361.64|359.24|0
1659034800000|2022-07-28 19:00:00|363.91|361.51|365.56|363.16|366.18|363.78|362.46|360.06|0
1659035100000|2022-07-28 19:05:00|365.77|363.37|364.32|361.92|368.26|365.86|362.05|359.65|0
1659035400000|2022-07-28 19:10:00|364.52|362.12|363.49|361.09|364.73|362.33|361.43|359.03|0
1659035700000|2022-07-28 19:15:00|363.69|361.29|363.28|360.88|364.1|361.7|360.39|357.99|0
1659036000000|2022-07-28 19:20:00|363.48|361.08|364.93|362.53|365.76|363.36|363.48|361.08|0
1659036300000|2022-07-28 19:25:00|365.14|362.74|365.55|363.15|365.96|363.56|363.48|361.08|0
1659036600000|2022-07-28 19:30:00|365.34|362.94|365.07|362.67|366.11|363.71|363.06|360.66|0
1659036900000|2022-07-28 19:35:00|365.28|362.88|362.18|359.78|365.69|363.29|360.33|357.93|0
1659037200000|2022-07-28 19:40:00|362.39|359.99|360.95|358.55|362.39|359.99|359.51|357.11|0
1659037500000|2022-07-28 19:45:00|360.54|358.14|363.62|361.22|363.82|361.42|359.3|356.9|0
1659037800000|2022-07-28 19:50:00|364.86|362.46|362.01|359.61|365.68|363.28|360.98|358.58|0
1659038100000|2022-07-28 19:55:00|361.4|359|362.04|359.16|363.66|361.26|359.34|356.94|0
1659038400000|2022-07-28 20:00:00|361.43|358.55|370.93|368.05|374.98|372.1|361.22|358.34|0
1659038700000|2022-07-28 20:05:00|371.34|368.46|369.85|367.45|374.05|371.17|369.44|367.04|0
1659039000000|2022-07-28 20:10:00|369.44|367.04|368.61|366.21|370.89|368.49|367.98|365.58|0
1659039300000|2022-07-28 20:15:00|369.64|366.84|371.39|368.59|371.92|369.12|369.01|366.21|0
1659039600000|2022-07-28 20:20:00|371.29|368.49|370.04|367.24|371.91|369.11|370.04|367.24|0
1659039900000|2022-07-28 20:25:00|370.25|367.45|372.53|369.73|372.74|369.94|369.42|366.62|0
1659040200000|2022-07-28 20:30:00|367.24|364.44|382.77|379.97|384.13|381.33|367.24|364.44|0
1659040500000|2022-07-28 20:35:00|382.98|380.18|389.93|387.13|393.74|390.94|382.56|379.76|0
1659040800000|2022-07-28 20:40:00|390.14|387.34|390.35|387.55|391.62|388.82|389.08|386.28|0
1659041100000|2022-07-28 20:45:00|390.14|387.34|391.61|388.81|392.46|389.66|389.08|386.28|0
1659041400000|2022-07-28 20:50:00|391.4|388.6|390.34|387.54|391.61|388.81|389.92|387.12|0
1659041700000|2022-07-28 20:55:00|390.13|387.33|389.17|386.37|391.08|388.28|388.96|386.16|0
1659042000000|2022-07-28 21:00:00|389.22|386.42|390.39|387.59|390.51|387.71|389.05|386.25|0
1659042300000|2022-07-28 21:05:00|390.62|387.82|389.17|386.37|390.62|387.82|389.08|386.28|0
1659042600000|2022-07-28 21:10:00|389.94|387.14|389.14|386.34|390.53|387.73|389.14|386.34|0
1659042900000|2022-07-28 21:15:00|389.11|386.31|389.08|386.28|389.73|386.93|388.87|386.07|0
1659043200000|2022-07-28 21:20:00|389.06|386.26|388.37|385.57|389.36|386.56|388.37|385.57|0
1659043500000|2022-07-28 21:25:00|388.34|385.54|387.48|384.68|388.5|385.7|387.02|384.22|0
1659043800000|2022-07-28 21:30:00|387.02|384.22|388.29|385.49|388.78|385.98|387.02|384.22|0
1659044100000|2022-07-28 21:35:00|388.25|385.45|387.73|384.93|388.29|385.49|387.64|384.84|0
1659044400000|2022-07-28 21:40:00|387.58|384.78|388.71|385.91|388.77|385.97|387.58|384.78|0
1659044700000|2022-07-28 21:45:00|388.65|385.85|388.77|385.97|388.99|386.19|388.65|385.85|0
1659045000000|2022-07-28 21:50:00|388.9|386.1|389.16|386.36|389.16|386.36|388.68|385.88|0
1659045300000|2022-07-28 21:55:00|389.23|386.43|389.57|386.77|390.12|387.32|389.1|386.3|0
1659045600000|2022-07-28 22:00:00|387.45|384.65|381.87|379.07|387.45|384.65|380.62|377.82|0
1659045900000|2022-07-28 22:05:00|382.08|379.28|383.86|381.06|384.39|381.59|381.76|378.96|0
1659046200000|2022-07-28 22:10:00|383.97|381.17|385.44|382.64|385.44|382.64|383.13|380.33|0
1659046500000|2022-07-28 22:15:00|385.23|382.43|382.91|380.11|385.44|382.64|382.91|380.11|0
1659046800000|2022-07-28 22:20:00|383.12|380.32|381.86|379.06|383.12|380.32|381.23|378.43|0
1659047100000|2022-07-28 22:25:00|381.96|379.16|383.33|380.53|383.33|380.53|381.86|379.06|0
1659047400000|2022-07-28 22:30:00|383.43|380.63|382.27|379.47|383.75|380.95|382.27|379.47|0
1659047700000|2022-07-28 22:35:00|382.48|379.68|381.85|379.05|383.11|380.31|381.64|378.84|0
1659048000000|2022-07-28 22:40:00|381.95|379.15|382.69|379.89|382.69|379.89|381.43|378.63|0
1659048300000|2022-07-28 22:45:00|382.58|379.78|380.58|377.78|382.58|379.78|380.58|377.78|0
1659048600000|2022-07-28 22:50:00|380.79|377.99|379.32|376.52|380.79|377.99|378.7|375.9|0
1659048900000|2022-07-28 22:55:00|379.11|376.31|379.74|376.94|380.58|377.78|378.28|375.48|0
1659049200000|2022-07-28 23:00:00|379.95|377.15|379.11|376.31|380.16|377.36|378.9|376.1|0
1659049500000|2022-07-28 23:05:00|379.21|376.41|378.48|375.68|379.32|376.52|378.06|375.26|0
1659049800000|2022-07-28 23:10:00|378.69|375.89|378.47|375.67|378.9|376.1|378.27|375.47|0
1659050100000|2022-07-28 23:15:00|378.89|376.09|378.05|375.25|379.1|376.3|377.63|374.83|0
1659050400000|2022-07-28 23:20:00|378.26|375.46|378.26|375.46|379.52|376.72|377.42|374.62|0
1659050700000|2022-07-28 23:25:00|378.47|375.67|380.77|377.97|380.98|378.18|378.47|375.67|0
1659051000000|2022-07-28 23:30:00|380.56|377.76|380.35|377.55|380.77|377.97|380.24|377.44|0
1659051300000|2022-07-28 23:35:00|380.14|377.34|380.34|377.54|381.18|378.38|379.51|376.71|0
1659051600000|2022-07-28 23:40:00|380.55|377.75|380.55|377.75|380.65|377.85|379.92|377.12|0
1659051900000|2022-07-28 23:45:00|380.76|377.96|381.17|378.37|381.38|378.58|379.92|377.12|0
1659052200000|2022-07-28 23:50:00|381.38|378.58|381.59|378.79|382.22|379.42|380.54|377.74|0
1659052500000|2022-07-28 23:55:00|381.48|378.68|380.75|377.95|381.9|379.1|380.75|377.95|0
1659052800000|2022-07-29 00:00:00|380.54|377.74|379.17|376.37|380.54|377.74|378.33|375.53|0
1659053100000|2022-07-29 00:05:00|379.28|376.48|380.95|378.15|381.05|378.25|378.65|375.85|0
1659053400000|2022-07-29 00:10:00|381.16|378.36|380.95|378.15|382.21|379.41|380.32|377.52|0
1659053700000|2022-07-29 00:15:00|381.16|378.36|379.95|377.15|381.58|378.78|379.32|376.52|0
1659054000000|2022-07-29 00:20:00|379.53|376.73|379.52|376.72|379.95|377.15|379|376.2|0
1659054300000|2022-07-29 00:25:00|379.31|376.51|378.26|375.46|379.52|376.72|378.05|375.25|0
1659054600000|2022-07-29 00:30:00|378.47|375.67|378.89|376.09|379.1|376.3|378.05|375.25|0
1659054900000|2022-07-29 00:35:00|378.68|375.88|379.72|376.92|379.72|376.92|378.47|375.67|0
1659055200000|2022-07-29 00:40:00|379.51|376.71|378.04|375.24|379.72|376.92|377.62|374.82|0
1659055500000|2022-07-29 00:45:00|378.46|375.66|377.41|374.61|378.56|375.76|377.2|374.4|0
1659055800000|2022-07-29 00:50:00|377.62|374.82|378.04|375.24|378.98|376.18|377.41|374.61|0
1659056100000|2022-07-29 00:55:00|378.25|375.45|378.24|375.44|378.87|376.07|378.03|375.23|0
1659056400000|2022-07-29 01:00:00|378.03|375.23|378.03|375.23|378.66|375.86|377.4|374.6|0
1659056700000|2022-07-29 01:05:00|377.92|375.12|379.08|376.28|379.08|376.28|377.82|375.02|0
1659057000000|2022-07-29 01:10:00|378.87|376.07|379.91|377.11|379.91|377.11|378.45|375.65|0
1659057300000|2022-07-29 01:15:00|380.12|377.32|380.12|377.32|381.17|378.37|379.17|376.37|0
1659057600000|2022-07-29 01:20:00|380.01|377.21|380.22|377.42|381.59|378.79|379.7|376.9|0
1659057900000|2022-07-29 01:25:00|380.11|377.31|380.63|377.83|380.95|378.15|379.9|377.1|0
1659058200000|2022-07-29 01:30:00|380.53|377.73|381.16|378.36|381.16|378.36|379.48|376.68|0
1659058500000|2022-07-29 01:35:00|381.37|378.57|381.05|378.25|381.58|378.78|380.53|377.73|0
1659058800000|2022-07-29 01:40:00|380.94|378.14|381.78|378.98|382.2|379.4|380.52|377.72|0
1659059100000|2022-07-29 01:45:00|381.99|379.19|382.62|379.82|382.62|379.82|381.57|378.77|0
1659059400000|2022-07-29 01:50:00|382.72|379.92|383.04|380.24|383.46|380.66|382.2|379.4|0
1659059700000|2022-07-29 01:55:00|382.83|380.03|384.61|381.81|384.72|381.92|382.83|380.03|0
1659060000000|2022-07-29 02:00:00|384.93|382.13|384.51|381.71|385.35|382.55|384.3|381.5|0
1659060300000|2022-07-29 02:05:00|384.72|381.92|384.5|381.7|385.14|382.34|383.66|380.86|0
1659060600000|2022-07-29 02:10:00|384.39|381.59|384.81|382.01|385.34|382.54|384.29|381.49|0
1659060900000|2022-07-29 02:15:00|384.92|382.12|384.29|381.49|384.92|382.12|383.96|381.16|0
1659061200000|2022-07-29 02:20:00|384.28|381.48|384.28|381.48|384.92|382.12|383.86|381.06|0
1659061500000|2022-07-29 02:25:00|384.07|381.27|384.8|382|384.91|382.11|383.65|380.85|0
1659061800000|2022-07-29 02:30:00|384.7|381.9|385.54|382.74|385.96|383.16|384.7|381.9|0
1659062100000|2022-07-29 02:35:00|385.33|382.53|386.17|383.37|386.17|383.37|385.33|382.53|0
1659062400000|2022-07-29 02:40:00|385.96|383.16|386.59|383.79|386.8|384|385.96|383.16|0
1659062700000|2022-07-29 02:45:00|386.8|384|386.16|383.36|386.8|384|385.95|383.15|0
1659063000000|2022-07-29 02:50:00|386.05|383.25|384.47|381.67|386.16|383.36|384.26|381.46|0
1659063300000|2022-07-29 02:55:00|384.26|381.46|384.47|381.67|384.68|381.88|384.05|381.25|0
1659063600000|2022-07-29 03:00:00|384.26|381.46|384.47|381.67|385.1|382.3|384.05|381.25|0
1659063900000|2022-07-29 03:05:00|384.36|381.56|383.62|380.82|384.47|381.67|383.41|380.61|0
1659064200000|2022-07-29 03:10:00|384.04|381.24|383.2|380.4|384.25|381.45|383.2|380.4|0
1659064500000|2022-07-29 03:15:00|383.41|380.61|384.25|381.45|384.46|381.66|383.41|380.61|0
1659064800000|2022-07-29 03:20:00|384.14|381.34|384.13|381.33|384.46|381.66|383.82|381.02|0
1659065100000|2022-07-29 03:25:00|384.24|381.44|383.82|381.02|384.24|381.44|383.61|380.81|0
1659065400000|2022-07-29 03:30:00|383.92|381.12|382.55|379.75|383.92|381.12|382.13|379.33|0
1659065700000|2022-07-29 03:35:00|382.34|379.54|382.97|380.17|383.18|380.38|381.92|379.12|0
1659066000000|2022-07-29 03:40:00|382.76|379.96|381.07|378.27|382.76|379.96|380.86|378.06|0
1659066300000|2022-07-29 03:45:00|380.86|378.06|381.17|378.37|381.91|379.11|380.65|377.85|0
1659066600000|2022-07-29 03:50:00|381.28|378.48|381.49|378.69|381.7|378.9|380.86|378.06|0
1659066900000|2022-07-29 03:55:00|381.28|378.48|380.64|377.84|381.38|378.58|380.22|377.42|0
1659067200000|2022-07-29 04:00:00|380.43|377.63|381.06|378.26|381.06|378.26|380.22|377.42|0
1659067500000|2022-07-29 04:05:00|380.95|378.15|382.32|379.52|382.53|379.73|380.85|378.05|0
1659067800000|2022-07-29 04:10:00|382.53|379.73|382.32|379.52|382.53|379.73|382.11|379.31|0
1659068100000|2022-07-29 04:15:00|382.53|379.73|382.1|379.3|382.53|379.73|381.89|379.09|0
1659068400000|2022-07-29 04:20:00|382.31|379.51|383.46|380.66|383.57|380.77|382.1|379.3|0
1659068700000|2022-07-29 04:25:00|383.57|380.77|383.36|380.56|383.78|380.98|383.15|380.35|0
1659069000000|2022-07-29 04:30:00|383.25|380.45|382.51|379.71|383.25|380.45|382.09|379.29|0
1659069300000|2022-07-29 04:35:00|382.61|379.81|383.24|380.44|383.35|380.55|382.51|379.71|0
1659069600000|2022-07-29 04:40:00|383.14|380.34|383.14|380.34|383.35|380.55|382.72|379.92|0
1659069900000|2022-07-29 04:45:00|383.03|380.23|382.71|379.91|383.35|380.55|382.71|379.91|0
1659070200000|2022-07-29 04:50:00|382.92|380.12|382.5|379.7|383.13|380.33|382.39|379.59|0
1659070500000|2022-07-29 04:55:00|382.71|379.91|382.18|379.38|382.71|379.91|381.45|378.65|0
1659070800000|2022-07-29 05:00:00|381.97|379.17|381.12|378.32|382.39|379.59|380.91|378.11|0
1659071100000|2022-07-29 05:05:00|381.23|378.43|380.18|377.38|381.23|378.43|380.18|377.38|0
1659071400000|2022-07-29 05:10:00|380.28|377.48|379.96|377.16|380.6|377.8|378.92|376.12|0
1659071700000|2022-07-29 05:15:00|379.75|376.95|381.64|378.84|381.64|378.84|379.54|376.74|0
1659072000000|2022-07-29 05:20:00|381.85|379.05|383.11|380.31|383.53|380.73|381.85|379.05|0
1659072300000|2022-07-29 05:25:00|382.9|380.1|384.05|381.25|384.58|381.78|382.69|379.89|0
1659072600000|2022-07-29 05:30:00|383.95|381.15|385.85|383.05|386.37|383.57|383.53|380.73|0
1659072900000|2022-07-29 05:35:00|385.64|382.84|386.9|384.1|387.53|384.73|385.42|382.62|0
1659073200000|2022-07-29 05:40:00|387|384.2|385.63|382.83|387|384.2|385.42|382.62|0
1659073500000|2022-07-29 05:45:00|385.84|383.04|385.63|382.83|387.42|384.62|385|382.2|0
1659073800000|2022-07-29 05:50:00|385.42|382.62|385.2|382.4|386.05|383.25|384.57|381.77|0
1659074100000|2022-07-29 05:55:00|384.99|382.19|386.89|384.09|386.89|384.09|384.99|382.19|0
1659074400000|2022-07-29 06:00:00|386.68|383.88|384.35|381.55|386.68|383.88|383.51|380.71|0
1659074700000|2022-07-29 06:05:00|384.56|381.76|383.5|380.7|384.98|382.18|383.29|380.49|0
1659075000000|2022-07-29 06:10:00|383.61|380.81|383.5|380.7|384.98|382.18|383.08|380.28|0
1659075300000|2022-07-29 06:15:00|383.39|380.59|383.92|381.12|384.44|381.64|383.08|380.28|0
1659075600000|2022-07-29 06:20:00|384.13|381.33|386.87|384.07|386.87|384.07|383.71|380.91|0
1659075900000|2022-07-29 06:25:00|386.97|384.17|389.81|387.01|390.02|387.22|386.87|384.07|0
1659076200000|2022-07-29 06:30:00|389.6|386.8|389.17|386.37|390.23|387.43|388.96|386.16|0
1659076500000|2022-07-29 06:35:00|389.38|386.58|388.11|385.31|390.01|387.21|388.11|385.31|0
1659076800000|2022-07-29 06:40:00|388.32|385.52|386.84|384.04|388.95|386.15|386.63|383.83|0
1659077100000|2022-07-29 06:45:00|387.26|384.46|387.78|384.98|388.53|385.73|386.84|384.04|0
1659077400000|2022-07-29 06:50:00|387.89|385.09|388.1|385.3|388.62|385.82|387.05|384.25|0
1659077700000|2022-07-29 06:55:00|388.2|385.4|388.31|385.51|389.15|386.35|386.83|384.03|0
1659078000000|2022-07-29 07:00:00|387.68|384.88|386.51|383.71|388.73|385.93|385.99|383.19|0
1659078300000|2022-07-29 07:05:00|386|383.6|387.57|385.17|388.95|386.55|385.15|382.75|0
1659078600000|2022-07-29 07:10:00|387.68|385.28|386.2|383.8|389.16|386.76|386.2|383.8|0
1659078900000|2022-07-29 07:15:00|386.41|384.01|389.57|387.17|389.57|387.17|385.99|383.59|0
1659079200000|2022-07-29 07:20:00|389.79|387.39|389.67|387.27|391.48|389.08|389.36|386.96|0
1659079500000|2022-07-29 07:25:00|389.78|387.38|389.57|387.17|390.63|388.23|388.83|386.43|0
1659079800000|2022-07-29 07:30:00|389.36|386.96|384.71|382.31|389.57|387.17|384.5|382.1|0
1659080100000|2022-07-29 07:35:00|384.92|382.52|385.34|382.94|385.98|383.58|384.5|382.1|0
1659080400000|2022-07-29 07:40:00|385.13|382.73|383.86|381.46|385.34|382.94|382.6|380.2|0
1659080700000|2022-07-29 07:45:00|383.97|381.57|383.33|380.93|384.92|382.52|382.81|380.41|0
1659081000000|2022-07-29 07:50:00|383.54|381.14|383.65|381.25|384.91|382.51|383.23|380.83|0
1659081300000|2022-07-29 07:55:00|383.23|380.83|384.91|382.51|384.91|382.51|383.23|380.83|0
1659081600000|2022-07-29 08:00:00|385.12|382.72|385.75|383.35|386.8|384.4|384.49|382.09|0
1659081900000|2022-07-29 08:05:00|385.54|383.14|387.01|384.61|387.85|385.45|385.54|383.14|0
1659082200000|2022-07-29 08:10:00|387.22|384.82|387.22|384.82|388.69|386.29|387.01|384.61|0
1659082500000|2022-07-29 08:15:00|387.32|384.92|388.69|386.29|388.9|386.5|386.37|383.97|0
1659082800000|2022-07-29 08:20:00|388.48|386.08|384.78|382.38|388.69|386.29|384.68|382.28|0
1659083100000|2022-07-29 08:25:00|384.89|382.49|387.84|385.44|387.84|385.44|384.68|382.28|0
1659083400000|2022-07-29 08:30:00|387.63|385.23|386.78|384.38|387.84|385.44|386.57|384.17|0
1659083700000|2022-07-29 08:35:00|386.57|384.17|385.51|383.11|387.41|385.01|385.3|382.9|0
1659084000000|2022-07-29 08:40:00|385.09|382.69|384.56|382.16|387.83|385.43|383.93|381.53|0
1659084300000|2022-07-29 08:45:00|384.67|382.27|381.72|379.32|384.88|382.48|381.51|379.11|0
1659084600000|2022-07-29 08:50:00|381.93|379.53|381.93|379.53|382.98|380.58|381.09|378.69|0
1659084900000|2022-07-29 08:55:00|381.72|379.32|383.61|381.21|384.03|381.63|381.72|379.32|0
1659085200000|2022-07-29 09:00:00|383.18|380.78|382.97|380.57|383.6|381.2|381.92|379.52|0
1659085500000|2022-07-29 09:05:00|383.07|380.67|381.92|379.52|383.18|380.78|381.6|379.2|0
1659085800000|2022-07-29 09:10:00|382.13|379.73|383.38|380.98|383.39|380.99|381.5|379.1|0
1659086100000|2022-07-29 09:15:00|383.17|380.77|382.12|379.72|383.59|381.19|382.12|379.72|0
1659086400000|2022-07-29 09:20:00|382.33|379.93|382.78|380.38|383.41|381.01|381.31|378.91|0
1659086700000|2022-07-29 09:25:00|382.88|380.48|384.46|382.06|384.46|382.06|382.67|380.27|0
1659087000000|2022-07-29 09:30:00|384.25|381.85|386.56|384.16|386.56|384.16|384.25|381.85|0
1659087300000|2022-07-29 09:35:00|386.35|383.95|385.93|383.53|386.98|384.58|385.71|383.31|0
1659087600000|2022-07-29 09:40:00|385.82|383.42|385.5|383.1|386.56|384.16|385.39|382.99|0
1659087900000|2022-07-29 09:45:00|385.29|382.89|385.92|383.52|386.34|383.94|385.08|382.68|0
1659088200000|2022-07-29 09:50:00|386.13|383.73|385.92|383.52|386.76|384.36|385.07|382.67|0
1659088500000|2022-07-29 09:55:00|385.81|383.41|388.02|385.62|388.13|385.73|385.49|383.09|0
1659088800000|2022-07-29 10:00:00|388.24|385.84|387.18|384.78|388.87|386.47|385.07|382.67|0
1659089100000|2022-07-29 10:05:00|387.07|384.67|388.44|386.04|389.08|386.68|386.96|384.56|0
1659089400000|2022-07-29 10:10:00|388.23|385.83|387.17|384.77|388.86|386.46|386.75|384.35|0
1659089700000|2022-07-29 10:15:00|386.96|384.56|385.69|383.29|387.38|384.98|385.37|382.97|0
1659090000000|2022-07-29 10:20:00|385.27|382.87|386.32|383.92|386.74|384.34|385.27|382.87|0
1659090300000|2022-07-29 10:25:00|386.42|384.02|386.32|383.92|387.16|384.76|386.1|383.7|0
1659090600000|2022-07-29 10:30:00|386.53|384.13|387.37|384.97|387.37|384.97|386.42|384.02|0
1659090900000|2022-07-29 10:35:00|387.16|384.76|390.11|387.71|390.11|387.71|386.94|384.54|0
1659091200000|2022-07-29 10:40:00|389.9|387.5|389.26|386.86|390.11|387.71|389.26|386.86|0
1659091500000|2022-07-29 10:45:00|388.94|386.54|389.05|386.65|389.26|386.86|388.2|385.8|0
1659091800000|2022-07-29 10:50:00|389.47|387.07|388.83|386.43|390.53|388.13|388.83|386.43|0
1659092100000|2022-07-29 10:55:00|389.05|386.65|388.41|386.01|389.05|386.65|387.99|385.59|0
1659092400000|2022-07-29 11:00:00|388.2|385.8|386.71|384.31|389.04|386.64|386.5|384.1|0
1659092700000|2022-07-29 11:05:00|386.5|384.1|384.18|381.78|386.71|384.31|384.18|381.78|0
1659093000000|2022-07-29 11:10:00|384.28|381.88|384.18|381.78|385.66|383.26|384.18|381.78|0
1659093300000|2022-07-29 11:15:00|384.39|381.99|385.44|383.04|385.65|383.25|384.18|381.78|0
1659093600000|2022-07-29 11:20:00|385.65|383.25|384.38|381.98|386.07|383.67|383.33|380.93|0
1659093900000|2022-07-29 11:25:00|384.59|382.19|383.11|380.71|384.59|382.19|382.7|380.3|0
1659094200000|2022-07-29 11:30:00|383.33|380.93|382.54|380.14|383.96|381.56|382.33|379.93|0
1659094500000|2022-07-29 11:35:00|382.75|380.35|382.96|380.56|384.22|381.82|382.22|379.82|0
1659094800000|2022-07-29 11:40:00|382.75|380.35|382.32|379.92|382.96|380.56|381.06|378.66|0
1659095100000|2022-07-29 11:45:00|382.11|379.71|381.9|379.5|382.95|380.55|381.69|379.29|0
1659095400000|2022-07-29 11:50:00|381.79|379.39|382.53|380.13|383.16|380.76|381.27|378.87|0
1659095700000|2022-07-29 11:55:00|382.32|379.92|383.26|380.86|383.37|380.97|381.47|379.07|0
1659096000000|2022-07-29 12:00:00|383.15|380.75|384.42|382.02|384.84|382.44|382.94|380.54|0
1659096300000|2022-07-29 12:05:00|384.63|382.23|383.36|380.96|385.05|382.65|383.36|380.96|0
1659096600000|2022-07-29 12:10:00|383.57|381.17|381.88|379.48|383.57|381.17|381.46|379.06|0
1659096900000|2022-07-29 12:15:00|381.67|379.27|380.41|378.01|381.67|379.27|379.98|377.58|0
1659097200000|2022-07-29 12:20:00|380.62|378.22|380.82|378.42|381.03|378.63|379.56|377.16|0
1659097500000|2022-07-29 12:25:00|381.03|378.63|379.45|377.05|382.29|379.89|378.93|376.53|0
1659097800000|2022-07-29 12:30:00|380.29|377.89|373.48|371.08|380.82|378.42|373.37|370.97|0
1659098100000|2022-07-29 12:35:00|373.69|371.29|372.93|370.53|377.03|374.63|371.8|369.4|0
1659098400000|2022-07-29 12:40:00|372.51|370.11|373.76|371.36|374.28|371.88|372.51|370.11|0
1659098700000|2022-07-29 12:45:00|373.97|371.57|375.64|373.24|375.85|373.45|373.76|371.36|0
1659099000000|2022-07-29 12:50:00|375.85|373.45|379.1|376.7|379.1|376.7|375.43|373.03|0
1659099300000|2022-07-29 12:55:00|378.89|376.49|378.05|375.65|378.89|376.49|377.84|375.44|0
1659099600000|2022-07-29 13:00:00|378.26|375.86|373.23|370.83|378.26|375.86|372.81|370.41|0
1659099900000|2022-07-29 13:05:00|373.02|370.62|372.81|370.41|373.86|371.46|371.35|368.95|0
1659100200000|2022-07-29 13:10:00|373.02|370.62|372.39|369.99|373.23|370.83|371.35|368.95|0
1659100500000|2022-07-29 13:15:00|371.97|369.57|372.18|369.78|372.8|370.4|371.65|369.25|0
1659100800000|2022-07-29 13:20:00|371.97|369.57|374.68|372.28|374.89|372.49|371.34|368.94|0
1659101100000|2022-07-29 13:25:00|374.47|372.07|374.88|372.48|375.93|373.53|373.84|371.44|0
1659101400000|2022-07-29 13:30:00|375.51|373.11|371.96|369.56|378.86|376.46|369.67|367.27|0
1659101700000|2022-07-29 13:35:00|370.5|368.1|374.82|372.42|375.03|372.63|368.42|366.02|0
1659102000000|2022-07-29 13:40:00|375.24|372.84|381.14|378.74|384.1|381.7|374.92|372.52|0
1659102300000|2022-07-29 13:45:00|380.82|378.42|384.19|381.79|387.28|384.88|380.82|378.42|0
1659102600000|2022-07-29 13:50:00|384.4|382|387.01|384.61|388.92|386.52|383.55|381.15|0
1659102900000|2022-07-29 13:55:00|387.12|384.72|387.86|385.46|390.19|387.79|385.74|383.34|0
1659103200000|2022-07-29 14:00:00|388.17|385.77|394.86|392.46|395.28|392.88|385.11|382.71|0
1659103500000|2022-07-29 14:05:00|395.07|392.67|394.24|391.84|399.35|396.95|392.97|390.57|0
1659103800000|2022-07-29 14:10:00|394.03|391.63|392.29|389.89|396.55|394.15|392.08|389.68|0
1659104100000|2022-07-29 14:15:00|392.72|390.32|393.78|391.38|393.78|391.38|390.6|388.2|0
1659104400000|2022-07-29 14:20:00|393.99|391.59|397.18|394.78|398.03|395.63|392.29|389.89|0
1659104700000|2022-07-29 14:25:00|397.82|395.42|400.16|397.76|403.79|401.39|397.18|394.78|0
1659105000000|2022-07-29 14:30:00|400.37|397.97|396.74|394.34|402.29|399.89|396.11|393.71|0
1659105300000|2022-07-29 14:35:00|396.11|393.71|398.87|396.47|399.51|397.11|395.89|393.49|0
1659105600000|2022-07-29 14:40:00|399.3|396.9|401.64|399.24|402.07|399.67|397.81|395.41|0
1659105900000|2022-07-29 14:45:00|401.43|399.03|399.08|396.68|403.35|400.95|398.87|396.47|0
1659106200000|2022-07-29 14:50:00|399.29|396.89|398.01|395.61|399.93|397.53|396.52|394.12|0
1659106500000|2022-07-29 14:55:00|397.8|395.4|390.57|388.17|398.65|396.25|390.57|388.17|0
1659106800000|2022-07-29 15:00:00|390.36|387.96|386.97|384.57|392.48|390.08|386.55|384.15|0
1659107100000|2022-07-29 15:05:00|387.39|384.99|389.29|386.89|391.2|388.8|387.18|384.78|0
1659107400000|2022-07-29 15:10:00|389.08|386.68|388.39|385.99|389.77|387.37|385.76|383.36|0
1659107700000|2022-07-29 15:15:00|388.71|386.31|390.4|388|390.61|388.21|386.18|383.78|0
1659108000000|2022-07-29 15:20:00|390.19|387.79|384.06|381.66|390.61|388.21|384.06|381.66|0
1659108300000|2022-07-29 15:25:00|383.85|381.45|380.6|378.2|384.7|382.3|379.65|377.25|0
1659108600000|2022-07-29 15:30:00|380.18|377.78|381.15|378.75|383.89|381.49|379.05|376.65|0
1659108900000|2022-07-29 15:35:00|380.94|378.54|387.25|384.85|387.25|384.85|380.94|378.54|0
1659109200000|2022-07-29 15:40:00|387.46|385.06|392.12|389.72|392.12|389.72|386.83|384.43|0
1659109500000|2022-07-29 15:45:00|391.9|389.5|389.78|387.38|392.96|390.56|389.78|387.38|0
1659109800000|2022-07-29 15:50:00|390|387.6|392.75|390.35|393.38|390.98|388.73|386.33|0
1659110100000|2022-07-29 15:55:00|392.96|390.56|391.9|389.5|393.81|391.41|391.05|388.65|0
1659110400000|2022-07-29 16:00:00|392.11|389.71|391.79|389.39|393.7|391.3|391.15|388.75|0
1659110700000|2022-07-29 16:05:00|391.37|388.97|386.7|384.3|391.37|388.97|385.65|383.25|0
1659111000000|2022-07-29 16:10:00|387.34|384.94|388.39|385.99|391.15|388.75|387.34|384.94|0
1659111300000|2022-07-29 16:15:00|388.6|386.2|392.2|389.8|393.48|391.08|388.39|385.99|0
1659111600000|2022-07-29 16:20:00|392.42|390.02|392.2|389.8|393.26|390.86|390.29|387.89|0
1659111900000|2022-07-29 16:25:00|392.3|389.9|391.99|389.59|393.05|390.65|390.93|388.53|0
1659112200000|2022-07-29 16:30:00|392.2|389.8|392.69|390.29|394.32|391.92|391.56|389.16|0
1659112500000|2022-07-29 16:35:00|392.48|390.08|393.97|391.57|394.39|391.99|389.51|387.11|0
1659112800000|2022-07-29 16:40:00|393.76|391.36|394.39|391.99|394.6|392.2|392.27|389.87|0
1659113100000|2022-07-29 16:45:00|394.18|391.78|397.16|394.76|397.8|395.4|393.75|391.35|0
1659113400000|2022-07-29 16:50:00|396.73|394.33|400.36|397.96|400.36|397.96|396.73|394.33|0
1659113700000|2022-07-29 16:55:00|400.58|398.18|399.08|396.68|401.22|398.82|398.65|396.25|0
1659114000000|2022-07-29 17:00:00|398.86|396.46|396.94|394.54|399.5|397.1|396.3|393.9|0
1659114300000|2022-07-29 17:05:00|396.72|394.32|398.22|395.82|398.78|396.38|396.3|393.9|0
1659114600000|2022-07-29 17:10:00|398.43|396.03|398.64|396.24|399.5|397.1|396.51|394.11|0
1659114900000|2022-07-29 17:15:00|398.86|396.46|398.43|396.03|399.28|396.88|397.79|395.39|0
1659115200000|2022-07-29 17:20:00|398.64|396.24|397.78|395.38|399.49|397.09|396.93|394.53|0
1659115500000|2022-07-29 17:25:00|397.57|395.17|395.64|393.24|398.21|395.81|395.22|392.82|0
1659115800000|2022-07-29 17:30:00|395.43|393.03|396.92|394.52|398.85|396.45|395.43|393.03|0
1659116100000|2022-07-29 17:35:00|396.71|394.31|399.27|396.87|399.48|397.08|396.28|393.88|0
1659116400000|2022-07-29 17:40:00|399.48|397.08|400.42|398.02|400.98|398.58|398.84|396.44|0
1659116700000|2022-07-29 17:45:00|400.21|397.81|401.28|398.88|402.14|399.74|399.78|397.38|0
1659117000000|2022-07-29 17:50:00|401.06|398.66|403.64|401.24|404.07|401.67|401.06|398.66|0
1659117300000|2022-07-29 17:55:00|403.85|401.45|402.34|399.94|404.93|402.53|401.57|399.17|0
1659117600000|2022-07-29 18:00:00|402.55|400.15|403.2|400.8|403.63|401.23|400.41|398.01|0
1659117900000|2022-07-29 18:05:00|403.41|401.01|405.77|403.37|405.77|403.37|403.41|401.01|0
1659118200000|2022-07-29 18:10:00|405.55|403.15|406.63|404.23|407.61|405.21|405.44|403.04|0
1659118500000|2022-07-29 18:15:00|406.53|404.13|408.89|406.49|409.11|406.71|405.46|403.06|0
1659118800000|2022-07-29 18:20:00|408.68|406.28|407.6|405.2|409.11|406.71|406.74|404.34|0
1659119100000|2022-07-29 18:25:00|407.38|404.98|408.88|406.48|409.2|406.8|406.31|403.91|0
1659119400000|2022-07-29 18:30:00|409.1|406.7|409.31|406.91|409.53|407.13|407.59|405.19|0
1659119700000|2022-07-29 18:35:00|409.53|407.13|410.38|407.98|412.76|410.36|409.53|407.13|0
1659120000000|2022-07-29 18:40:00|409.74|407.34|408.45|406.05|410.38|407.98|407.37|404.97|0
1659120300000|2022-07-29 18:45:00|408.66|406.26|409.09|406.69|410.6|408.2|407.58|405.18|0
1659120600000|2022-07-29 18:50:00|408.87|406.47|410.38|407.98|410.81|408.41|408.23|405.83|0
1659120900000|2022-07-29 18:55:00|409.94|407.54|411.23|408.83|411.45|409.05|409.3|406.9|0
1659121200000|2022-07-29 19:00:00|411.66|409.26|415.55|413.15|415.55|413.15|410.8|408.4|0
1659121500000|2022-07-29 19:05:00|415.33|412.93|412.72|410.32|415.33|412.93|412.31|409.91|0
1659121800000|2022-07-29 19:10:00|412.94|410.54|414.66|412.26|414.66|412.26|411.65|409.25|0
1659122100000|2022-07-29 19:15:00|414.88|412.48|413.68|411.28|414.88|412.48|411.52|409.12|0
1659122400000|2022-07-29 19:20:00|413.46|411.06|415.4|413|415.4|413|412.82|410.42|0
1659122700000|2022-07-29 19:25:00|415.84|413.44|418.21|415.81|418.43|416.03|415.62|413.22|0
1659123000000|2022-07-29 19:30:00|418|415.6|419.94|417.54|419.94|417.54|415.18|412.78|0
1659123300000|2022-07-29 19:35:00|420.16|417.76|417.77|415.37|420.38|417.98|417.56|415.16|0
1659123600000|2022-07-29 19:40:00|417.56|415.16|418.42|416.02|419.5|417.1|416.04|413.64|0
1659123900000|2022-07-29 19:45:00|417.99|415.59|419.07|416.67|420.15|417.75|417.12|414.72|0
1659124200000|2022-07-29 19:50:00|420.8|418.4|414.09|411.69|420.8|418.4|413.87|411.47|0
1659124500000|2022-07-29 19:55:00|414.31|411.91|411.07|408.67|414.31|411.91|410.64|408.24|0
1659124800000|2022-07-29 20:00:00|414.3|411.9|412.14|409.74|414.74|412.34|412.14|409.74|0
1659125100000|2022-07-29 20:05:00|412.57|410.17|410.63|408.23|413|410.6|410.63|408.23|0
1659125400000|2022-07-29 20:10:00|410.85|408.45|411.27|408.87|411.92|409.52|410.63|408.23|0
1659313800000|2022-08-01 00:30:00|397.5|394.7|397.28|394.48|398.03|395.23|397.28|394.48|0
1659314100000|2022-08-01 00:35:00|396.96|394.16|396.64|393.84|397.93|395.13|396.21|393.41|0
1659314400000|2022-08-01 00:40:00|396.42|393.62|397.28|394.48|397.92|395.12|396.42|393.62|0
1659314700000|2022-08-01 00:45:00|397.38|394.58|397.49|394.69|398.14|395.34|397.28|394.48|0
1659315000000|2022-08-01 00:50:00|397.7|394.9|397.49|394.69|398.13|395.33|397.49|394.69|0
1659315300000|2022-08-01 00:55:00|397.59|394.79|397.05|394.25|397.59|394.79|396.41|393.61|0
1659315600000|2022-08-01 01:00:00|397.27|394.47|396.08|393.28|397.7|394.9|396.08|393.28|0
1659315900000|2022-08-01 01:05:00|395.98|393.18|395.76|392.96|396.62|393.82|395.34|392.54|0
1659316200000|2022-08-01 01:10:00|395.55|392.75|397.26|394.46|397.69|394.89|395.55|392.75|0
1659316500000|2022-08-01 01:15:00|397.47|394.67|398.76|395.96|398.76|395.96|396.83|394.03|0
1659316800000|2022-08-01 01:20:00|398.86|396.06|397.47|394.67|399.19|396.39|397.47|394.67|0
1659317100000|2022-08-01 01:25:00|397.68|394.88|398.32|395.52|398.54|395.74|397.47|394.67|0
1659317400000|2022-08-01 01:30:00|398.11|395.31|399.28|396.48|399.61|396.81|396.61|393.81|0
1659317700000|2022-08-01 01:35:00|399.39|396.59|399.72|396.92|400.58|397.78|398.86|396.06|0
1659318000000|2022-08-01 01:40:00|399.51|396.71|398.64|395.84|400.15|397.35|398|395.2|0
1659318300000|2022-08-01 01:45:00|398.53|395.73|396.92|394.12|398.64|395.84|396.71|393.91|0
1659318600000|2022-08-01 01:50:00|396.71|393.91|398.64|395.84|398.85|396.05|396.71|393.91|0
1659318900000|2022-08-01 01:55:00|398.53|395.73|399.06|396.26|399.92|397.12|397.99|395.19|0
1659319200000|2022-08-01 02:00:00|398.85|396.05|397.77|394.97|399.28|396.48|397.77|394.97|0
1659319500000|2022-08-01 02:05:00|397.99|395.19|397.77|394.97|398.52|395.72|397.56|394.76|0
1659319800000|2022-08-01 02:10:00|397.87|395.07|397.77|394.97|397.87|395.07|396.91|394.11|0
1659320100000|2022-08-01 02:15:00|397.55|394.75|397.33|394.53|397.87|395.07|397.12|394.32|0
1659320400000|2022-08-01 02:20:00|397.55|394.75|397.76|394.96|397.76|394.96|397.33|394.53|0
1659320700000|2022-08-01 02:25:00|397.97|395.17|399.79|396.99|399.9|397.1|397.76|394.96|0
1659321000000|2022-08-01 02:30:00|399.9|397.1|399.04|396.24|400.33|397.53|399.04|396.24|0
1659321300000|2022-08-01 02:35:00|399.26|396.46|398.39|395.59|399.26|396.46|398.18|395.38|0
1659321600000|2022-08-01 02:40:00|398.5|395.7|398.49|395.69|398.82|396.02|398.18|395.38|0
1659321900000|2022-08-01 02:45:00|398.61|395.81|399.03|396.23|399.68|396.88|398.61|395.81|0
1659322200000|2022-08-01 02:50:00|398.92|396.12|399.46|396.66|399.46|396.66|398.6|395.8|0
1659322500000|2022-08-01 02:55:00|399.89|397.09|399.67|396.87|400.53|397.73|399.34|396.54|0
1659322800000|2022-08-01 03:00:00|399.56|396.76|398.59|395.79|399.67|396.87|398.59|395.79|0
1659323100000|2022-08-01 03:05:00|398.38|395.58|398.16|395.36|398.81|396.01|397.52|394.72|0
1659323400000|2022-08-01 03:10:00|398.05|395.25|397.94|395.14|398.59|395.79|397.51|394.71|0
1659323700000|2022-08-01 03:15:00|398.16|395.36|395.8|393|398.16|395.36|395.8|393|0
1659324000000|2022-08-01 03:20:00|395.58|392.78|394.72|391.92|395.58|392.78|394.72|391.92|0
1659324300000|2022-08-01 03:25:00|394.94|392.14|394.08|391.28|395.15|392.35|393.44|390.64|0
1659324600000|2022-08-01 03:30:00|393.97|391.17|394.5|391.7|394.61|391.81|393.65|390.85|0
1659324900000|2022-08-01 03:35:00|394.29|391.49|394.71|391.91|394.72|391.92|394.29|391.49|0
1659325200000|2022-08-01 03:40:00|394.6|391.8|394.71|391.91|394.71|391.91|394.5|391.7|0
1659325500000|2022-08-01 03:45:00|394.5|391.7|393.64|390.84|394.5|391.7|393.64|390.84|0
1659325800000|2022-08-01 03:50:00|393.85|391.05|394.28|391.48|394.49|391.69|393.64|390.84|0
1659326100000|2022-08-01 03:55:00|394.49|391.69|394.27|391.47|394.49|391.69|394.27|391.47|0
1659326400000|2022-08-01 04:00:00|394.06|391.26|394.48|391.68|394.49|391.69|393.84|391.04|0
1659326700000|2022-08-01 04:05:00|394.7|391.9|393.84|391.04|394.7|391.9|393.84|391.04|0
1659327000000|2022-08-01 04:10:00|393.62|390.82|394.48|391.68|394.69|391.89|393.62|390.82|0
1659327300000|2022-08-01 04:15:00|394.69|391.89|395.76|392.96|395.76|392.96|394.69|391.89|0
1659327600000|2022-08-01 04:20:00|395.86|393.06|395.97|393.17|395.97|393.17|395.43|392.63|0
1659327900000|2022-08-01 04:25:00|395.86|393.06|396.39|393.59|396.39|393.59|395.54|392.74|0
1659328200000|2022-08-01 04:30:00|396.18|393.38|395.96|393.16|396.39|393.59|395.53|392.73|0
1659328500000|2022-08-01 04:35:00|396.18|393.38|394.89|392.09|396.18|393.38|394.89|392.09|0
1659328800000|2022-08-01 04:40:00|395.1|392.3|395.53|392.73|395.74|392.94|394.89|392.09|0
1659329100000|2022-08-01 04:45:00|395.74|392.94|395.1|392.3|395.74|392.94|395.1|392.3|0
1659329400000|2022-08-01 04:50:00|395.31|392.51|395.74|392.94|395.74|392.94|394.88|392.08|0
1659329700000|2022-08-01 04:55:00|395.84|393.04|396.38|393.58|396.38|393.58|395.73|392.93|0
1659330000000|2022-08-01 05:00:00|396.59|393.79|395.94|393.14|396.59|393.79|395.83|393.03|0
1659330300000|2022-08-01 05:05:00|395.73|392.93|395.73|392.93|396.37|393.57|395.62|392.82|0
1659330600000|2022-08-01 05:10:00|395.61|392.81|394.65|391.85|395.73|392.93|394.23|391.43|0
1659330900000|2022-08-01 05:15:00|394.44|391.64|395.08|392.28|395.18|392.38|394.22|391.42|0
1659331200000|2022-08-01 05:20:00|394.86|392.06|394.43|391.63|395.39|392.59|394.43|391.63|0
1659331500000|2022-08-01 05:25:00|394.54|391.74|395.29|392.49|395.6|392.8|394.54|391.74|0
1659331800000|2022-08-01 05:30:00|395.5|392.7|395.28|392.48|396.78|393.98|395.28|392.48|0
1659332100000|2022-08-01 05:35:00|395.07|392.27|393.57|390.77|395.28|392.48|393.57|390.77|0
1659332400000|2022-08-01 05:40:00|392.71|389.91|392.28|389.48|392.93|390.13|391.86|389.06|0
1659332700000|2022-08-01 05:45:00|392.17|389.37|393.77|390.97|393.77|390.97|392.17|389.37|0
1659333000000|2022-08-01 05:50:00|393.99|391.19|395.48|392.68|395.48|392.68|393.77|390.97|0
1659333300000|2022-08-01 05:55:00|395.7|392.9|396.55|393.75|396.55|393.75|395.37|392.57|0
1659333600000|2022-08-01 06:00:00|396.77|393.97|397.41|394.61|397.62|394.82|396.55|393.75|0
1659333900000|2022-08-01 06:05:00|397.62|394.82|396.55|393.75|397.62|394.82|396.55|393.75|0
1659334200000|2022-08-01 06:10:00|396.76|393.96|397.61|394.81|397.61|394.81|396.12|393.32|0
1659334500000|2022-08-01 06:15:00|397.83|395.03|396.11|393.31|397.83|395.03|396|393.2|0
1659334800000|2022-08-01 06:20:00|396.32|393.52|395.25|392.45|396.97|394.17|395.25|392.45|0
1659335100000|2022-08-01 06:25:00|395.35|392.55|396.53|393.73|396.53|393.73|394.92|392.12|0
1659335400000|2022-08-01 06:30:00|396.32|393.52|395.46|392.66|396.42|393.62|394.6|391.8|0
1659335700000|2022-08-01 06:35:00|395.24|392.44|395.24|392.44|395.89|393.09|394.6|391.8|0
1659336000000|2022-08-01 06:40:00|395.45|392.65|396.31|393.51|396.74|393.94|395.24|392.44|0
1659336300000|2022-08-01 06:45:00|396.52|393.72|397.16|394.36|397.7|394.9|396.31|393.51|0
1659336600000|2022-08-01 06:50:00|397.38|394.58|397.37|394.57|397.59|394.79|396.52|393.72|0
1659336900000|2022-08-01 06:55:00|397.26|394.46|397.59|394.79|397.91|395.11|397.16|394.36|0
1659337200000|2022-08-01 07:00:00|399.3|396.5|400.91|398.11|401.24|398.44|398.44|395.64|0
1659337500000|2022-08-01 07:05:00|400.82|398.42|401.03|398.63|401.68|399.28|399.75|397.35|0
1659337800000|2022-08-01 07:10:00|400.92|398.52|400.81|398.41|402.11|399.71|400.38|397.98|0
1659338100000|2022-08-01 07:15:00|400.92|398.52|399.95|397.55|401.03|398.63|399.31|396.91|0
1659338400000|2022-08-01 07:20:00|399.84|397.44|401.24|398.84|401.67|399.27|399.74|397.34|0
1659338700000|2022-08-01 07:25:00|401.45|399.05|400.37|397.97|401.56|399.16|399.95|397.55|0
1659339000000|2022-08-01 07:30:00|400.59|398.19|403.6|401.2|404.25|401.85|400.59|398.19|0
1659339300000|2022-08-01 07:35:00|403.82|401.42|405.11|402.71|406.19|403.79|403.82|401.42|0
1659339600000|2022-08-01 07:40:00|404.89|402.49|404.46|402.06|405.76|403.36|403.81|401.41|0
1659339900000|2022-08-01 07:45:00|404.56|402.16|404.02|401.62|405.1|402.7|403.81|401.41|0
1659340200000|2022-08-01 07:50:00|403.91|401.51|402.83|400.43|404.02|401.62|401.97|399.57|0
1659340500000|2022-08-01 07:55:00|402.94|400.54|402.94|400.54|403.59|401.19|402.08|399.68|0
1659340800000|2022-08-01 08:00:00|402.72|400.32|402.94|400.54|403.59|401.19|402.29|399.89|0
1659341100000|2022-08-01 08:05:00|403.15|400.75|404.01|401.61|404.23|401.83|402.5|400.1|0
1659341400000|2022-08-01 08:10:00|404.23|401.83|402.5|400.1|405.74|403.34|401.42|399.02|0
1659341700000|2022-08-01 08:15:00|402.28|399.88|402.28|399.88|403.36|400.96|402.07|399.67|0
1659342000000|2022-08-01 08:20:00|402.07|399.67|401.09|398.69|402.5|400.1|400.99|398.59|0
1659342300000|2022-08-01 08:25:00|401.42|399.02|401.2|398.8|401.42|399.02|400.34|397.94|0
1659342600000|2022-08-01 08:30:00|400.98|398.58|402.06|399.66|402.27|399.87|400.98|398.58|0
1659342900000|2022-08-01 08:35:00|401.84|399.44|400.98|398.58|402.27|399.87|400.33|397.93|0
1659343200000|2022-08-01 08:40:00|401.19|398.79|399.25|396.85|401.19|398.79|399.25|396.85|0
1659343500000|2022-08-01 08:45:00|399.68|397.28|397.53|395.13|399.9|397.5|397.53|395.13|0
1659343800000|2022-08-01 08:50:00|397.63|395.23|397.85|395.45|397.85|395.45|396.67|394.27|0
1659344100000|2022-08-01 08:55:00|397.74|395.34|397.95|395.55|398.06|395.66|397.31|394.91|0
1659344400000|2022-08-01 09:00:00|398.17|395.77|399.24|396.84|399.46|397.06|397.74|395.34|0
1659344700000|2022-08-01 09:05:00|399.46|397.06|399.45|397.05|399.67|397.27|398.59|396.19|0
1659345000000|2022-08-01 09:10:00|399.56|397.16|401.17|398.77|401.6|399.2|399.45|397.05|0
1659345300000|2022-08-01 09:15:00|401.06|398.66|400.84|398.44|401.17|398.77|400.31|397.91|0
1659345600000|2022-08-01 09:20:00|400.74|398.34|401.16|398.76|401.27|398.87|400.52|398.12|0
1659345900000|2022-08-01 09:25:00|401.38|398.98|400.3|397.9|401.81|399.41|400.08|397.68|0
1659346200000|2022-08-01 09:30:00|400.19|397.79|403.53|401.13|403.96|401.56|400.19|397.79|0
1659346500000|2022-08-01 09:35:00|403.74|401.34|404.28|401.88|404.92|402.52|403.1|400.7|0
1659346800000|2022-08-01 09:40:00|404.17|401.77|403.52|401.12|404.39|401.99|403.09|400.69|0
1659347100000|2022-08-01 09:45:00|403.74|401.34|404.81|402.41|404.81|402.41|403.19|400.79|0
1659347400000|2022-08-01 09:50:00|405.03|402.63|403.3|400.9|405.03|402.63|403.08|400.68|0
1659347700000|2022-08-01 09:55:00|403.19|400.79|403.51|401.11|404.16|401.76|403.08|400.68|0
1659348000000|2022-08-01 10:00:00|403.73|401.33|404.8|402.4|404.8|402.4|402.97|400.57|0
1659348300000|2022-08-01 10:05:00|405.02|402.62|404.47|402.07|406.1|403.7|403.94|401.54|0
1659348600000|2022-08-01 10:10:00|404.59|402.19|402.86|400.46|404.59|402.19|402.43|400.03|0
1659348900000|2022-08-01 10:15:00|402.64|400.24|403.93|401.53|404.15|401.75|402.42|400.02|0
1659349200000|2022-08-01 10:20:00|404.15|401.75|403.07|400.67|404.15|401.75|402.2|399.8|0
1659349500000|2022-08-01 10:25:00|402.95|400.55|403.71|401.31|403.71|401.31|402.63|400.23|0
1659349800000|2022-08-01 10:30:00|403.49|401.09|403.71|401.31|403.71|401.31|402.09|399.69|0
1659350100000|2022-08-01 10:35:00|403.59|401.19|403.27|400.87|403.92|401.52|403.06|400.66|0
1659350400000|2022-08-01 10:40:00|403.06|400.66|402.84|400.44|403.49|401.09|402.51|400.11|0
1659350700000|2022-08-01 10:45:00|402.73|400.33|402.19|399.79|403.16|400.76|401.97|399.57|0
1659351000000|2022-08-01 10:50:00|402.08|399.68|402.62|400.22|403.05|400.65|401.97|399.57|0
1659351300000|2022-08-01 10:55:00|402.72|400.32|403.26|400.86|403.69|401.29|402.18|399.78|0
1659351600000|2022-08-01 11:00:00|403.58|401.18|403.9|401.5|404.12|401.72|403.04|400.64|0
1659351900000|2022-08-01 11:05:00|403.69|401.29|403.9|401.5|404.65|402.25|403.47|401.07|0
1659352200000|2022-08-01 11:10:00|404|401.6|405.63|403.23|406.16|403.76|403.57|401.17|0
1659352500000|2022-08-01 11:15:00|405.84|403.44|405.51|403.11|406.06|403.66|404.98|402.58|0
1659352800000|2022-08-01 11:20:00|405.62|403.22|405.4|403|406.7|404.3|405.19|402.79|0
1659353100000|2022-08-01 11:25:00|405.51|403.11|406.19|403.79|407.06|404.66|405.4|403|0
1659353400000|2022-08-01 11:30:00|406.62|404.22|405.11|402.71|406.73|404.33|404.89|402.49|0
1659353700000|2022-08-01 11:35:00|405.21|402.81|405.75|403.35|405.75|403.35|404.89|402.49|0
1659354000000|2022-08-01 11:40:00|405.97|403.57|408.01|405.61|409.64|407.24|405.97|403.57|0
1659354300000|2022-08-01 11:45:00|407.91|405.51|409.2|406.8|411.15|408.75|407.91|405.51|0
1659354600000|2022-08-01 11:50:00|409.09|406.69|407.69|405.29|409.2|406.8|407.69|405.29|0
1659354900000|2022-08-01 11:55:00|407.25|404.85|406.39|403.99|407.25|404.85|405.96|403.56|0
1659355200000|2022-08-01 12:00:00|406.17|403.77|404.23|401.83|406.39|403.99|404.23|401.83|0
1659355500000|2022-08-01 12:05:00|404.11|401.71|401.85|399.45|404.11|401.71|400.99|398.59|0
1659355800000|2022-08-01 12:10:00|402.07|399.67|401.21|398.81|402.28|399.88|400.35|397.95|0
1659356100000|2022-08-01 12:15:00|400.99|398.59|400.34|397.94|401.64|399.24|400.13|397.73|0
1659356400000|2022-08-01 12:20:00|400.56|398.16|399.48|397.08|400.77|398.37|399.05|396.65|0
1659356700000|2022-08-01 12:25:00|399.69|397.29|398.83|396.43|399.69|397.29|396.9|394.5|0
1659357000000|2022-08-01 12:30:00|398.62|396.22|397.97|395.57|400.33|397.93|397.22|394.82|0
1659357300000|2022-08-01 12:35:00|397.76|395.36|397.11|394.71|398.18|395.78|396.47|394.07|0
1659357600000|2022-08-01 12:40:00|396.89|394.49|396.89|394.49|397.11|394.71|394.97|392.57|0
1659357900000|2022-08-01 12:45:00|396.99|394.59|393.04|390.64|397.11|394.71|392.4|390|0
1659358200000|2022-08-01 12:50:00|393.25|390.85|388.98|386.58|394.53|392.13|388.55|386.15|0
1659358500000|2022-08-01 12:55:00|388.77|386.37|388.55|386.15|390.68|388.28|388.55|386.15|0
1659358800000|2022-08-01 13:00:00|388.12|385.72|383.66|381.26|388.76|386.36|382.39|379.99|0
1659359100000|2022-08-01 13:05:00|383.87|381.47|388.76|386.36|388.76|386.36|383.66|381.26|0
1659359400000|2022-08-01 13:10:00|388.86|386.46|389.39|386.99|389.39|386.99|387.48|385.08|0
1659359700000|2022-08-01 13:15:00|389.18|386.78|385.56|383.16|389.39|386.99|385.14|382.74|0
1659360000000|2022-08-01 13:20:00|385.35|382.95|388.32|385.92|388.42|386.02|384.5|382.1|0
1659360300000|2022-08-01 13:25:00|388.21|385.81|385.98|383.58|388.53|386.13|385.13|382.73|0
1659360600000|2022-08-01 13:30:00|386.62|384.22|386.88|384.48|389.81|387.41|379.83|377.43|0
1659360900000|2022-08-01 13:35:00|386.24|383.84|391.53|389.13|391.96|389.56|386.24|383.84|0
1659361200000|2022-08-01 13:40:00|391.96|389.56|397.91|395.51|399.83|397.43|390.26|387.86|0
1659361500000|2022-08-01 13:45:00|397.7|395.3|398.12|395.72|400.04|397.64|395.14|392.74|0
1659361800000|2022-08-01 13:50:00|398.34|395.94|406.93|404.53|408.43|406.03|397.27|394.87|0
1659362100000|2022-08-01 13:55:00|406.71|404.31|405.74|403.34|410.36|407.96|405.21|402.81|0
1659362400000|2022-08-01 14:00:00|405.31|402.91|408.64|406.24|412.3|409.9|402|399.6|0
1659362700000|2022-08-01 14:05:00|408.21|405.81|415.75|413.35|419.64|417.24|408.21|405.81|0
1659363000000|2022-08-01 14:10:00|415.42|413.02|415.99|413.59|418.8|416.4|414.69|412.29|0
1659363300000|2022-08-01 14:15:00|416.09|413.69|404.57|402.17|416.85|414.45|404.57|402.17|0
1659363600000|2022-08-01 14:20:00|404.36|401.96|404.57|402.17|406.29|403.89|400.72|398.32|0
1659363900000|2022-08-01 14:25:00|404.14|401.74|398.15|395.75|404.57|402.17|395.6|393.2|0
1659364200000|2022-08-01 14:30:00|398.47|396.07|400.71|398.31|403.28|400.88|398.37|395.97|0
1659364500000|2022-08-01 14:35:00|401.14|398.74|405.42|403.02|405.42|403.02|400.28|397.88|0
1659364800000|2022-08-01 14:40:00|405.85|403.45|412.51|410.11|413.16|410.76|405.85|403.45|0
1659365100000|2022-08-01 14:45:00|412.94|410.54|417.48|415.08|419|416.6|411.86|409.46|0
1659365400000|2022-08-01 14:50:00|417.7|415.3|422.68|420.28|423.99|421.59|417.7|415.3|0
1659365700000|2022-08-01 14:55:00|422.25|419.85|421.16|418.76|422.46|420.06|420.07|417.67|0
1659366000000|2022-08-01 15:00:00|421.59|419.19|418.12|415.72|424.2|421.8|417.47|415.07|0
1659366300000|2022-08-01 15:05:00|418.34|415.94|416.38|413.98|418.55|416.15|414.44|412.04|0
1659366600000|2022-08-01 15:10:00|416.82|414.42|420.71|418.31|420.71|418.31|415.73|413.33|0
1659366900000|2022-08-01 15:15:00|420.28|417.88|409.47|407.07|420.28|417.88|409.47|407.07|0
1659367200000|2022-08-01 15:20:00|409.04|406.64|418.11|415.71|418.76|416.36|408.18|405.78|0
1659367500000|2022-08-01 15:25:00|418.32|415.92|420.05|417.65|422.11|419.71|416.81|414.41|0
1659367800000|2022-08-01 15:30:00|419.84|417.44|414.42|412.02|420.27|417.87|413.02|410.62|0
1659368100000|2022-08-01 15:35:00|414.85|412.45|414.85|412.45|415.94|413.54|412.48|410.08|0
1659368400000|2022-08-01 15:40:00|414.64|412.24|418.96|416.56|419.18|416.78|413.77|411.37|0
1659368700000|2022-08-01 15:45:00|419.18|416.78|423.08|420.68|423.08|420.68|417.44|415.04|0
1659369000000|2022-08-01 15:50:00|422.86|420.46|420.26|417.86|423.73|421.33|420.26|417.86|0
1659369300000|2022-08-01 15:55:00|420.47|418.07|418.08|415.68|420.47|418.07|418.08|415.68|0
1659369600000|2022-08-01 16:00:00|418.3|415.9|415.27|412.87|419.38|416.98|414.4|412|0
1659369900000|2022-08-01 16:05:00|415.7|413.3|413.11|410.71|416.78|414.38|413.11|410.71|0
1659370200000|2022-08-01 16:10:00|412.89|410.49|408.36|405.96|415.26|412.86|406|403.6|0
1659370500000|2022-08-01 16:15:00|408.58|406.18|410.3|407.9|410.73|408.33|407.07|404.67|0
1659370800000|2022-08-01 16:20:00|410.08|407.68|413.1|410.7|414.61|412.21|409.65|407.25|0
1659371100000|2022-08-01 16:25:00|412.88|410.48|413.31|410.91|414.82|412.42|412.55|410.15|0
1659371400000|2022-08-01 16:30:00|413.52|411.12|413.09|410.69|413.95|411.55|410.29|407.89|0
1659371700000|2022-08-01 16:35:00|413.31|410.91|411.36|408.96|413.52|411.12|409.64|407.24|0
1659372000000|2022-08-01 16:40:00|411.15|408.75|411.79|409.39|412.44|410.04|408.77|406.37|0
1659372300000|2022-08-01 16:45:00|412|409.6|411.57|409.17|415.67|413.27|410.71|408.31|0
1659372600000|2022-08-01 16:50:00|412|409.6|410.06|407.66|412.22|409.82|409.63|407.23|0
1659372900000|2022-08-01 16:55:00|410.27|407.87|410.92|408.52|410.92|408.52|407.05|404.65|0
1659373200000|2022-08-01 17:00:00|410.49|408.09|401.9|399.5|410.92|408.52|401.47|399.07|0
1659373500000|2022-08-01 17:05:00|402.11|399.71|407.04|404.64|408.11|405.71|400.83|398.43|0
1659373800000|2022-08-01 17:10:00|406.82|404.42|407.89|405.49|408.11|405.71|403.82|401.42|0
1659374100000|2022-08-01 17:15:00|408.54|406.14|401.03|398.63|409.4|407|400.82|398.42|0
1659374400000|2022-08-01 17:20:00|401.24|398.84|401.03|398.63|403.6|401.2|398.47|396.07|0
1659374700000|2022-08-01 17:25:00|401.45|399.05|396.33|393.93|401.56|399.16|396.12|393.72|0
1659375000000|2022-08-01 17:30:00|395.9|393.5|392.92|390.52|398.25|395.85|392.92|390.52|0
1659375300000|2022-08-01 17:35:00|393.35|390.95|394.83|392.43|396.11|393.71|392.5|390.1|0
1659375600000|2022-08-01 17:40:00|395.04|392.64|392.49|390.09|395.89|393.49|390.58|388.18|0
1659375900000|2022-08-01 17:45:00|392.17|389.77|391.64|389.24|392.28|389.88|386.98|384.58|0
1659376200000|2022-08-01 17:50:00|391.21|388.81|390.79|388.39|391.64|389.24|387.83|385.43|0
1659376500000|2022-08-01 17:55:00|390.36|387.96|395.79|393.39|396.21|393.81|388.67|386.27|0
1659376800000|2022-08-01 18:00:00|394.73|392.33|393.24|390.84|395.58|393.18|389.44|387.04|0
1659377100000|2022-08-01 18:05:00|393.03|390.63|395.78|393.38|395.99|393.59|391.13|388.73|0
1659377400000|2022-08-01 18:10:00|394.93|392.53|399.6|397.2|399.82|397.42|392.81|390.41|0
1659377700000|2022-08-01 18:15:00|400.03|397.63|396.62|394.22|401.73|399.33|395.35|392.95|0
1659378000000|2022-08-01 18:20:00|396.41|394.01|399.81|397.41|399.81|397.41|394.93|392.53|0
1659378300000|2022-08-01 18:25:00|399.38|396.98|398.74|396.34|399.91|397.51|396.41|394.01|0
1659378600000|2022-08-01 18:30:00|398.53|396.13|399.8|397.4|400.87|398.47|397.89|395.49|0
1659378900000|2022-08-01 18:35:00|400.01|397.61|401.5|399.1|402.36|399.96|399.8|397.4|0
1659379200000|2022-08-01 18:40:00|401.72|399.32|397.03|394.63|402.78|400.38|396.82|394.42|0
1659379500000|2022-08-01 18:45:00|397.24|394.84|398.51|396.11|399.37|396.97|395.75|393.35|0
1659379800000|2022-08-01 18:50:00|397.24|394.84|401.49|399.09|401.92|399.52|395.33|392.93|0
1659380100000|2022-08-01 18:55:00|401.71|399.31|407.47|405.07|410.26|407.86|401.28|398.88|0
1659380400000|2022-08-01 19:00:00|407.69|405.29|404.23|401.83|407.9|405.5|403.16|400.76|0
1659380700000|2022-08-01 19:05:00|404.44|402.04|408.29|405.89|409.15|406.75|402.73|400.33|0
1659381000000|2022-08-01 19:10:00|408.08|405.68|409.36|406.96|409.58|407.18|405.51|403.11|0
1659381300000|2022-08-01 19:15:00|409.79|407.39|407.86|405.46|411.3|408.9|407.43|405.03|0
1659381600000|2022-08-01 19:20:00|407.64|405.24|402.29|399.89|407.64|405.24|401.87|399.47|0
1659381900000|2022-08-01 19:25:00|401.86|399.46|401.86|399.46|402.72|400.32|400.37|397.97|0
1659382200000|2022-08-01 19:30:00|401.43|399.03|403.35|400.95|404|401.6|400.15|397.75|0
1659382500000|2022-08-01 19:35:00|403.14|400.74|403.35|400.95|403.78|401.38|401.43|399.03|0
1659382800000|2022-08-01 19:40:00|403.56|401.16|401.42|399.02|406.99|404.59|400.89|398.49|0
1659383100000|2022-08-01 19:45:00|401|398.6|404.63|402.23|406.13|403.73|400.57|398.17|0
1659383400000|2022-08-01 19:50:00|408.05|405.65|401.42|399.02|408.05|405.65|401.2|398.8|0
1659383700000|2022-08-01 19:55:00|400.99|398.59|401.2|398.8|403.76|401.36|399.28|396.88|0
1659384000000|2022-08-01 20:00:00|400.99|398.59|403.33|400.93|404.4|402|399.92|397.52|0
1659384300000|2022-08-01 20:05:00|403.55|401.15|402.9|400.5|404.19|401.79|402.69|400.29|0
1659384600000|2022-08-01 20:10:00|403.12|400.72|403.75|401.35|404.4|402|403.12|400.72|0
1659384900000|2022-08-01 20:15:00|403.95|401.15|402.03|399.23|403.95|401.15|401.39|398.59|0
1659385200000|2022-08-01 20:20:00|401.81|399.01|402.24|399.44|402.45|399.65|401.39|398.59|0
1659385500000|2022-08-01 20:25:00|402.45|399.65|402.66|399.86|403.41|400.61|402.45|399.65|0
1659385800000|2022-08-01 20:30:00|402.87|400.07|402.66|399.86|403.09|400.29|402.66|399.86|0
1659386100000|2022-08-01 20:35:00|402.76|399.96|403.3|400.5|403.3|400.5|402.76|399.96|0
1659386400000|2022-08-01 20:40:00|403.29|400.49|403.29|400.49|403.51|400.71|403.29|400.49|0
1659386700000|2022-08-01 20:45:00|403.51|400.71|403.29|400.49|403.61|400.81|403.29|400.49|0
1659387000000|2022-08-01 20:50:00|403.18|400.38|403.29|400.49|403.5|400.7|403.07|400.27|0
1659387300000|2022-08-01 20:55:00|403.5|400.7|404.45|401.65|404.45|401.65|403.28|400.48|0
1659387600000|2022-08-01 21:00:00|404.4|401.6|403.56|400.76|404.4|401.6|403.56|400.76|0
1659387900000|2022-08-01 21:05:00|403.53|400.73|403.18|400.38|403.68|400.88|403|400.2|0
1659388200000|2022-08-01 21:10:00|403.11|400.31|402.9|400.1|403.27|400.47|402.58|399.78|0
1659388500000|2022-08-01 21:15:00|402.96|400.16|402.55|399.75|403.18|400.38|402.33|399.53|0
1659388800000|2022-08-01 21:20:00|402.58|399.78|402.23|399.43|402.76|399.96|402.1|399.3|0
1659389100000|2022-08-01 21:25:00|402.33|399.53|402.26|399.46|402.61|399.81|402.1|399.3|0
1659389400000|2022-08-01 21:30:00|402.38|399.58|401.94|399.14|402.6|399.8|401.88|399.08|0
1659389700000|2022-08-01 21:35:00|401.88|399.08|401.81|399.01|402.22|399.42|401.54|398.74|0
1659390000000|2022-08-01 21:40:00|401.88|399.08|402.47|399.67|402.5|399.7|401.88|399.08|0
1659390300000|2022-08-01 21:45:00|402.5|399.7|401.99|399.19|402.75|399.95|401.78|398.98|0
1659390600000|2022-08-01 21:50:00|401.93|399.13|402.4|399.6|402.53|399.73|401.93|399.13|0
1659390900000|2022-08-01 21:55:00|402.36|399.56|401.83|399.03|402.4|399.6|401.83|399.03|0
1659391200000|2022-08-01 22:00:00|402.7|399.9|400.04|397.24|402.7|399.9|399.72|396.92|0
1659391500000|2022-08-01 22:05:00|399.82|397.02|398.54|395.74|400.68|397.88|398.33|395.53|0
1659391800000|2022-08-01 22:10:00|398.86|396.06|399.6|396.8|399.6|396.8|398.54|395.74|0
1659392100000|2022-08-01 22:15:00|399.82|397.02|398.75|395.95|400.67|397.87|398.75|395.95|0
1659392400000|2022-08-01 22:20:00|398.85|396.05|398.74|395.94|398.96|396.16|397.89|395.09|0
1659392700000|2022-08-01 22:25:00|398.53|395.73|398.53|395.73|398.53|395.73|397.89|395.09|0
1659393000000|2022-08-01 22:30:00|398.95|396.15|398.52|395.72|400.02|397.22|398.41|395.61|0
1659393300000|2022-08-01 22:35:00|398.31|395.51|399.8|397|400.01|397.21|397.78|394.98|0
1659393600000|2022-08-01 22:40:00|399.9|397.1|399.58|396.78|400.44|397.64|398.94|396.14|0
1659393900000|2022-08-01 22:45:00|399.8|397|400.22|397.42|400.65|397.85|399.8|397|0
1659394200000|2022-08-01 22:50:00|400.43|397.63|400.43|397.63|400.43|397.63|400.11|397.31|0
1659394500000|2022-08-01 22:55:00|400.64|397.84|400.21|397.41|401.28|398.48|400.21|397.41|0
1659394800000|2022-08-01 23:00:00|400|397.2|401.49|398.69|402.13|399.33|399.67|396.87|0
1659395100000|2022-08-01 23:05:00|401.28|398.48|402.34|399.54|403.2|400.4|400.63|397.83|0
1659395400000|2022-08-01 23:10:00|402.13|399.33|402.34|399.54|402.77|399.97|401.7|398.9|0
1659395700000|2022-08-01 23:15:00|402.23|399.43|400.2|397.4|402.23|399.43|399.99|397.19|0
1659396000000|2022-08-01 23:20:00|400.41|397.61|400.2|397.4|400.62|397.82|399.98|397.18|0
1659396300000|2022-08-01 23:25:00|400.19|397.39|398.49|395.69|400.19|397.39|398.49|395.69|0
1659396600000|2022-08-01 23:30:00|398.27|395.47|397.85|395.05|398.27|395.47|397|394.2|0
1659396900000|2022-08-01 23:35:00|398.06|395.26|398.48|395.68|398.48|395.68|397.73|394.93|0
1659397200000|2022-08-01 23:40:00|398.69|395.89|398.05|395.25|399.33|396.53|397.73|394.93|0
1659397500000|2022-08-01 23:45:00|398.48|395.68|396.98|394.18|399.12|396.32|396.13|393.33|0
1659397800000|2022-08-01 23:50:00|396.56|393.76|396.98|394.18|398.26|395.46|396.35|393.55|0
1659398100000|2022-08-01 23:55:00|397.08|394.28|396.34|393.54|398.26|395.46|395.91|393.11|0
1659398400000|2022-08-02 00:00:00|396.76|393.96|395.27|392.47|397.62|394.82|395.06|392.26|0
1659398700000|2022-08-02 00:05:00|395.06|392.26|395.06|392.26|395.27|392.47|394|391.2|0
1659399000000|2022-08-02 00:10:00|394.85|392.05|395.9|393.1|396.33|393.53|394.21|391.41|0
1659399300000|2022-08-02 00:15:00|395.69|392.89|393.67|390.87|396.33|393.53|393.14|390.34|0
1659399600000|2022-08-02 00:20:00|393.78|390.98|393.14|390.34|393.99|391.19|392.08|389.28|0
1659399900000|2022-08-02 00:25:00|392.93|390.13|392.92|390.12|393.14|390.34|391.65|388.85|0
1659400200000|2022-08-02 00:30:00|393.02|390.22|392.49|389.69|393.56|390.76|392.28|389.48|0
1659400500000|2022-08-02 00:35:00|392.71|389.91|392.49|389.69|393.34|390.54|392.07|389.27|0
1659400800000|2022-08-02 00:40:00|392.59|389.79|392.91|390.11|392.91|390.11|391.43|388.63|0
1659401100000|2022-08-02 00:45:00|392.7|389.9|391.85|389.05|392.91|390.11|391.64|388.84|0
1659401400000|2022-08-02 00:50:00|391.74|388.94|391|388.2|391.74|388.94|389.52|386.72|0
1659401700000|2022-08-02 00:55:00|390.58|387.78|389.51|386.71|390.58|387.78|389.41|386.61|0
1659402000000|2022-08-02 01:00:00|389.3|386.5|389.72|386.92|390.57|387.77|388.46|385.66|0
1659402300000|2022-08-02 01:05:00|389.51|386.71|389.72|386.92|390.36|387.56|389.51|386.71|0
1659402600000|2022-08-02 01:10:00|389.82|387.02|388.87|386.07|389.93|387.13|388.66|385.86|0
1659402900000|2022-08-02 01:15:00|388.66|385.86|390.35|387.55|390.35|387.55|388.02|385.22|0
1659403200000|2022-08-02 01:20:00|390.56|387.76|390.55|387.75|391.4|388.6|389.29|386.49|0
1659403500000|2022-08-02 01:25:00|390.13|387.33|388.65|385.85|390.66|387.86|388.23|385.43|0
1659403800000|2022-08-02 01:30:00|388.54|385.74|385.9|383.1|388.86|386.06|385.69|382.89|0
1659404100000|2022-08-02 01:35:00|385.69|382.89|384.21|381.41|386.74|383.94|383.79|380.99|0
1659404400000|2022-08-02 01:40:00|384|381.2|384.84|382.04|385.05|382.25|383.79|380.99|0
1659404700000|2022-08-02 01:45:00|384.63|381.83|384.84|382.04|385.89|383.09|384.63|381.83|0
1659405000000|2022-08-02 01:50:00|385.05|382.25|387.71|384.91|388.34|385.54|384.63|381.83|0
1659405300000|2022-08-02 01:55:00|387.92|385.12|388.12|385.32|388.13|385.33|386.66|383.86|0
1659405600000|2022-08-02 02:00:00|387.91|385.11|387.28|384.48|388.97|386.17|386.86|384.06|0
1659405900000|2022-08-02 02:05:00|387.49|384.69|387.7|384.9|388.75|385.95|387.28|384.48|0
1659406200000|2022-08-02 02:10:00|387.59|384.79|387.16|384.36|387.59|384.79|386.44|383.64|0
1659406500000|2022-08-02 02:15:00|387.06|384.26|385.59|382.79|387.06|384.26|385.48|382.68|0
1659406800000|2022-08-02 02:20:00|385.38|382.58|384.43|381.63|385.48|382.68|384.12|381.32|0
1659407100000|2022-08-02 02:25:00|384.54|381.74|383.49|380.69|384.54|381.74|382.65|379.85|0
1659407400000|2022-08-02 02:30:00|383.7|380.9|384.74|381.94|384.95|382.15|383.49|380.69|0
1659407700000|2022-08-02 02:35:00|384.53|381.73|385.16|382.36|385.58|382.78|384.53|381.73|0
1659408000000|2022-08-02 02:40:00|385.37|382.57|384.52|381.72|385.57|382.77|384.52|381.72|0
1659408300000|2022-08-02 02:45:00|384.62|381.82|385.36|382.56|385.78|382.98|384.52|381.72|0
1659408600000|2022-08-02 02:50:00|385.15|382.35|385.35|382.55|385.57|382.77|384.52|381.72|0
1659408900000|2022-08-02 02:55:00|385.15|382.35|387.55|384.75|387.55|384.75|384.94|382.14|0
1659409200000|2022-08-02 03:00:00|387.45|384.65|387.55|384.75|387.87|385.07|387.03|384.23|0
1659409500000|2022-08-02 03:05:00|387.66|384.86|387.44|384.64|387.66|384.86|386.4|383.6|0
1659409800000|2022-08-02 03:10:00|387.23|384.43|388.38|385.58|388.49|385.69|386.81|384.01|0
1659410100000|2022-08-02 03:15:00|388.28|385.48|387.75|384.95|388.28|385.48|387.44|384.64|0
1659410400000|2022-08-02 03:20:00|387.65|384.85|387.85|385.05|388.07|385.27|387.43|384.63|0
1659410700000|2022-08-02 03:25:00|388.06|385.26|388.48|385.68|388.69|385.89|387.85|385.05|0
1659411000000|2022-08-02 03:30:00|388.27|385.47|390.58|387.78|390.58|387.78|388.27|385.47|0
1659411300000|2022-08-02 03:35:00|390.37|387.57|390.26|387.46|390.58|387.78|389.74|386.94|0
1659411600000|2022-08-02 03:40:00|390.16|387.36|390.58|387.78|391.42|388.62|390.16|387.36|0
1659411900000|2022-08-02 03:45:00|390.79|387.99|389.94|387.14|390.79|387.99|389.62|386.82|0
1659412200000|2022-08-02 03:50:00|389.83|387.03|389.73|386.93|390.04|387.24|389.31|386.51|0
1659412500000|2022-08-02 03:55:00|389.94|387.14|388.77|385.97|389.94|387.14|388.46|385.66|0
1659412800000|2022-08-02 04:00:00|388.98|386.18|389.51|386.71|390.14|387.34|388.46|385.66|0
1659413100000|2022-08-02 04:05:00|389.3|386.5|390.35|387.55|390.77|387.97|389.3|386.5|0
1659413400000|2022-08-02 04:10:00|390.56|387.76|390.34|387.54|390.77|387.97|390.02|387.22|0
1659413700000|2022-08-02 04:15:00|390.44|387.64|389.5|386.7|390.44|387.64|389.5|386.7|0
1659414000000|2022-08-02 04:20:00|389.71|386.91|389.08|386.28|389.71|386.91|388.66|385.86|0
1659414300000|2022-08-02 04:25:00|388.87|386.07|388.96|386.16|389.29|386.49|388.45|385.65|0
1659414600000|2022-08-02 04:30:00|388.86|386.06|389.07|386.27|389.7|386.9|388.02|385.22|0
1659414900000|2022-08-02 04:35:00|389.28|386.48|388.65|385.85|389.28|386.48|388.44|385.64|0
1659415200000|2022-08-02 04:40:00|388.44|385.64|388.22|385.42|388.86|386.06|388.02|385.22|0
1659415500000|2022-08-02 04:45:00|388.32|385.52|388.85|386.05|389.06|386.26|388.22|385.42|0
1659415800000|2022-08-02 04:50:00|388.95|386.15|388.43|385.63|389.06|386.26|388.01|385.21|0
1659416100000|2022-08-02 04:55:00|388.32|385.52|389.47|386.67|389.47|386.67|388.22|385.42|0
1659416400000|2022-08-02 05:00:00|389.26|386.46|390.41|387.61|390.94|388.14|389.26|386.46|0
1659416700000|2022-08-02 05:05:00|390.52|387.72|390.72|387.92|391.99|389.19|390.52|387.72|0
1659417000000|2022-08-02 05:10:00|390.61|387.81|391.14|388.34|391.14|388.34|390.3|387.5|0
1659417300000|2022-08-02 05:15:00|391.35|388.55|388.62|385.82|391.56|388.76|388.51|385.71|0
1659417600000|2022-08-02 05:20:00|388.41|385.61|389.45|386.65|389.87|387.07|388.2|385.4|0
1659417900000|2022-08-02 05:25:00|389.24|386.44|388.19|385.39|390.08|387.28|387.98|385.18|0
1659418200000|2022-08-02 05:30:00|388.08|385.28|386.72|383.92|388.61|385.81|386.3|383.5|0
1659418500000|2022-08-02 05:35:00|386.93|384.13|386.09|383.29|387.14|384.34|385.46|382.66|0
1659418800000|2022-08-02 05:40:00|386.3|383.5|386.5|383.7|387.13|384.33|386.3|383.5|0
1659419100000|2022-08-02 05:45:00|386.39|383.59|387.55|384.75|387.97|385.17|386.29|383.49|0
1659419400000|2022-08-02 05:50:00|387.76|384.96|387.33|384.53|387.76|384.96|386.92|384.12|0
1659419700000|2022-08-02 05:55:00|387.54|384.74|386.91|384.11|387.54|384.74|386.08|383.28|0
1659420000000|2022-08-02 06:00:00|386.7|383.9|388.79|385.99|389.21|386.41|386.7|383.9|0
1659420300000|2022-08-02 06:05:00|389|386.2|389.14|386.34|390.19|387.39|389|386.2|0
1659420600000|2022-08-02 06:10:00|388.93|386.13|389.98|387.18|390.4|387.6|388.93|386.13|0
1659420900000|2022-08-02 06:15:00|390.08|387.28|390.6|387.8|391.02|388.22|389.56|386.76|0
1659421200000|2022-08-02 06:20:00|390.81|388.01|389.13|386.33|391.02|388.22|387.25|384.45|0
1659421500000|2022-08-02 06:25:00|389.34|386.54|389.23|386.43|389.55|386.75|388.29|385.49|0
1659421800000|2022-08-02 06:30:00|389.34|386.54|387.24|384.44|389.97|387.17|386.82|384.02|0
1659422100000|2022-08-02 06:35:00|387.03|384.23|387.03|384.23|387.87|385.07|386.4|383.6|0
1659422400000|2022-08-02 06:40:00|386.82|384.02|387.44|384.64|387.65|384.85|386.19|383.39|0
1659422700000|2022-08-02 06:45:00|387.54|384.74|388.28|385.48|388.7|385.9|387.23|384.43|0
1659423000000|2022-08-02 06:50:00|388.07|385.27|387.44|384.64|388.49|385.69|386.81|384.01|0
1659423300000|2022-08-02 06:55:00|387.54|384.74|388.27|385.47|388.48|385.68|387.33|384.53|0
1659423600000|2022-08-02 07:00:00|388.48|385.68|386.17|383.37|389.52|386.72|385.76|382.96|0
1659423900000|2022-08-02 07:05:00|385.97|383.57|381.69|379.29|386.18|383.78|379.1|376.7|0
1659424200000|2022-08-02 07:10:00|381.8|379.4|380.85|378.45|383.05|380.65|380.55|378.15|0
1659424500000|2022-08-02 07:15:00|380.96|378.56|380.33|377.93|381.17|378.77|376.81|374.41|0
1659424800000|2022-08-02 07:20:00|379.92|377.52|381.79|379.39|382.62|380.22|378.67|376.27|0
1659425100000|2022-08-02 07:25:00|382|379.6|382.3|379.9|382.41|380.01|380.33|377.93|0
1659425400000|2022-08-02 07:30:00|381.99|379.59|381.99|379.59|382.2|379.8|378.87|376.47|0
1659425700000|2022-08-02 07:35:00|382.2|379.8|385.53|383.13|386.16|383.76|381.36|378.96|0
1659426000000|2022-08-02 07:40:00|385.32|382.92|385.11|382.71|386.78|384.38|385.11|382.71|0
1659426300000|2022-08-02 07:45:00|385.32|382.92|387.19|384.79|387.82|385.42|385.32|382.92|0
1659426600000|2022-08-02 07:50:00|387.4|385|386.56|384.16|388.66|386.26|386.45|384.05|0
1659426900000|2022-08-02 07:55:00|386.77|384.37|385.51|383.11|387.82|385.42|385.31|382.91|0
1659427200000|2022-08-02 08:00:00|385.31|382.91|386.14|383.74|387.6|385.2|385.1|382.7|0
1659427500000|2022-08-02 08:05:00|386.03|383.63|386.61|384.21|387.98|385.58|385.19|382.79|0
1659427800000|2022-08-02 08:10:00|386.72|384.32|384.21|381.81|386.72|384.32|383.8|381.4|0
1659428100000|2022-08-02 08:15:00|384.42|382.02|382.43|380.03|384.52|382.12|382.13|379.73|0
1659428400000|2022-08-02 08:20:00|382.13|379.73|385.56|383.16|386.09|383.69|381.71|379.31|0
1659428700000|2022-08-02 08:25:00|385.67|383.27|385.66|383.26|386.29|383.89|384.62|382.22|0
1659429000000|2022-08-02 08:30:00|385.87|383.47|384.62|382.22|386.29|383.89|383.99|381.59|0
1659429300000|2022-08-02 08:35:00|384.2|381.8|381.07|378.67|384.2|381.8|380.86|378.46|0
1659429600000|2022-08-02 08:40:00|380.86|378.46|380.44|378.04|381.59|379.19|380.03|377.63|0
1659429900000|2022-08-02 08:45:00|380.65|378.25|380.23|377.83|380.86|378.46|378.88|376.48|0
1659430200000|2022-08-02 08:50:00|379.82|377.42|381.27|378.87|381.68|379.28|379.61|377.21|0
1659430500000|2022-08-02 08:55:00|381.48|379.08|381.68|379.28|381.89|379.49|380.85|378.45|0
1659430800000|2022-08-02 09:00:00|381.57|379.17|382.76|380.36|383.29|380.89|381.21|378.81|0
1659431100000|2022-08-02 09:05:00|382.87|380.47|382.66|380.26|383.08|380.68|382.13|379.73|0
1659431400000|2022-08-02 09:10:00|382.87|380.47|383.49|381.09|383.59|381.19|382.03|379.63|0
1659431700000|2022-08-02 09:15:00|383.28|380.88|384.11|381.71|384.32|381.92|383.28|380.88|0
1659432000000|2022-08-02 09:20:00|384.32|381.92|383.2|380.8|384.32|381.92|382.44|380.04|0
1659432300000|2022-08-02 09:25:00|382.99|380.59|383.4|381|383.5|381.1|381.85|379.45|0
1659432600000|2022-08-02 09:30:00|383.61|381.21|381.95|379.55|384.24|381.84|379.88|377.48|0
1659432900000|2022-08-02 09:35:00|381.84|379.44|381.12|378.72|382.98|380.58|381.12|378.72|0
1659433200000|2022-08-02 09:40:00|381.22|378.82|383.19|380.79|383.6|381.2|381.22|378.82|0
1659433500000|2022-08-02 09:45:00|383.08|380.68|382.66|380.26|383.08|380.68|381.94|379.54|0
1659433800000|2022-08-02 09:50:00|382.56|380.16|379.45|377.05|382.77|380.37|379.24|376.84|0
1659434100000|2022-08-02 09:55:00|379.65|377.25|378.62|376.22|380.17|377.77|378.41|376.01|0
1659434400000|2022-08-02 10:00:00|378.82|376.42|379.03|376.63|380.48|378.08|378.82|376.42|0
1659434700000|2022-08-02 10:05:00|378.82|376.42|378.61|376.21|378.82|376.42|377.58|375.18|0
1659435000000|2022-08-02 10:10:00|378.5|376.1|380.05|377.65|380.05|377.65|378.19|375.79|0
1659435300000|2022-08-02 10:15:00|379.74|377.34|376.54|374.14|380.05|377.65|374.48|372.08|0
1659435600000|2022-08-02 10:20:00|376.33|373.93|376.74|374.34|377.57|375.17|376.22|373.82|0
1659435900000|2022-08-02 10:25:00|376.95|374.55|376.32|373.92|377.36|374.96|376.12|373.72|0
1659436200000|2022-08-02 10:30:00|376.12|373.72|375.29|372.89|376.83|374.43|375.08|372.68|0
1659436500000|2022-08-02 10:35:00|375.18|372.78|376.93|374.53|377.35|374.95|374.46|372.06|0
1659436800000|2022-08-02 10:40:00|376.73|374.33|378.38|375.98|378.79|376.39|376.52|374.12|0
1659437100000|2022-08-02 10:45:00|378.17|375.77|377.58|375.18|379.34|376.94|377.55|375.15|0
1659437400000|2022-08-02 10:50:00|377.48|375.08|377.27|374.87|378.92|376.52|377.06|374.66|0
1659437700000|2022-08-02 10:55:00|377.48|375.08|379.54|377.14|379.74|377.34|376.86|374.46|0
1659438000000|2022-08-02 11:00:00|379.43|377.03|384.09|381.69|385.12|382.72|378.92|376.52|0
1659438300000|2022-08-02 11:05:00|383.88|381.48|381.6|379.2|383.88|381.48|381.18|378.78|0
1659438600000|2022-08-02 11:10:00|381.39|378.99|382.73|380.33|383.46|381.06|381.39|378.99|0
1659438900000|2022-08-02 11:15:00|382.63|380.23|383.24|380.84|384.28|381.88|382.42|380.02|0
1659439200000|2022-08-02 11:20:00|383.45|381.05|385.32|382.92|385.52|383.12|383.04|380.64|0
1659439500000|2022-08-02 11:25:00|385.31|382.91|384.69|382.29|385.52|383.12|384.27|381.87|0
1659439800000|2022-08-02 11:30:00|384.48|382.08|386.55|384.15|387.18|384.78|384.27|381.87|0
1659440100000|2022-08-02 11:35:00|386.35|383.95|385.93|383.53|386.55|384.15|385.1|382.7|0
1659440400000|2022-08-02 11:40:00|385.82|383.42|383.64|381.24|386.13|383.73|383.43|381.03|0
1659440700000|2022-08-02 11:45:00|383.53|381.13|384.67|382.27|385.3|382.9|383.43|381.03|0
1659441000000|2022-08-02 11:50:00|384.77|382.37|385.08|382.68|385.29|382.89|383.43|381.03|0
1659441300000|2022-08-02 11:55:00|384.98|382.58|384.04|381.64|385.29|382.89|383.63|381.23|0
1659441600000|2022-08-02 12:00:00|383.63|381.23|386.32|383.92|386.53|384.13|383.63|381.23|0
1659441900000|2022-08-02 12:05:00|386.11|383.71|385.7|383.3|386.32|383.92|384.87|382.47|0
1659442200000|2022-08-02 12:10:00|385.49|383.09|384.68|382.28|385.93|383.53|384.27|381.87|0
1659442500000|2022-08-02 12:15:00|384.57|382.17|382.19|379.79|384.89|382.49|382.19|379.79|0
1659442800000|2022-08-02 12:20:00|381.98|379.58|384.1|381.7|384.67|382.27|381.77|379.37|0
1659443100000|2022-08-02 12:25:00|384.31|381.91|382.85|380.45|384.31|381.91|381.61|379.21|0
1659443400000|2022-08-02 12:30:00|383.06|380.66|383.05|380.65|384.93|382.53|382.95|380.55|0
1659443700000|2022-08-02 12:35:00|383.26|380.86|382.64|380.24|383.26|380.86|381.81|379.41|0
1659444000000|2022-08-02 12:40:00|382.94|380.54|380.14|377.74|382.94|380.54|380.14|377.74|0
1659444300000|2022-08-02 12:45:00|380.35|377.95|380.91|378.51|381.59|379.19|379.52|377.12|0
1659444600000|2022-08-02 12:50:00|381.12|378.72|380.7|378.3|381.74|379.34|380.5|378.1|0
1659444900000|2022-08-02 12:55:00|380.91|378.51|384.42|382.02|384.52|382.12|380.8|378.4|0
1659445200000|2022-08-02 13:00:00|384.63|382.23|383.38|380.98|385.04|382.64|383.18|380.78|0
1659445500000|2022-08-02 13:05:00|383.8|381.4|388.78|386.38|388.99|386.59|383.38|380.98|0
1659445800000|2022-08-02 13:10:00|389.2|386.8|391.08|388.68|391.49|389.09|388.37|385.97|0
1659446100000|2022-08-02 13:15:00|390.97|388.57|388.99|386.59|391.29|388.89|388.78|386.38|0
1659446400000|2022-08-02 13:20:00|388.78|386.38|388.56|386.16|389.4|387|387.52|385.12|0
1659446700000|2022-08-02 13:25:00|388.77|386.37|391.27|388.87|391.27|388.87|388.56|386.16|0
1659447000000|2022-08-02 13:30:00|390.23|387.83|391.48|389.08|396.3|393.9|388.14|385.74|0
1659447300000|2022-08-02 13:35:00|391.27|388.87|389.6|387.2|391.48|389.08|383.98|381.58|0
1659447600000|2022-08-02 13:40:00|389.39|386.99|384.8|382.4|391.26|388.86|384.39|381.99|0
1659447900000|2022-08-02 13:45:00|385.43|383.03|386.64|384.24|394.19|391.79|384.6|382.2|0
1659448200000|2022-08-02 13:50:00|386.44|384.04|381.65|379.25|389.57|387.17|380.61|378.21|0
1659448500000|2022-08-02 13:55:00|381.03|378.63|386.64|384.24|389.56|387.16|378.75|376.35|0
1659448800000|2022-08-02 14:00:00|386.22|383.82|382.68|380.28|386.43|384.03|380.61|378.21|0
1659449100000|2022-08-02 14:05:00|383.1|380.7|378.12|375.72|386.84|384.44|378.12|375.72|0
1659449400000|2022-08-02 14:10:00|377.5|375.1|381.54|379.14|382.26|379.86|371.72|369.32|0
1659449700000|2022-08-02 14:15:00|381.74|379.34|386.46|384.06|386.88|384.48|381.49|379.09|0
1659450000000|2022-08-02 14:20:00|386.87|384.47|384.59|382.19|390.41|388.01|383.14|380.74|0
1659450300000|2022-08-02 14:25:00|384.38|381.98|391.65|389.25|391.65|389.25|383.13|380.73|0
1659450600000|2022-08-02 14:30:00|393.32|390.92|391.44|389.04|395.2|392.8|389.77|387.37|0
1659450900000|2022-08-02 14:35:00|391.65|389.25|393.11|390.71|394.57|392.17|389.35|386.95|0
1659451200000|2022-08-02 14:40:00|393.52|391.12|399.39|396.99|400.44|398.04|391.85|389.45|0
1659451500000|2022-08-02 14:45:00|399.81|397.41|401.69|399.29|401.69|399.29|395.82|393.42|0
1659451800000|2022-08-02 14:50:00|401.91|399.51|410.14|407.74|410.78|408.38|401.27|398.87|0
1659452100000|2022-08-02 14:55:00|409.72|407.32|403.37|400.97|409.93|407.53|402.11|399.71|0
1659452400000|2022-08-02 15:00:00|403.58|401.18|400.35|397.95|405.27|402.87|399.93|397.53|0
1659452700000|2022-08-02 15:05:00|400.77|398.37|399.29|396.89|401.4|399|397.39|394.99|0
1659453000000|2022-08-02 15:10:00|399.5|397.1|396.34|393.94|399.5|397.1|396.34|393.94|0
1659453300000|2022-08-02 15:15:00|396.55|394.15|398.23|395.83|399.71|397.31|394.86|392.46|0
1659453600000|2022-08-02 15:20:00|398.02|395.62|397.21|394.81|398.65|396.25|394.65|392.25|0
1659453900000|2022-08-02 15:25:00|396.58|394.18|401.43|399.03|402.48|400.08|396.58|394.18|0
1659454200000|2022-08-02 15:30:00|401.64|399.24|397.2|394.8|401.85|399.45|393.84|391.44|0
1659454500000|2022-08-02 15:35:00|396.99|394.59|402.9|400.5|403.54|401.14|396.99|394.59|0
1659454800000|2022-08-02 15:40:00|402.69|400.29|405.44|403.04|406.92|404.52|401.63|399.23|0
1659455100000|2022-08-02 15:45:00|405.86|403.46|405.65|403.25|406.07|403.67|402.68|400.28|0
1659455400000|2022-08-02 15:50:00|405.86|403.46|405.22|402.82|406.07|403.67|404.16|401.76|0
1659455700000|2022-08-02 15:55:00|405.43|403.03|403.73|401.33|406.92|404.52|403.1|400.7|0
1659456000000|2022-08-02 16:00:00|403.94|401.54|408.37|405.97|409.22|406.82|402.67|400.27|0
1659456300000|2022-08-02 16:05:00|408.15|405.75|406.87|404.47|408.79|406.39|406.23|403.83|0
1659456600000|2022-08-02 16:10:00|406.66|404.26|410.72|408.32|411.47|409.07|406.02|403.62|0
1659456900000|2022-08-02 16:15:00|410.83|408.43|414.27|411.87|414.62|412.22|410.61|408.21|0
1659457200000|2022-08-02 16:20:00|414.49|412.09|417.7|415.3|417.92|415.52|413.63|411.23|0
1659457500000|2022-08-02 16:25:00|417.92|415.52|418.35|415.95|418.35|415.95|416.2|413.8|0
1659457800000|2022-08-02 16:30:00|418.78|416.38|417.48|415.08|418.99|416.59|415.98|413.58|0
1659458100000|2022-08-02 16:35:00|417.7|415.3|420.28|417.88|420.49|418.09|416.19|413.79|0
1659458400000|2022-08-02 16:40:00|419.84|417.44|422|419.6|422|419.6|419.41|417.01|0
1659458700000|2022-08-02 16:45:00|421.56|419.16|421.13|418.73|421.56|419.16|418.98|416.58|0
1659459000000|2022-08-02 16:50:00|420.91|418.51|421.56|419.16|422.42|420.02|418.98|416.58|0
1659459300000|2022-08-02 16:55:00|421.77|419.37|419.4|417|421.99|419.59|418.33|415.93|0
1659459600000|2022-08-02 17:00:00|419.19|416.79|417.03|414.63|419.4|417|414.67|412.27|0
1659459900000|2022-08-02 17:05:00|416.6|414.2|416.6|414.2|417.46|415.06|413.17|410.77|0
1659460200000|2022-08-02 17:10:00|416.38|413.98|416.17|413.77|417.46|415.06|415.09|412.69|0
1659460500000|2022-08-02 17:15:00|416.38|413.98|415.52|413.12|417.24|414.84|415.52|413.12|0
1659460800000|2022-08-02 17:20:00|415.3|412.9|410.37|407.97|415.73|413.33|410.37|407.97|0
1659461100000|2022-08-02 17:25:00|410.16|407.76|403.34|400.94|410.8|408.4|401.85|399.45|0
1659461400000|2022-08-02 17:30:00|402.91|400.51|394.65|392.25|402.91|400.51|394.65|392.25|0
1659461700000|2022-08-02 17:35:00|394.23|391.83|392.12|389.72|396.23|393.83|390.86|388.46|0
1659462000000|2022-08-02 17:40:00|392.33|389.93|395.23|392.83|396.49|394.09|390.96|388.56|0
1659462300000|2022-08-02 17:45:00|395.13|392.73|390.72|388.32|396.18|393.78|390.09|387.69|0
1659462600000|2022-08-02 17:50:00|390.09|387.69|394.56|392.16|394.56|392.16|388.56|386.16|0
1659462900000|2022-08-02 17:55:00|394.35|391.95|394.56|392.16|395.19|392.79|392.46|390.06|0
1659463200000|2022-08-02 18:00:00|394.14|391.74|393.82|391.42|395.81|393.41|391.21|388.81|0
1659463500000|2022-08-02 18:05:00|393.72|391.32|401.7|399.3|401.7|399.3|392.88|390.48|0
1659463800000|2022-08-02 18:10:00|401.49|399.09|399.38|396.98|401.91|399.51|398.12|395.72|0
1659464100000|2022-08-02 18:15:00|399.17|396.77|396.64|394.24|399.38|396.98|395.59|393.19|0
1659464400000|2022-08-02 18:20:00|396.85|394.45|399.79|397.39|401.9|399.5|395.8|393.4|0
1659464700000|2022-08-02 18:25:00|400.21|397.81|401.47|399.07|402.11|399.71|399.37|396.97|0
1659465000000|2022-08-02 18:30:00|401.05|398.65|403.37|400.97|405.06|402.66|400.63|398.23|0
1659465300000|2022-08-02 18:35:00|403.16|400.76|399.78|397.38|403.37|400.97|398.31|395.91|0
1659465600000|2022-08-02 18:40:00|399.99|397.59|401.25|398.85|402.31|399.91|399.99|397.59|0
1659465900000|2022-08-02 18:45:00|400.83|398.43|400.19|397.79|401.04|398.64|394.73|392.33|0
1659466200000|2022-08-02 18:50:00|400.51|398.11|396.82|394.42|402.51|400.11|394.31|391.91|0
1659466500000|2022-08-02 18:55:00|396.4|394|394.51|392.11|396.82|394.42|392|389.6|0
1659466800000|2022-08-02 19:00:00|394.09|391.69|395.77|393.37|397.03|394.63|393.67|391.27|0
1659467100000|2022-08-02 19:05:00|395.56|393.16|393.46|391.06|397.02|394.62|392.83|390.43|0
1659467400000|2022-08-02 19:10:00|393.25|390.85|394.29|391.89|394.5|392.1|390.53|388.13|0
1659467700000|2022-08-02 19:15:00|395.34|392.94|387.39|384.99|395.34|392.94|385.73|383.33|0
1659468000000|2022-08-02 19:20:00|386.77|384.37|386.76|384.36|389.27|386.87|385.1|382.7|0
1659468300000|2022-08-02 19:25:00|386.97|384.57|393.23|390.83|393.86|391.46|386.76|384.36|0
1659468600000|2022-08-02 19:30:00|392.81|390.41|393.02|390.62|393.86|391.46|389.88|387.48|0
1659468900000|2022-08-02 19:35:00|393.44|391.04|393.64|391.24|397.84|395.44|393.02|390.62|0
1659469200000|2022-08-02 19:40:00|394.06|391.66|394.06|391.66|394.06|391.66|390.5|388.1|0
1659469500000|2022-08-02 19:45:00|394.48|392.08|388.83|386.43|394.48|392.08|387.26|384.86|0
1659469800000|2022-08-02 19:50:00|388.2|385.8|385.28|382.88|389.45|387.05|384.87|382.47|0
1659470100000|2022-08-02 19:55:00|384.66|382.26|383.2|380.8|385.49|383.09|381.33|378.93|0
1659470400000|2022-08-02 20:00:00|382.79|380.39|382.78|380.38|384.03|381.63|382.58|380.18|0
1659470700000|2022-08-02 20:05:00|382.99|380.59|381.33|378.93|383.2|380.8|379.05|376.65|0
1659471000000|2022-08-02 20:10:00|381.53|379.13|381.74|379.34|381.74|379.34|379.67|377.27|0
1659471300000|2022-08-02 20:15:00|381.73|378.93|380.28|377.48|382.04|379.24|380.28|377.48|0
1659471600000|2022-08-02 20:20:00|380.48|377.68|380.42|377.62|381.05|378.25|378.87|376.07|0
1659471900000|2022-08-02 20:25:00|380.63|377.83|380.01|377.21|381.04|378.24|379.59|376.79|0
1659472200000|2022-08-02 20:30:00|380.21|377.41|380.42|377.62|380.83|378.03|380|377.2|0
1659472500000|2022-08-02 20:35:00|380.51|377.71|380.2|377.4|380.83|378.03|380.2|377.4|0
1659472800000|2022-08-02 20:40:00|380.41|377.61|382.07|379.27|382.69|379.89|380|377.2|0
1659473100000|2022-08-02 20:45:00|382.27|379.47|383.72|380.92|384.14|381.34|382.07|379.27|0
1659473400000|2022-08-02 20:50:00|383.82|381.02|384.03|381.23|384.03|381.23|383.31|380.51|0
1659473700000|2022-08-02 20:55:00|384.13|381.33|384.94|382.14|385.27|382.47|383.4|380.6|0
1659474000000|2022-08-02 21:00:00|384.33|381.53|384.2|381.4|384.63|381.83|384.17|381.37|0
1659474300000|2022-08-02 21:05:00|384.23|381.43|384.6|381.8|384.62|381.82|384.23|381.43|0
1659474600000|2022-08-02 21:10:00|384.62|381.82|384.83|382.03|384.84|382.04|384.62|381.82|0
1659474900000|2022-08-02 21:15:00|384.8|382|385.1|382.3|385.22|382.42|384.8|382|0
1659475200000|2022-08-02 21:20:00|385.22|382.42|385.24|382.44|385.28|382.48|385.09|382.29|0
1659475500000|2022-08-02 21:25:00|385.15|382.35|385.09|382.29|385.15|382.35|384.79|381.99|0
1659475800000|2022-08-02 21:30:00|385.03|382.23|385.05|382.25|385.18|382.38|384.93|382.13|0
1659476100000|2022-08-02 21:35:00|385.08|382.28|385.05|382.25|385.12|382.32|384.78|381.98|0
1659476400000|2022-08-02 21:40:00|385.08|382.28|385.2|382.4|385.48|382.68|385.04|382.24|0
1659476700000|2022-08-02 21:45:00|385.13|382.33|385.22|382.42|385.22|382.42|384.9|382.1|0
1659477000000|2022-08-02 21:50:00|385.2|382.4|385.16|382.36|385.47|382.67|384.86|382.06|0
1659477300000|2022-08-02 21:55:00|385.1|382.3|385.38|382.58|385.48|382.68|384.91|382.11|0
1659477600000|2022-08-02 22:00:00|386.05|383.25|386.16|383.36|388.25|385.45|386.05|383.25|0
1659477900000|2022-08-02 22:05:00|386.37|383.57|388.66|385.86|389.07|386.27|385.95|383.15|0
1659478200000|2022-08-02 22:10:00|388.87|386.07|386.78|383.98|389.28|386.48|386.57|383.77|0
1659478500000|2022-08-02 22:15:00|386.98|384.18|387.19|384.39|387.82|385.02|386.78|383.98|0
1659478800000|2022-08-02 22:20:00|387.08|384.28|384.9|382.1|387.61|384.81|384.9|382.1|0
1659479100000|2022-08-02 22:25:00|384.69|381.89|385.72|382.92|386.56|383.76|384.69|381.89|0
1659479400000|2022-08-02 22:30:00|386.14|383.34|387.39|384.59|387.6|384.8|385.93|383.13|0
1659479700000|2022-08-02 22:35:00|387.59|384.79|389.05|386.25|389.89|387.09|387.59|384.79|0
1659480000000|2022-08-02 22:40:00|388.84|386.04|389.46|386.66|389.67|386.87|388.84|386.04|0
1659480300000|2022-08-02 22:45:00|389.67|386.87|388.63|385.83|389.88|387.08|388|385.2|0
1659480600000|2022-08-02 22:50:00|388.42|385.62|389.04|386.24|389.46|386.66|388.42|385.62|0
1659480900000|2022-08-02 22:55:00|389.25|386.45|387.05|384.25|389.25|386.45|386.74|383.94|0
1659481200000|2022-08-02 23:00:00|386.95|384.15|386.74|383.94|386.95|384.15|385.91|383.11|0
1659481500000|2022-08-02 23:05:00|386.95|384.15|387.57|384.77|387.57|384.77|386.32|383.52|0
1659481800000|2022-08-02 23:10:00|387.36|384.56|387.15|384.35|388.4|385.6|386.94|384.14|0
1659482100000|2022-08-02 23:15:00|387.36|384.56|387.77|384.97|387.77|384.97|386.52|383.72|0
1659482400000|2022-08-02 23:20:00|387.56|384.76|387.35|384.55|387.77|384.97|387.14|384.34|0
1659482700000|2022-08-02 23:25:00|387.56|384.76|388.39|385.59|388.39|385.59|387.55|384.75|0
1659483000000|2022-08-02 23:30:00|388.49|385.69|387.23|384.43|388.6|385.8|386.51|383.71|0
1659483300000|2022-08-02 23:35:00|387.55|384.75|384.63|381.83|387.55|384.75|384.01|381.21|0
1659483600000|2022-08-02 23:40:00|384.42|381.62|384.83|382.03|384.84|382.04|383.8|381|0
1659483900000|2022-08-02 23:45:00|384.63|381.83|383.79|380.99|384.83|382.03|383.58|380.78|0
1659484200000|2022-08-02 23:50:00|383.58|380.78|382.75|379.95|384.21|381.41|382.54|379.74|0
1659484500000|2022-08-02 23:55:00|382.54|379.74|382.54|379.74|382.95|380.15|381.92|379.12|0
1659484800000|2022-08-03 00:00:00|382.12|379.32|382.12|379.32|382.74|379.94|380.87|378.07|0
1659485100000|2022-08-03 00:05:00|381.91|379.11|384.08|381.28|385.65|382.85|381.91|379.11|0
1659485400000|2022-08-03 00:10:00|383.98|381.18|381.49|378.69|383.98|381.18|380.86|378.06|0
1659485700000|2022-08-03 00:15:00|381.69|378.89|383.35|380.55|383.97|381.17|380.86|378.06|0
1659486000000|2022-08-03 00:20:00|383.56|380.76|380.44|377.64|383.97|381.17|379.2|376.4|0
1659486300000|2022-08-03 00:25:00|380.65|377.85|378.78|375.98|380.65|377.85|378.16|375.36|0
1659486600000|2022-08-03 00:30:00|379.4|376.6|379.81|377.01|380.23|377.43|378.78|375.98|0
1659486900000|2022-08-03 00:35:00|379.71|376.91|380.53|377.73|381.36|378.56|379.19|376.39|0
1659487200000|2022-08-03 00:40:00|380.43|377.63|375.05|372.25|380.43|377.63|374.85|372.05|0
1659487500000|2022-08-03 00:45:00|375.47|372.67|376.18|373.38|376.5|373.7|375.05|372.25|0
1659487800000|2022-08-03 00:50:00|376.29|373.49|377.94|375.14|378.35|375.55|376.29|373.49|0
1659488100000|2022-08-03 00:55:00|377.73|374.93|379.38|376.58|379.59|376.79|377.21|374.41|0
1659488400000|2022-08-03 01:00:00|379.27|376.47|379.58|376.78|380.21|377.41|378.86|376.06|0
1659488700000|2022-08-03 01:05:00|379.38|376.58|381.24|378.44|381.24|378.44|379.27|376.47|0
1659489000000|2022-08-03 01:10:00|381.65|378.85|382.06|379.26|382.27|379.47|381.03|378.23|0
1659489300000|2022-08-03 01:15:00|382.27|379.47|383.93|381.13|384.97|382.17|382.27|379.47|0
1659489600000|2022-08-03 01:20:00|383.82|381.02|383.09|380.29|384.76|381.96|383.09|380.29|0
1659489900000|2022-08-03 01:25:00|382.88|380.08|383.09|380.29|383.72|380.92|382.05|379.25|0
1659490200000|2022-08-03 01:30:00|383.5|380.7|385.79|382.99|386|383.2|382.36|379.56|0
1659490500000|2022-08-03 01:35:00|385.89|383.09|383.8|381|386|383.2|383.29|380.49|0
1659490800000|2022-08-03 01:40:00|384.01|381.21|385.36|382.56|386.2|383.4|383.29|380.49|0
1659491100000|2022-08-03 01:45:00|385.57|382.77|384.94|382.14|386.41|383.61|383.9|381.1|0
1659491400000|2022-08-03 01:50:00|385.15|382.35|385.98|383.18|387.86|385.06|384.94|382.14|0
1659491700000|2022-08-03 01:55:00|385.77|382.97|385.98|383.18|386.5|383.7|385.56|382.76|0
1659492000000|2022-08-03 02:00:00|386.19|383.39|388.58|385.78|389.73|386.93|385.98|383.18|0
1659492300000|2022-08-03 02:05:00|388.79|385.99|387.85|385.05|389.31|386.51|387.85|385.05|0
1659492600000|2022-08-03 02:10:00|388.06|385.26|387.43|384.63|388.06|385.26|387.01|384.21|0
1659492900000|2022-08-03 02:15:00|387.22|384.42|386.38|383.58|387.42|384.62|386.38|383.58|0
1659493200000|2022-08-03 02:20:00|386.59|383.79|385.33|382.53|386.79|383.99|385.33|382.53|0
1659493500000|2022-08-03 02:25:00|385.64|382.84|385.33|382.53|385.96|383.16|384.71|381.91|0
1659493800000|2022-08-03 02:30:00|385.54|382.74|386.16|383.36|386.79|383.99|385.54|382.74|0
1659494100000|2022-08-03 02:35:00|385.95|383.15|386.57|383.77|386.57|383.77|385.74|382.94|0
1659494400000|2022-08-03 02:40:00|386.78|383.98|385.32|382.52|387.4|384.6|385.32|382.52|0
1659494700000|2022-08-03 02:45:00|385.42|382.62|385.52|382.72|386.15|383.35|384.48|381.68|0
1659495000000|2022-08-03 02:50:00|385.31|382.51|385.94|383.14|385.94|383.14|384.27|381.47|0
1659495300000|2022-08-03 02:55:00|386.14|383.34|387.18|384.38|387.81|385.01|386.14|383.34|0
1659495600000|2022-08-03 03:00:00|387.28|384.48|388.22|385.42|388.85|386.05|387.18|384.38|0
1659495900000|2022-08-03 03:05:00|388.01|385.21|387.59|384.79|388.43|385.63|387.17|384.37|0
1659496200000|2022-08-03 03:10:00|387.8|385|387.59|384.79|388.22|385.42|387.59|384.79|0
1659496500000|2022-08-03 03:15:00|387.8|385|386.96|384.16|388.84|386.04|386.75|383.95|0
1659496800000|2022-08-03 03:20:00|386.75|383.95|387.37|384.57|388.42|385.62|386.43|383.63|0
1659497100000|2022-08-03 03:25:00|387.58|384.78|387.16|384.36|388.62|385.82|387.16|384.36|0
1659497400000|2022-08-03 03:30:00|386.95|384.15|386.11|383.31|386.95|384.15|385.7|382.9|0
1659497700000|2022-08-03 03:35:00|386.21|383.41|386.73|383.93|387.15|384.35|386.11|383.31|0
1659498000000|2022-08-03 03:40:00|386.83|384.03|386.94|384.14|387.46|384.66|386.32|383.52|0
1659498300000|2022-08-03 03:45:00|387.04|384.24|387.98|385.18|388.4|385.6|386.94|384.14|0
1659498600000|2022-08-03 03:50:00|388.08|385.28|386.93|384.13|389.05|386.25|386.93|384.13|0
1659498900000|2022-08-03 03:55:00|386.72|383.92|387.24|384.44|387.76|384.96|386.51|383.71|0
1659499200000|2022-08-03 04:00:00|387.14|384.34|388.8|386|388.8|386|386.51|383.71|0
1659499500000|2022-08-03 04:05:00|388.59|385.79|390.47|387.67|391.41|388.61|387.97|385.17|0
1659499800000|2022-08-03 04:10:00|390.26|387.46|389.21|386.41|390.78|387.98|388.9|386.1|0
1659500100000|2022-08-03 04:15:00|389.1|386.3|389.94|387.14|390.05|387.25|388.58|385.78|0
1659500400000|2022-08-03 04:20:00|390.04|387.24|389.62|386.82|390.46|387.66|389.62|386.82|0
1659500700000|2022-08-03 04:25:00|389.72|386.92|389.62|386.82|389.83|387.03|388.99|386.19|0
1659501000000|2022-08-03 04:30:00|389.83|387.03|389.2|386.4|389.83|387.03|388.57|385.77|0
1659501300000|2022-08-03 04:35:00|389.3|386.5|389.4|386.6|389.41|386.61|388.57|385.77|0
1659501600000|2022-08-03 04:40:00|389.29|386.49|389.61|386.81|389.61|386.81|388.98|386.18|0
1659501900000|2022-08-03 04:45:00|389.82|387.02|390.23|387.43|390.96|388.16|389.61|386.81|0
1659502200000|2022-08-03 04:50:00|390.44|387.64|389.18|386.38|390.44|387.64|388.14|385.34|0
1659502500000|2022-08-03 04:55:00|388.97|386.17|387.92|385.12|389.18|386.38|387.51|384.71|0
1659502800000|2022-08-03 05:00:00|388.13|385.33|388.55|385.75|389.39|386.59|388.13|385.33|0
1659503100000|2022-08-03 05:05:00|388.34|385.54|388.96|386.16|389.59|386.79|387.92|385.12|0
1659503400000|2022-08-03 05:10:00|388.85|386.05|390.42|387.62|390.42|387.62|388.54|385.74|0
1659503700000|2022-08-03 05:15:00|390.84|388.04|389.79|386.99|390.84|388.04|389.79|386.99|0
1659504000000|2022-08-03 05:20:00|389.58|386.78|391.25|388.45|391.25|388.45|389.58|386.78|0
1659504300000|2022-08-03 05:25:00|391.67|388.87|391.04|388.24|392.93|390.13|391.04|388.24|0
1659504600000|2022-08-03 05:30:00|390.93|388.13|392.71|389.91|392.92|390.12|390.93|388.13|0
1659504900000|2022-08-03 05:35:00|392.5|389.7|392.5|389.7|392.81|390.01|391.45|388.65|0
1659505200000|2022-08-03 05:40:00|392.6|389.8|391.86|389.06|392.92|390.12|391.86|389.06|0
1659505500000|2022-08-03 05:45:00|391.65|388.85|391.02|388.22|392.07|389.27|390.6|387.8|0
1659505800000|2022-08-03 05:50:00|391.23|388.43|391.33|388.53|392.07|389.27|391.02|388.22|0
1659506100000|2022-08-03 05:55:00|391.23|388.43|391.22|388.42|391.86|389.06|390.81|388.01|0
1659506400000|2022-08-03 06:00:00|391.02|388.22|391.22|388.42|392.69|389.89|390.59|387.79|0
1659506700000|2022-08-03 06:05:00|391.01|388.21|392.78|389.98|393.83|391.03|390.8|388|0
1659507000000|2022-08-03 06:10:00|392.89|390.09|392.47|389.67|393.31|390.51|392.26|389.46|0
1659507300000|2022-08-03 06:15:00|392.57|389.77|392.26|389.46|393.31|390.51|392.05|389.25|0
1659507600000|2022-08-03 06:20:00|392.05|389.25|391|388.2|392.26|389.46|390.68|387.88|0
1659507900000|2022-08-03 06:25:00|391.21|388.41|390.99|388.19|392.04|389.24|390.57|387.77|0
1659508200000|2022-08-03 06:30:00|391.2|388.4|390.36|387.56|391.2|388.4|389.94|387.14|0
1659508500000|2022-08-03 06:35:00|390.25|387.45|390.57|387.77|391.61|388.81|389.94|387.14|0
1659508800000|2022-08-03 06:40:00|390.78|387.98|389.31|386.51|390.98|388.18|389.1|386.3|0
1659509100000|2022-08-03 06:45:00|389.52|386.72|388.64|385.84|390.14|387.34|388.26|385.46|0
1659509400000|2022-08-03 06:50:00|388.85|386.05|389.68|386.88|389.89|387.09|388.64|385.84|0
1659509700000|2022-08-03 06:55:00|389.89|387.09|389.78|386.98|390.31|387.51|389.47|386.67|0
1659510000000|2022-08-03 07:00:00|389.68|386.88|383.83|381.03|389.68|386.88|383|380.2|0
1659510300000|2022-08-03 07:05:00|383.84|381.44|386.13|383.73|386.76|384.36|383.01|380.61|0
1659510600000|2022-08-03 07:10:00|386.34|383.94|383.62|381.22|387.59|385.19|383.21|380.81|0
1659510900000|2022-08-03 07:15:00|383.21|380.81|387.89|385.49|388.21|385.81|382.58|380.18|0
1659511200000|2022-08-03 07:20:00|387.79|385.39|389.14|386.74|390.3|387.9|387.58|385.18|0
1659511500000|2022-08-03 07:25:00|388.83|386.43|389.46|387.06|390.29|387.89|388.1|385.7|0
1659511800000|2022-08-03 07:30:00|389.25|386.85|387.78|385.38|390.29|387.89|387.57|385.17|0
1659512100000|2022-08-03 07:35:00|387.67|385.27|387.67|385.27|388.82|386.42|387.15|384.75|0
1659512400000|2022-08-03 07:40:00|387.88|385.48|385.89|383.49|387.98|385.58|385.48|383.08|0
1659512700000|2022-08-03 07:45:00|385.48|383.08|383.39|380.99|385.89|383.49|383.07|380.67|0
1659513000000|2022-08-03 07:50:00|383.18|380.78|385.26|382.86|385.36|382.96|383.18|380.78|0
1659513300000|2022-08-03 07:55:00|384.94|382.54|384.84|382.44|385.68|383.28|383.38|380.98|0
1659513600000|2022-08-03 08:00:00|385.05|382.65|384.84|382.44|386.71|384.31|384.42|382.02|0
1659513900000|2022-08-03 08:05:00|384.94|382.54|382.54|380.14|385.04|382.64|381.92|379.52|0
1659514200000|2022-08-03 08:10:00|382.43|380.03|382.95|380.55|383.58|381.18|381.18|378.78|0
1659514500000|2022-08-03 08:15:00|383.16|380.76|383.78|381.38|384.2|381.8|383.16|380.76|0
1659514800000|2022-08-03 08:20:00|383.99|381.59|386.91|384.51|387.11|384.71|383.78|381.38|0
1659515100000|2022-08-03 08:25:00|387.11|384.71|387.21|384.81|387.95|385.55|386.7|384.3|0
1659515400000|2022-08-03 08:30:00|387.32|384.92|389.2|386.8|389.62|387.22|387.32|384.92|0
1659515700000|2022-08-03 08:35:00|389.3|386.9|388.25|385.85|389.3|386.9|387.73|385.33|0
1659516000000|2022-08-03 08:40:00|388.36|385.96|388.98|386.58|389.08|386.68|387.52|385.12|0
1659516300000|2022-08-03 08:45:00|389.08|386.68|388.77|386.37|389.4|387|388.35|385.95|0
1659516600000|2022-08-03 08:50:00|388.87|386.47|390.02|387.62|390.23|387.83|388.03|385.63|0
1659516900000|2022-08-03 08:55:00|389.91|387.51|388.76|386.36|390.65|388.25|388.76|386.36|0
1659517200000|2022-08-03 09:00:00|388.86|386.46|389.38|386.98|389.8|387.4|388.02|385.62|0
1659517500000|2022-08-03 09:05:00|389.48|387.08|390.43|388.03|390.64|388.24|388.86|386.46|0
1659517800000|2022-08-03 09:10:00|390.22|387.82|394.41|392.01|394.83|392.43|390.11|387.71|0
1659518100000|2022-08-03 09:15:00|394.62|392.22|397.58|395.18|397.77|395.37|393.78|391.38|0
1659518400000|2022-08-03 09:20:00|397.47|395.07|396.54|394.14|397.65|395.25|396.12|393.72|0
1659518700000|2022-08-03 09:25:00|396.75|394.35|395.9|393.5|396.75|394.35|395.27|392.87|0
1659519000000|2022-08-03 09:30:00|396|393.6|397.38|394.98|397.38|394.98|395.27|392.87|0
1659519300000|2022-08-03 09:35:00|397.17|394.77|396.53|394.13|397.59|395.19|396.32|393.92|0
1659519600000|2022-08-03 09:40:00|396.95|394.55|395.26|392.86|396.95|394.55|394.84|392.44|0
1659519900000|2022-08-03 09:45:00|395.15|392.75|394.2|391.8|395.26|392.86|393.78|391.38|0
1659520200000|2022-08-03 09:50:00|394.09|391.69|394.41|392.01|395.25|392.85|393.99|391.59|0
1659520500000|2022-08-03 09:55:00|394.3|391.9|393.98|391.58|394.41|392.01|393.77|391.37|0
1659520800000|2022-08-03 10:00:00|393.87|391.47|393.53|391.13|394.83|392.43|393.22|390.82|0
1659521100000|2022-08-03 10:05:00|393.64|391.24|393.84|391.44|394.48|392.08|393.1|390.7|0
1659521400000|2022-08-03 10:10:00|393.73|391.33|395.84|393.44|396.37|393.97|393.73|391.33|0
1659521700000|2022-08-03 10:15:00|395.74|393.34|392.88|390.48|395.74|393.34|392.57|390.17|0
1659522000000|2022-08-03 10:20:00|392.99|390.59|392.15|389.75|393.2|390.8|391.94|389.54|0
1659522300000|2022-08-03 10:25:00|392.36|389.96|392.56|390.16|393.2|390.8|391.94|389.54|0
1659522600000|2022-08-03 10:30:00|392.78|390.38|393.08|390.68|393.62|391.22|392.45|390.05|0
1659522900000|2022-08-03 10:35:00|393.19|390.79|392.98|390.58|394.03|391.63|392.24|389.84|0
1659523200000|2022-08-03 10:40:00|392.77|390.37|391.5|389.1|393.19|390.79|391.18|388.78|0
1659523500000|2022-08-03 10:45:00|391.71|389.31|392.55|390.15|392.97|390.57|391.29|388.89|0
1659523800000|2022-08-03 10:50:00|392.65|390.25|392.76|390.36|392.97|390.57|391.5|389.1|0
1659524100000|2022-08-03 10:55:00|392.55|390.15|393.39|390.99|393.6|391.2|391.7|389.3|0
1659524400000|2022-08-03 11:00:00|393.17|390.77|395.28|392.88|395.38|392.98|392.12|389.72|0
1659524700000|2022-08-03 11:05:00|395.07|392.67|397.6|395.2|397.6|395.2|395.07|392.67|0
1659525000000|2022-08-03 11:10:00|397.49|395.09|397.6|395.2|398.02|395.62|396.75|394.35|0
1659525300000|2022-08-03 11:15:00|397.7|395.3|397.17|394.77|398.02|395.62|396.96|394.56|0
1659525600000|2022-08-03 11:20:00|397.06|394.66|396.53|394.13|397.17|394.77|395.9|393.5|0
1659525900000|2022-08-03 11:25:00|396.63|394.23|398.64|396.24|398.86|396.46|396.11|393.71|0
1659526200000|2022-08-03 11:30:00|398.43|396.03|395.68|393.28|399.07|396.67|395.26|392.86|0
1659526500000|2022-08-03 11:35:00|395.47|393.07|394.2|391.8|396.1|393.7|393.78|391.38|0
1659526800000|2022-08-03 11:40:00|393.99|391.59|394.41|392.01|394.62|392.22|393.14|390.74|0
1659527100000|2022-08-03 11:45:00|394.62|392.22|395.46|393.06|395.67|393.27|393.56|391.16|0
1659527400000|2022-08-03 11:50:00|395.67|393.27|397.25|394.85|397.25|394.85|395.46|393.06|0
1659527700000|2022-08-03 11:55:00|397.36|394.96|397.03|394.63|397.57|395.17|396.51|394.11|0
1659528000000|2022-08-03 12:00:00|396.93|394.53|398.09|395.69|398.2|395.8|396.51|394.11|0
1659528300000|2022-08-03 12:05:00|397.98|395.58|396.29|393.89|397.98|395.58|395.02|392.62|0
1659528600000|2022-08-03 12:10:00|396.08|393.68|400.94|398.54|400.94|398.54|396.08|393.68|0
1659528900000|2022-08-03 12:15:00|401.37|398.97|402|399.6|402|399.6|400.62|398.22|0
1659529200000|2022-08-03 12:20:00|402.43|400.03|400.94|398.54|403.49|401.09|400.3|397.9|0
1659529500000|2022-08-03 12:25:00|400.72|398.32|401.14|398.74|401.78|399.38|400.61|398.21|0
1659529800000|2022-08-03 12:30:00|401.36|398.96|402.2|399.8|402.84|400.44|400.93|398.53|0
1659530100000|2022-08-03 12:35:00|402.3|399.9|400.5|398.1|403.05|400.65|400.5|398.1|0
1659530400000|2022-08-03 12:40:00|400.6|398.2|402.19|399.79|402.41|400.01|400.6|398.2|0
1659530700000|2022-08-03 12:45:00|402.41|400.01|402.83|400.43|403.68|401.28|401.34|398.94|0
1659531000000|2022-08-03 12:50:00|402.62|400.22|403.35|400.95|403.46|401.06|401.98|399.58|0
1659531300000|2022-08-03 12:55:00|403.25|400.85|402.18|399.78|405.16|402.76|402.18|399.78|0
1659531600000|2022-08-03 13:00:00|402.5|400.1|402.39|399.99|402.82|400.42|401.76|399.36|0
1659531900000|2022-08-03 13:05:00|402.28|399.88|400.48|398.08|402.82|400.42|399.63|397.23|0
1659532200000|2022-08-03 13:10:00|400.69|398.29|401.96|399.56|402.6|400.2|400.69|398.29|0
1659532500000|2022-08-03 13:15:00|402.17|399.77|399.62|397.22|402.17|399.77|399.62|397.22|0
1659532800000|2022-08-03 13:20:00|399.84|397.44|399.83|397.43|400.68|398.28|399.41|397.01|0
1659533100000|2022-08-03 13:25:00|400.26|397.86|399.19|396.79|400.68|398.28|398.98|396.58|0
1659533400000|2022-08-03 13:30:00|400.89|398.49|400.67|398.27|404.92|402.52|397.08|394.68|0
1659533700000|2022-08-03 13:35:00|401.31|398.91|408.54|406.14|411.1|408.7|401.31|398.91|0
1659534000000|2022-08-03 13:40:00|408.97|406.57|403.77|401.37|409.61|407.21|403.24|400.84|0
1659534300000|2022-08-03 13:45:00|403.99|401.59|406.11|403.71|406.54|404.14|399.1|396.7|0
1659534600000|2022-08-03 13:50:00|406.75|404.35|408.03|405.63|408.46|406.06|404.2|401.8|0
1659534900000|2022-08-03 13:55:00|408.24|405.84|409.63|407.23|410.17|407.77|407.18|404.78|0
1659535200000|2022-08-03 14:00:00|407.28|404.88|412.94|410.54|413.59|411.19|403.13|400.73|0
1659535500000|2022-08-03 14:05:00|413.37|410.97|414.66|412.26|416.59|414.19|413.37|410.97|0
1659535800000|2022-08-03 14:10:00|415.09|412.69|414.67|412.27|417.25|414.85|413.6|411.2|0
1659536100000|2022-08-03 14:15:00|415.32|412.92|404.19|401.79|416.18|413.78|402.7|400.3|0
1659536400000|2022-08-03 14:20:00|403.97|401.57|404.61|402.21|405.46|403.06|402.9|400.5|0
1659536700000|2022-08-03 14:25:00|405.03|402.63|410.59|408.19|411.87|409.47|404.18|401.78|0
1659537000000|2022-08-03 14:30:00|410.37|407.97|404.6|402.2|412.09|409.69|403.32|400.92|0
1659537300000|2022-08-03 14:35:00|405.03|402.63|403.11|400.71|405.24|402.84|398.22|395.82|0
1659537600000|2022-08-03 14:40:00|402.89|400.49|404.31|401.91|404.95|402.55|397.57|395.17|0
1659537900000|2022-08-03 14:45:00|404.09|401.69|409.65|407.25|410.51|408.11|403.67|401.27|0
1659538200000|2022-08-03 14:50:00|409.87|407.47|407.08|404.68|410.51|408.11|406.65|404.25|0
1659538500000|2022-08-03 14:55:00|407.72|405.32|408.98|406.58|409.84|407.44|407.26|404.86|0
1659538800000|2022-08-03 15:00:00|409.62|407.22|409.41|407.01|412.63|410.23|407.48|405.08|0
1659539100000|2022-08-03 15:05:00|409.51|407.11|413.06|410.66|413.06|410.66|409.29|406.89|0
1659539400000|2022-08-03 15:10:00|413.27|410.87|415.86|413.46|418.23|415.83|411.98|409.58|0
1659539700000|2022-08-03 15:15:00|415.64|413.24|412.19|409.79|417.69|415.29|411.97|409.57|0
1659540000000|2022-08-03 15:20:00|412.4|410|415.2|412.8|416.07|413.67|412.19|409.79|0
1659540300000|2022-08-03 15:25:00|415.42|413.02|416.6|414.2|419.09|416.69|414.99|412.59|0
1659540600000|2022-08-03 15:30:00|416.49|414.09|416.12|413.72|418|415.6|414.98|412.58|0
1659540900000|2022-08-03 15:35:00|416.34|413.94|420.66|418.26|420.88|418.48|416.34|413.94|0
1659541200000|2022-08-03 15:40:00|420.88|418.48|421.53|419.13|423.05|420.65|420.66|418.26|0
1659541500000|2022-08-03 15:45:00|421.74|419.34|421.52|419.12|424.13|421.73|421.09|418.69|0
1659541800000|2022-08-03 15:50:00|421.96|419.56|421.3|418.9|421.96|419.56|417.84|415.44|0
1659542100000|2022-08-03 15:55:00|421.09|418.69|424.34|421.94|425.21|422.81|421.09|418.69|0
1659542400000|2022-08-03 16:00:00|424.56|422.16|424.34|421.94|424.77|422.37|422.38|419.98|0
1659542700000|2022-08-03 16:05:00|424.55|422.15|422.38|419.98|425.42|423.02|421.73|419.33|0
1659543000000|2022-08-03 16:10:00|422.16|419.76|421.51|419.11|423.03|420.63|419.56|417.16|0
1659543300000|2022-08-03 16:15:00|421.72|419.32|421.72|419.32|421.72|419.32|418.47|416.07|0
1659543600000|2022-08-03 16:20:00|421.5|419.1|425.19|422.79|425.63|423.23|421.5|419.1|0
1659543900000|2022-08-03 16:25:00|424.97|422.57|422.8|420.4|425.41|423.01|422.58|420.18|0
1659544200000|2022-08-03 16:30:00|423.02|420.62|428.67|426.27|428.89|426.49|422.8|420.4|0
1659544500000|2022-08-03 16:35:00|428.45|426.05|429.32|426.92|431.07|428.67|427.8|425.4|0
1659544800000|2022-08-03 16:40:00|429.1|426.7|430.37|427.97|431.9|429.5|428.23|425.83|0
1659545100000|2022-08-03 16:45:00|430.16|427.76|434.74|432.34|434.74|432.34|429.94|427.54|0
1659545400000|2022-08-03 16:50:00|434.53|432.13|433.43|431.03|435.4|433|432.99|430.59|0
1659545700000|2022-08-03 16:55:00|433.21|430.81|432.55|430.15|434.74|432.34|432.33|429.93|0
1659546000000|2022-08-03 17:00:00|432.99|430.59|436.49|434.09|436.49|434.09|432.77|430.37|0
1659546300000|2022-08-03 17:05:00|436.27|433.87|435.39|432.99|436.71|434.31|434.3|431.9|0
1659546600000|2022-08-03 17:10:00|435.83|433.43|433.74|431.34|435.83|433.43|432.98|430.58|0
1659546900000|2022-08-03 17:15:00|433.85|431.45|431.18|428.78|434.29|431.89|431.18|428.78|0
1659547200000|2022-08-03 17:20:00|430.96|428.56|431.84|429.44|432.72|430.32|428.77|426.37|0
1659547500000|2022-08-03 17:25:00|432.06|429.66|434.25|431.85|434.91|432.51|431.4|429|0
1659547800000|2022-08-03 17:30:00|434.47|432.07|435.35|432.95|435.57|433.17|433.37|430.97|0
1659548100000|2022-08-03 17:35:00|434.91|432.51|432.27|429.87|435.23|432.83|431.39|428.99|0
1659548400000|2022-08-03 17:40:00|432.05|429.65|433.36|430.96|433.8|431.4|430.08|427.68|0
1659548700000|2022-08-03 17:45:00|433.14|430.74|434.12|431.72|434.12|431.72|430.51|428.11|0
1659549000000|2022-08-03 17:50:00|434.24|431.84|435.77|433.37|435.99|433.59|433.8|431.4|0
1659549300000|2022-08-03 17:55:00|435.55|433.15|434.01|431.61|435.77|433.37|432.26|429.86|0
1659549600000|2022-08-03 18:00:00|433.79|431.39|434.45|432.05|435.33|432.93|431.38|428.98|0
1659549900000|2022-08-03 18:05:00|434.67|432.27|434.88|432.48|435.55|433.15|433.35|430.95|0
1659550200000|2022-08-03 18:10:00|435.1|432.7|435.76|433.36|436.86|434.46|433.78|431.38|0
1659550500000|2022-08-03 18:15:00|435.87|433.47|438.18|435.78|438.18|435.78|435.1|432.7|0
1659550800000|2022-08-03 18:20:00|437.96|435.56|438.84|436.44|439.72|437.32|437.74|435.34|0
1659551100000|2022-08-03 18:25:00|439.06|436.66|437.07|434.67|439.5|437.1|436.63|434.23|0
1659551400000|2022-08-03 18:30:00|437.29|434.89|437.07|434.67|438.83|436.43|436.19|433.79|0
1659551700000|2022-08-03 18:35:00|436.85|434.45|435.53|433.13|438.39|435.99|435.53|433.13|0
1659552000000|2022-08-03 18:40:00|435.75|433.35|434.64|432.24|436.84|434.44|432.23|429.83|0
1659552300000|2022-08-03 18:45:00|434.86|432.46|436.62|434.22|437.28|434.88|432.89|430.49|0
1659552600000|2022-08-03 18:50:00|435.96|433.56|437.5|435.1|438.16|435.76|434.86|432.46|0
1659552900000|2022-08-03 18:55:00|437.28|434.88|436.39|433.99|438.6|436.2|435.84|433.44|0
1659553200000|2022-08-03 19:00:00|435.95|433.55|439.03|436.63|439.69|437.29|434.63|432.23|0
1659553500000|2022-08-03 19:05:00|439.69|437.29|437.49|435.09|440.8|438.4|437.27|434.87|0
1659553800000|2022-08-03 19:10:00|437.27|434.87|436.38|433.98|437.49|435.09|434.63|432.23|0
1659554100000|2022-08-03 19:15:00|435.94|433.54|436.6|434.2|437.48|435.08|434.18|431.78|0
1659554400000|2022-08-03 19:20:00|436.82|434.42|436.6|434.2|437.7|435.3|435.72|433.32|0
1659554700000|2022-08-03 19:25:00|436.16|433.76|436.15|433.75|436.6|434.2|434.84|432.44|0
1659555000000|2022-08-03 19:30:00|435.93|433.53|438.35|435.95|438.35|435.95|435.49|433.09|0
1659555300000|2022-08-03 19:35:00|438.57|436.17|438.79|436.39|439.9|437.5|437.69|435.29|0
1659555600000|2022-08-03 19:40:00|439.01|436.61|442.98|440.58|443.42|441.02|437.91|435.51|0
1659555900000|2022-08-03 19:45:00|442.1|439.7|438.66|436.26|442.54|440.14|438|435.6|0
1659556200000|2022-08-03 19:50:00|438.88|436.48|439.1|436.7|441.54|439.14|438.22|435.82|0
1659556500000|2022-08-03 19:55:00|439.32|436.92|430.29|427.89|439.32|436.92|429.63|427.23|0
1659556800000|2022-08-03 20:00:00|431.61|429.21|428.97|426.57|431.61|429.21|427.87|425.47|0
1659557100000|2022-08-03 20:05:00|428.75|426.35|427.72|425.32|429.62|427.22|427.13|424.73|0
1659557400000|2022-08-03 20:10:00|427.94|425.54|428.59|426.19|429.25|426.85|427.93|425.53|0
1659557700000|2022-08-03 20:15:00|428.79|425.99|428.13|425.33|428.79|425.99|428.13|425.33|0
1659558000000|2022-08-03 20:20:00|427.91|425.11|426.37|423.57|427.91|425.11|426.37|423.57|0
1659558300000|2022-08-03 20:25:00|426.59|423.79|427.25|424.45|427.25|424.45|426.15|423.35|0
1659558600000|2022-08-03 20:30:00|427.9|425.1|427.46|424.66|428.56|425.76|427.13|424.33|0
1659558900000|2022-08-03 20:35:00|427.68|424.88|428.44|425.64|428.78|425.98|427.46|424.66|0
1659559200000|2022-08-03 20:40:00|428.34|425.54|429.21|426.41|429.43|426.63|428.34|425.54|0
1659559500000|2022-08-03 20:45:00|428.99|426.19|428.55|425.75|428.99|426.19|428.33|425.53|0
1659559800000|2022-08-03 20:50:00|428.77|425.97|428.33|425.53|428.99|426.19|428.33|425.53|0
1659560100000|2022-08-03 20:55:00|428.21|425.41|427.77|424.97|428.33|425.53|427.45|424.65|0
1659560400000|2022-08-03 21:00:00|427.88|425.08|428.33|425.53|428.39|425.59|427.88|425.08|0
1659560700000|2022-08-03 21:05:00|428.37|425.57|427.84|425.04|428.37|425.57|427.84|425.04|0
1659561000000|2022-08-03 21:10:00|427.88|425.08|427.82|425.02|427.97|425.17|427.75|424.95|0
1659561300000|2022-08-03 21:15:00|427.78|424.98|427.58|424.78|427.94|425.14|427.45|424.65|0
1659561600000|2022-08-03 21:20:00|427.65|424.85|428.06|425.26|428.06|425.26|427.39|424.59|0
1659561900000|2022-08-03 21:25:00|428.12|425.32|428.31|425.51|428.41|425.61|427.97|425.17|0
1659562200000|2022-08-03 21:30:00|428.28|425.48|428.28|425.48|428.47|425.67|428.28|425.48|0
1659562500000|2022-08-03 21:35:00|428.35|425.55|428.31|425.51|428.37|425.57|428.31|425.51|0
1659562800000|2022-08-03 21:40:00|428.27|425.47|428.4|425.6|428.44|425.64|428.18|425.38|0
1659563100000|2022-08-03 21:45:00|428.44|425.64|428.17|425.37|428.46|425.66|428.17|425.37|0
1659563400000|2022-08-03 21:50:00|427.89|425.09|427.89|425.09|427.98|425.18|427.6|424.8|0
1659563700000|2022-08-03 21:55:00|428.17|425.37|428.01|425.21|428.46|425.66|427.89|425.09|0
1659564000000|2022-08-03 22:00:00|427.73|424.93|425.66|422.86|427.73|424.93|425.22|422.42|0
1659564300000|2022-08-03 22:05:00|425.87|423.07|426.75|423.95|426.75|423.95|425.76|422.96|0
1659564600000|2022-08-03 22:10:00|426.85|424.05|427.4|424.6|427.62|424.82|426.09|423.29|0
1659564900000|2022-08-03 22:15:00|427.62|424.82|427.62|424.82|428.06|425.26|427.18|424.38|0
1659565200000|2022-08-03 22:20:00|427.84|425.04|428.27|425.47|428.49|425.69|427.62|424.82|0
1659565500000|2022-08-03 22:25:00|428.16|425.36|428.05|425.25|428.49|425.69|427.83|425.03|0
1659565800000|2022-08-03 22:30:00|428.16|425.36|426.95|424.15|428.49|425.69|426.73|423.93|0
1659566100000|2022-08-03 22:35:00|426.73|423.93|426.07|423.27|427.61|424.81|425.85|423.05|0
1659566400000|2022-08-03 22:40:00|426.51|423.71|426.29|423.49|426.95|424.15|425.63|422.83|0
1659566700000|2022-08-03 22:45:00|426.51|423.71|428.48|425.68|428.7|425.9|426.29|423.49|0
1659567000000|2022-08-03 22:50:00|428.7|425.9|427.82|425.02|428.91|426.11|427.38|424.58|0
1659567300000|2022-08-03 22:55:00|427.92|425.12|428.47|425.67|428.91|426.11|427.92|425.12|0
1659567600000|2022-08-03 23:00:00|428.36|425.56|428.03|425.23|428.36|425.56|426.71|423.91|0
1659567900000|2022-08-03 23:05:00|427.91|425.11|427.69|424.89|427.91|425.11|426.93|424.13|0
1659568200000|2022-08-03 23:10:00|427.47|424.67|427.47|424.67|428.02|425.22|426.93|424.13|0
1659568500000|2022-08-03 23:15:00|427.36|424.56|427.47|424.67|427.47|424.67|426.92|424.12|0
1659568800000|2022-08-03 23:20:00|427.36|424.56|427.58|424.78|427.58|424.78|426.92|424.12|0
1659569100000|2022-08-03 23:25:00|427.46|424.66|427.79|424.99|428.45|425.65|427.36|424.56|0
1659569400000|2022-08-03 23:30:00|427.57|424.77|427.13|424.33|428.01|425.21|427.13|424.33|0
1659569700000|2022-08-03 23:35:00|427.24|424.44|426.69|423.89|427.79|424.99|426.47|423.67|0
1659570000000|2022-08-03 23:40:00|426.47|423.67|427.13|424.33|427.35|424.55|426.47|423.67|0
1659570300000|2022-08-03 23:45:00|427.01|424.21|427.45|424.65|427.56|424.76|426.25|423.45|0
1659570600000|2022-08-03 23:50:00|427.56|424.76|427.34|424.54|427.56|424.76|426.68|423.88|0
1659570900000|2022-08-03 23:55:00|427.12|424.32|425.8|423|427.56|424.76|425.8|423|0
1659571200000|2022-08-04 00:00:00|425.36|422.56|424.71|421.91|425.36|422.56|424.05|421.25|0
1659571500000|2022-08-04 00:05:00|424.92|422.12|425.58|422.78|425.58|422.78|424.48|421.68|0
1659571800000|2022-08-04 00:10:00|425.8|423|426.45|423.65|427|424.2|425.36|422.56|0
1659572100000|2022-08-04 00:15:00|426.67|423.87|427.76|424.96|427.98|425.18|426.45|423.65|0
1659572400000|2022-08-04 00:20:00|427.98|425.18|428.74|425.94|430.18|427.38|427.98|425.18|0
1659572700000|2022-08-04 00:25:00|429.08|426.28|430.39|427.59|431.05|428.25|428.64|425.84|0
1659573000000|2022-08-04 00:30:00|430.28|427.48|430.61|427.81|432.15|429.35|430.17|427.37|0
1659573300000|2022-08-04 00:35:00|430.49|427.69|429.51|426.71|430.83|428.03|429.07|426.27|0
1659573600000|2022-08-04 00:40:00|429.29|426.49|429.72|426.92|431.7|428.9|429.29|426.49|0
1659573900000|2022-08-04 00:45:00|429.61|426.81|431.21|428.41|432.76|429.96|429.28|426.48|0
1659574200000|2022-08-04 00:50:00|431.31|428.51|431.42|428.62|431.65|428.85|430.77|427.97|0
1659574500000|2022-08-04 00:55:00|431.75|428.95|432.74|429.94|432.96|430.16|431.75|428.95|0
1659574800000|2022-08-04 01:00:00|432.52|429.72|431.27|428.47|433.03|430.23|431.05|428.25|0
1659575100000|2022-08-04 01:05:00|431.05|428.25|431.93|429.13|432.37|429.57|430.83|428.03|0
1659575400000|2022-08-04 01:10:00|431.81|429.01|430.39|427.59|431.93|429.13|430.17|427.37|0
1659575700000|2022-08-04 01:15:00|430.83|428.03|432.14|429.34|432.58|429.78|430.61|427.81|0
1659576000000|2022-08-04 01:20:00|432.24|429.44|432.35|429.55|433.67|430.87|431.92|429.12|0
1659576300000|2022-08-04 01:25:00|432.46|429.66|432.79|429.99|433.34|430.54|432.13|429.33|0
1659576600000|2022-08-04 01:30:00|433.01|430.21|433.66|430.86|434.11|431.31|431.91|429.11|0
1659576900000|2022-08-04 01:35:00|433.88|431.08|434.54|431.74|434.76|431.96|433.22|430.42|0
1659577200000|2022-08-04 01:40:00|434.76|431.96|433.44|430.64|434.76|431.96|433.22|430.42|0
1659577500000|2022-08-04 01:45:00|433.66|430.86|432.56|429.76|434.1|431.3|432.34|429.54|0
1659577800000|2022-08-04 01:50:00|432.34|429.54|431.68|428.88|432.34|429.54|431.68|428.88|0
1659578100000|2022-08-04 01:55:00|431.9|429.1|431.68|428.88|432.34|429.54|431.46|428.66|0
1659578400000|2022-08-04 02:00:00|431.78|428.98|432.77|429.97|432.99|430.19|431.46|428.66|0
1659578700000|2022-08-04 02:05:00|432.87|430.07|432.55|429.75|432.99|430.19|432.33|429.53|0
1659579000000|2022-08-04 02:10:00|432.43|429.63|430.57|427.77|432.43|429.63|430.13|427.33|0
1659579300000|2022-08-04 02:15:00|430.79|427.99|430.57|427.77|430.89|428.09|429.91|427.11|0
1659579600000|2022-08-04 02:20:00|430.79|427.99|429.69|426.89|430.79|427.99|429.47|426.67|0
1659579900000|2022-08-04 02:25:00|429.79|426.99|429.03|426.23|429.79|426.99|428.37|425.57|0
1659580200000|2022-08-04 02:30:00|429.25|426.45|428.81|426.01|429.47|426.67|428.15|425.35|0
1659580500000|2022-08-04 02:35:00|428.59|425.79|427.49|424.69|429.03|426.23|427.05|424.25|0
1659580800000|2022-08-04 02:40:00|427.38|424.58|428.14|425.34|428.15|425.35|427.05|424.25|0
1659581100000|2022-08-04 02:45:00|428.03|425.23|429.24|426.44|429.24|426.44|427.93|425.13|0
1659581400000|2022-08-04 02:50:00|429.02|426.22|428.79|425.99|429.23|426.43|428.58|425.78|0
1659581700000|2022-08-04 02:55:00|428.68|425.88|430.54|427.74|430.76|427.96|428.36|425.56|0
1659582000000|2022-08-04 03:00:00|430.76|427.96|429.44|426.64|430.76|427.96|429.23|426.43|0
1659582300000|2022-08-04 03:05:00|429.23|426.43|430.54|427.74|430.54|427.74|429.22|426.42|0
1659582600000|2022-08-04 03:10:00|430.75|427.95|430.31|427.51|430.75|427.95|429.66|426.86|0
1659582900000|2022-08-04 03:15:00|430.09|427.29|430.53|427.73|430.75|427.95|430.09|427.29|0
1659583200000|2022-08-04 03:20:00|430.31|427.51|430.31|427.51|430.75|427.95|430.31|427.51|0
1659583500000|2022-08-04 03:25:00|430.09|427.29|428.88|426.08|430.09|427.29|428.77|425.97|0
1659583800000|2022-08-04 03:30:00|428.99|426.19|428.99|426.19|429.43|426.63|427.68|424.88|0
1659584100000|2022-08-04 03:35:00|428.87|426.07|428.77|425.97|428.99|426.19|428.11|425.31|0
1659584400000|2022-08-04 03:40:00|428.55|425.75|427.23|424.43|428.98|426.18|427.23|424.43|0
1659584700000|2022-08-04 03:45:00|427.01|424.21|425.7|422.9|427.01|424.21|425.7|422.9|0
1659585000000|2022-08-04 03:50:00|425.8|423|427.01|424.21|427.01|424.21|425.7|422.9|0
1659585300000|2022-08-04 03:55:00|427.11|424.31|427.66|424.86|427.66|424.86|426.67|423.87|0
1659585600000|2022-08-04 04:00:00|427.55|424.75|427.88|425.08|428.1|425.3|427.44|424.64|0
1659585900000|2022-08-04 04:05:00|427.66|424.86|428.2|425.4|428.53|425.73|427.54|424.74|0
1659586200000|2022-08-04 04:10:00|428.09|425.29|428.53|425.73|429.18|426.38|428.09|425.29|0
1659586500000|2022-08-04 04:15:00|428.52|425.72|428.3|425.5|428.52|425.72|427.87|425.07|0
1659586800000|2022-08-04 04:20:00|428.19|425.39|427.53|424.73|428.3|425.5|427.43|424.63|0
1659587100000|2022-08-04 04:25:00|427.64|424.84|427.64|424.84|427.86|425.06|427.21|424.41|0
1659587400000|2022-08-04 04:30:00|427.75|424.95|428.95|426.15|428.95|426.15|427.75|424.95|0
1659587700000|2022-08-04 04:35:00|429.05|426.25|428.51|425.71|429.39|426.59|428.51|425.71|0
1659588000000|2022-08-04 04:40:00|428.61|425.81|428.51|425.71|428.73|425.93|428.51|425.71|0
1659588300000|2022-08-04 04:45:00|428.72|425.92|428.94|426.14|429.16|426.36|428.61|425.81|0
1659588600000|2022-08-04 04:50:00|429.16|426.36|428.5|425.7|429.6|426.8|428.5|425.7|0
1659588900000|2022-08-04 04:55:00|428.72|425.92|428.28|425.48|428.93|426.13|428.06|425.26|0
1659589200000|2022-08-04 05:00:00|428.38|425.58|428.38|425.58|429.81|427.01|428.27|425.47|0
1659589500000|2022-08-04 05:05:00|428.27|425.47|426.74|423.94|428.38|425.58|426.74|423.94|0
1659589800000|2022-08-04 05:10:00|426.85|424.05|426.74|423.94|427.83|425.03|426.3|423.5|0
1659590100000|2022-08-04 05:15:00|426.62|423.82|428.37|425.57|428.7|425.9|426.62|423.82|0
1659590400000|2022-08-04 05:20:00|428.27|425.47|429.14|426.34|429.14|426.34|427.83|425.03|0
1659590700000|2022-08-04 05:25:00|429.36|426.56|428.48|425.68|429.57|426.77|428.26|425.46|0
1659591000000|2022-08-04 05:30:00|428.7|425.9|429.57|426.77|430.11|427.31|427.6|424.8|0
1659591300000|2022-08-04 05:35:00|429.79|426.99|428.8|426|430.23|427.43|428.69|425.89|0
1659591600000|2022-08-04 05:40:00|428.91|426.11|428.69|425.89|429.78|426.98|428.47|425.67|0
1659591900000|2022-08-04 05:45:00|428.47|425.67|427.37|424.57|428.47|425.67|427.15|424.35|0
1659592200000|2022-08-04 05:50:00|427.26|424.46|428.46|425.66|429.12|426.32|427.15|424.35|0
1659592500000|2022-08-04 05:55:00|428.57|425.77|426.81|424.01|429.34|426.54|426.49|423.69|0
1659592800000|2022-08-04 06:00:00|426.71|423.91|427.14|424.34|427.58|424.78|425.62|422.82|0
1659593100000|2022-08-04 06:05:00|426.92|424.12|427.58|424.78|428.67|425.87|426.71|423.91|0
1659593400000|2022-08-04 06:10:00|428.01|425.21|427.57|424.77|428.01|425.21|426.27|423.47|0
1659593700000|2022-08-04 06:15:00|427.36|424.56|426.7|423.9|427.36|424.56|426.04|423.24|0
1659594000000|2022-08-04 06:20:00|426.58|423.78|427.24|424.44|427.67|424.87|426.48|423.68|0
1659594300000|2022-08-04 06:25:00|427.35|424.55|427.35|424.55|428.44|425.64|427.13|424.33|0
1659594600000|2022-08-04 06:30:00|427.01|424.21|428.54|425.74|428.66|425.86|426.25|423.45|0
1659594900000|2022-08-04 06:35:00|428.44|425.64|427.66|424.86|428.66|425.86|427.12|424.32|0
1659595200000|2022-08-04 06:40:00|427.56|424.76|427.66|424.86|428.21|425.41|427.12|424.32|0
1659595500000|2022-08-04 06:45:00|427.56|424.76|427.33|424.53|427.77|424.97|426.9|424.1|0
1659595800000|2022-08-04 06:50:00|427.11|424.31|426.56|423.76|427.11|424.31|426.02|423.22|0
1659596100000|2022-08-04 06:55:00|426.67|423.87|425.8|423|427.11|424.31|425.58|422.78|0
1659596400000|2022-08-04 07:00:00|426.23|423.43|427.54|424.74|428.2|425.4|424.7|421.9|0
1659596700000|2022-08-04 07:05:00|427.34|424.94|430.4|428|431.28|428.88|427.12|424.72|0
1659597000000|2022-08-04 07:10:00|430.19|427.79|429.31|426.91|430.19|427.79|427.66|425.26|0
1659597300000|2022-08-04 07:15:00|429.53|427.13|430.72|428.32|431.06|428.66|428.43|426.03|0
1659597600000|2022-08-04 07:20:00|430.84|428.44|431.71|429.31|431.93|429.53|429.3|426.9|0
1659597900000|2022-08-04 07:25:00|431.49|429.09|432.59|430.19|432.59|430.19|431.38|428.98|0
1659598200000|2022-08-04 07:30:00|432.81|430.41|432.03|429.63|434.12|431.72|431.92|429.52|0
1659598500000|2022-08-04 07:35:00|431.92|429.52|431.04|428.64|433.13|430.73|431.04|428.64|0
1659598800000|2022-08-04 07:40:00|430.93|428.53|430.38|427.98|430.93|428.53|429.94|427.54|0
1659599100000|2022-08-04 07:45:00|430.6|428.2|430.38|427.98|430.82|428.42|429.83|427.43|0
1659599400000|2022-08-04 07:50:00|430.48|428.08|430.26|427.86|431.69|429.29|430.16|427.76|0
1659599700000|2022-08-04 07:55:00|430.16|427.76|430.81|428.41|431.91|429.51|429.72|427.32|0
1659600000000|2022-08-04 08:00:00|431.03|428.63|427.96|425.56|431.03|428.63|427.52|425.12|0
1659600300000|2022-08-04 08:05:00|428.18|425.78|429.27|426.87|429.27|426.87|427.96|425.56|0
1659600600000|2022-08-04 08:10:00|429.05|426.65|429.49|427.09|429.59|427.19|428.06|425.66|0
1659600900000|2022-08-04 08:15:00|429.59|427.19|431.9|429.5|432|429.6|429.37|426.97|0
1659601200000|2022-08-04 08:20:00|431.78|429.38|431.02|428.62|432.11|429.71|430.36|427.96|0
1659601500000|2022-08-04 08:25:00|430.9|428.5|429.7|427.3|430.9|428.5|429.48|427.08|0
1659601800000|2022-08-04 08:30:00|429.8|427.4|429.26|426.86|430.13|427.73|429.04|426.64|0
1659602100000|2022-08-04 08:35:00|429.47|427.07|428.7|426.3|429.58|427.18|428.38|425.98|0
1659602400000|2022-08-04 08:40:00|428.81|426.41|428.37|425.97|429.03|426.63|427.82|425.42|0
1659602700000|2022-08-04 08:45:00|428.15|425.75|428.48|426.08|428.81|426.41|428.04|425.64|0
1659603000000|2022-08-04 08:50:00|428.26|425.86|428.81|426.41|428.91|426.51|427.6|425.2|0
1659603300000|2022-08-04 08:55:00|428.69|426.29|427.93|425.53|428.81|426.41|427.71|425.31|0
1659603600000|2022-08-04 09:00:00|428.03|425.63|428.36|425.96|428.8|426.4|427.93|425.53|0
1659603900000|2022-08-04 09:05:00|428.14|425.74|427.92|425.52|428.14|425.74|426.61|424.21|0
1659604200000|2022-08-04 09:10:00|428.14|425.74|429.67|427.27|430.11|427.71|428.02|425.62|0
1659604500000|2022-08-04 09:15:00|429.89|427.49|430.32|427.92|431.2|428.8|429.45|427.05|0
1659604800000|2022-08-04 09:20:00|430.54|428.14|431.86|429.46|431.86|429.46|430.54|428.14|0
1659605100000|2022-08-04 09:25:00|432.29|429.89|435.15|432.75|435.37|432.97|432.29|429.89|0
1659605400000|2022-08-04 09:30:00|434.93|432.53|432.61|430.21|435.37|432.97|432.61|430.21|0
1659605700000|2022-08-04 09:35:00|432.51|430.11|433.82|431.42|434.04|431.64|432.29|429.89|0
1659606000000|2022-08-04 09:40:00|433.71|431.31|433.16|430.76|434.04|431.64|433.16|430.76|0
1659606300000|2022-08-04 09:45:00|433.6|431.2|437.34|434.94|437.66|435.26|433.16|430.76|0
1659606600000|2022-08-04 09:50:00|437.56|435.16|436.45|434.05|438.44|436.04|436.23|433.83|0
1659606900000|2022-08-04 09:55:00|435.79|433.39|436.67|434.27|437.33|434.93|435.79|433.39|0
1659607200000|2022-08-04 10:00:00|436.56|434.16|440.42|438.02|440.42|438.02|436.23|433.83|0
1659607500000|2022-08-04 10:05:00|440.19|437.79|439.75|437.35|441.3|438.9|439.53|437.13|0
1659607800000|2022-08-04 10:10:00|439.97|437.57|441.07|438.67|441.07|438.67|439.09|436.69|0
1659608100000|2022-08-04 10:15:00|441.29|438.89|442.39|439.99|442.95|440.55|441.18|438.78|0
1659608400000|2022-08-04 10:20:00|442.62|440.22|442.17|439.77|443.06|440.66|441.51|439.11|0
1659608700000|2022-08-04 10:25:00|442.06|439.66|442.17|439.77|442.49|440.09|441.06|438.66|0
1659609000000|2022-08-04 10:30:00|442.39|439.99|444.6|442.2|445.04|442.64|441.28|438.88|0
1659609300000|2022-08-04 10:35:00|444.7|442.3|446.15|443.75|446.37|443.97|443.49|441.09|0
1659609600000|2022-08-04 10:40:00|445.92|443.52|443.26|440.86|446.15|443.75|443.26|440.86|0
1659609900000|2022-08-04 10:45:00|443.49|441.09|443.04|440.64|443.93|441.53|442.6|440.2|0
1659610200000|2022-08-04 10:50:00|443.15|440.75|441.93|439.53|443.26|440.86|441.49|439.09|0
1659610500000|2022-08-04 10:55:00|441.71|439.31|441.15|438.75|442.03|439.63|440.83|438.43|0
1659610800000|2022-08-04 11:00:00|441.04|438.64|441.26|438.86|442.15|439.75|439.06|436.66|0
1659611100000|2022-08-04 11:05:00|441.37|438.97|439.49|437.09|442.37|439.97|439.27|436.87|0
1659611400000|2022-08-04 11:10:00|439.71|437.31|438.39|435.99|439.71|437.31|437.95|435.55|0
1659611700000|2022-08-04 11:15:00|438.61|436.21|438.16|435.76|439.27|436.87|437.61|435.21|0
1659612000000|2022-08-04 11:20:00|437.94|435.54|436.4|434|437.94|435.54|436.4|434|0
1659612300000|2022-08-04 11:25:00|436.5|434.1|436.17|433.77|437.5|435.1|435.95|433.55|0
1659612600000|2022-08-04 11:30:00|435.95|433.55|437.93|435.53|438.15|435.75|435.95|433.55|0
1659612900000|2022-08-04 11:35:00|437.71|435.31|438.59|436.19|438.59|436.19|436.83|434.43|0
1659613200000|2022-08-04 11:40:00|438.37|435.97|437.27|434.87|438.81|436.41|437.27|434.87|0
1659613500000|2022-08-04 11:45:00|437.05|434.65|436.27|433.87|437.05|434.65|435.06|432.66|0
1659613800000|2022-08-04 11:50:00|436.38|433.98|433.86|431.46|436.6|434.2|433.86|431.46|0
1659614100000|2022-08-04 11:55:00|433.64|431.24|431.44|429.04|434.52|432.12|431.32|428.92|0
1659614400000|2022-08-04 12:00:00|431.66|429.26|433.85|431.45|434.73|432.33|430.56|428.16|0
1659614700000|2022-08-04 12:05:00|434.07|431.67|433.41|431.01|435.17|432.77|433.41|431.01|0
1659615000000|2022-08-04 12:10:00|433.19|430.79|431.21|428.81|433.63|431.23|431.21|428.81|0
1659615300000|2022-08-04 12:15:00|431.43|429.03|433.4|431|433.63|431.23|431.09|428.69|0
1659615600000|2022-08-04 12:20:00|433.62|431.22|434.28|431.88|434.72|432.32|432.96|430.56|0
1659615900000|2022-08-04 12:25:00|434.06|431.66|434.82|432.42|435.38|432.98|433.62|431.22|0
1659616200000|2022-08-04 12:30:00|434.72|432.32|436.7|434.3|437.14|434.74|432.74|430.34|0
1659616500000|2022-08-04 12:35:00|436.92|434.52|438.24|435.84|438.24|435.84|435.82|433.42|0
1659616800000|2022-08-04 12:40:00|438.02|435.62|437.92|435.52|438.24|435.84|436.92|434.52|0
1659617100000|2022-08-04 12:45:00|438.04|435.64|437.81|435.41|438.48|436.08|435.61|433.21|0
1659617400000|2022-08-04 12:50:00|437.59|435.19|440.02|437.62|440.68|438.28|436.93|434.53|0
1659617700000|2022-08-04 12:55:00|439.79|437.39|439.13|436.73|439.79|437.39|438.69|436.29|0
1659618000000|2022-08-04 13:00:00|438.69|436.29|432.96|430.56|438.91|436.51|432.31|429.91|0
1659618300000|2022-08-04 13:05:00|432.74|430.34|432.78|430.38|434.5|432.1|431.21|428.81|0
1659618600000|2022-08-04 13:10:00|432.56|430.16|433.43|431.03|434.53|432.13|432.34|429.94|0
1659618900000|2022-08-04 13:15:00|433.65|431.25|428.82|426.42|434.31|431.91|428.39|425.99|0
1659619200000|2022-08-04 13:20:00|429.04|426.64|430.57|428.17|430.79|428.39|427.95|425.55|0
1659619500000|2022-08-04 13:25:00|430.35|427.95|430.57|428.17|430.79|428.39|427.94|425.54|0
1659619800000|2022-08-04 13:30:00|430.79|428.39|425.75|423.35|431.99|429.59|425.1|422.7|0
1659620100000|2022-08-04 13:35:00|425.53|423.13|423.56|421.16|430.13|427.73|422.91|420.51|0
1659620400000|2022-08-04 13:40:00|423.13|420.73|434.51|432.11|434.95|432.55|423.13|420.73|0
1659620700000|2022-08-04 13:45:00|434.95|432.55|433.19|430.79|436.71|434.31|431.66|429.26|0
1659621000000|2022-08-04 13:50:00|432.97|430.57|431.98|429.58|434.17|431.77|426.61|424.21|0
1659621300000|2022-08-04 13:55:00|431.76|429.36|432.12|429.72|435.85|433.45|430.44|428.04|0
1659621600000|2022-08-04 14:00:00|432.56|430.16|435.62|433.22|436.28|433.88|430.8|428.4|0
1659621900000|2022-08-04 14:05:00|435.18|432.78|433.21|430.81|437.6|435.2|431.78|429.38|0
1659622200000|2022-08-04 14:10:00|433.65|431.25|429.7|427.3|434.52|432.12|429.26|426.86|0
1659622500000|2022-08-04 14:15:00|430.14|427.74|425.43|423.03|432.11|429.71|421.63|419.23|0
1659622800000|2022-08-04 14:20:00|425.65|423.25|425.54|423.14|428.16|425.76|422.5|420.1|0
1659623100000|2022-08-04 14:25:00|425.33|422.93|424.23|421.83|428.6|426.2|422.93|420.53|0
1659623400000|2022-08-04 14:30:00|423.8|421.4|419.23|416.83|425.76|423.36|418.36|415.96|0
1659623700000|2022-08-04 14:35:00|418.79|416.39|416.19|413.79|419.01|416.61|414.89|412.49|0
1659624000000|2022-08-04 14:40:00|415.97|413.57|417.77|415.37|419.22|416.82|414.67|412.27|0
1659624300000|2022-08-04 14:45:00|416.91|414.51|424.51|422.11|425.6|423.2|416.91|414.51|0
1659624600000|2022-08-04 14:50:00|424.73|422.33|426.68|424.28|427.78|425.38|423.64|421.24|0
1659624900000|2022-08-04 14:55:00|427.12|424.72|427.99|425.59|430.4|428|426.57|424.17|0
1659625200000|2022-08-04 15:00:00|428.21|425.81|426.24|423.84|430.61|428.21|425.81|423.41|0
1659625500000|2022-08-04 15:05:00|426.02|423.62|426.89|424.49|429.95|427.55|426.02|423.62|0
1659625800000|2022-08-04 15:10:00|426.67|424.27|421.44|419.04|428.42|426.02|421.44|419.04|0
1659626100000|2022-08-04 15:15:00|421.01|418.61|424.49|422.09|425.58|423.18|419.27|416.87|0
1659626400000|2022-08-04 15:20:00|424.71|422.31|422.72|420.32|429.04|426.64|422.51|420.11|0
1659626700000|2022-08-04 15:25:00|422.94|420.54|422.22|419.82|425.66|423.26|419.83|417.43|0
1659627000000|2022-08-04 15:30:00|422.44|420.04|424.18|421.78|425.93|423.53|422.01|419.61|0
1659627300000|2022-08-04 15:35:00|424.62|422.22|417.22|414.82|425.05|422.65|417.22|414.82|0
1659627600000|2022-08-04 15:40:00|417.43|415.03|421.56|419.16|422.65|420.25|417.22|414.82|0
1659627900000|2022-08-04 15:45:00|422.21|419.81|426.57|424.17|427.45|425.05|422|419.6|0
1659628200000|2022-08-04 15:50:00|426.36|423.96|430.29|427.89|431.17|428.77|426.14|423.74|0
1659628500000|2022-08-04 15:55:00|430.07|427.67|430.51|428.11|431.82|429.42|428.98|426.58|0
1659628800000|2022-08-04 16:00:00|430.73|428.33|427.33|424.93|431.6|429.2|427|424.6|0
1659629100000|2022-08-04 16:05:00|427.22|424.82|429.41|427.01|429.63|427.23|426.78|424.38|0
1659629400000|2022-08-04 16:10:00|429.19|426.79|430.5|428.1|433.35|430.95|428.97|426.57|0
1659629700000|2022-08-04 16:15:00|430.06|427.66|429.84|427.44|430.71|428.31|427.43|425.03|0
1659630000000|2022-08-04 16:20:00|429.62|427.22|432.03|429.63|432.24|429.84|428.74|426.34|0
1659630300000|2022-08-04 16:25:00|432.24|429.84|432.9|430.5|433.34|430.94|431.37|428.97|0
1659630600000|2022-08-04 16:30:00|432.68|430.28|431.8|429.4|432.68|430.28|429.39|426.99|0
1659630900000|2022-08-04 16:35:00|432.02|429.62|429.82|427.42|432.02|429.62|428.51|426.11|0
1659631200000|2022-08-04 16:40:00|429.71|427.31|428.29|425.89|430.7|428.3|425.89|423.49|0
1659631500000|2022-08-04 16:45:00|428.51|426.11|420|417.6|428.51|426.11|419.56|417.16|0
1659631800000|2022-08-04 16:50:00|419.78|417.38|421.95|419.55|422.82|420.42|419.56|417.16|0
1659632100000|2022-08-04 16:55:00|422.17|419.77|420.42|418.02|422.39|419.99|420.21|417.81|0
1659632400000|2022-08-04 17:00:00|420.64|418.24|421.21|418.81|424.34|421.94|420.64|418.24|0
1659632700000|2022-08-04 17:05:00|420.99|418.59|424.48|422.08|424.7|422.3|420.12|417.72|0
1659633000000|2022-08-04 17:10:00|424.26|421.86|426.23|423.83|427.1|424.7|423.17|420.77|0
1659633300000|2022-08-04 17:15:00|426.45|424.05|427.32|424.92|428.63|426.23|426.01|423.61|0
1659633600000|2022-08-04 17:20:00|427.76|425.36|428.19|425.79|429.72|427.32|423.82|421.42|0
1659633900000|2022-08-04 17:25:00|428.41|426.01|430.16|427.76|431.04|428.64|428.19|425.79|0
1659634200000|2022-08-04 17:30:00|429.5|427.1|432.13|429.73|432.13|429.73|428.41|426.01|0
1659634500000|2022-08-04 17:35:00|432.35|429.95|431.4|429|433.23|430.83|431.4|429|0
1659634800000|2022-08-04 17:40:00|431.62|429.22|429.42|427.02|432.28|429.88|428.11|425.71|0
1659635100000|2022-08-04 17:45:00|429.64|427.24|432.5|430.1|432.5|430.1|428.11|425.71|0
1659635400000|2022-08-04 17:50:00|432.28|429.88|429.64|427.24|432.38|429.98|428.76|426.36|0
1659635700000|2022-08-04 17:55:00|429.42|427.02|428.54|426.14|429.64|427.24|426.35|423.95|0
1659636000000|2022-08-04 18:00:00|428.32|425.92|429.63|427.23|429.63|427.23|426.78|424.38|0
1659636300000|2022-08-04 18:05:00|429.41|427.01|426.78|424.38|430.51|428.11|426.34|423.94|0
1659636600000|2022-08-04 18:10:00|426.56|424.16|425.46|423.06|427.87|425.47|423.71|421.31|0
1659636900000|2022-08-04 18:15:00|425.02|422.62|427.65|425.25|427.87|425.47|424.8|422.4|0
1659637200000|2022-08-04 18:20:00|427.43|425.03|425.45|423.05|427.65|425.25|425.23|422.83|0
1659637500000|2022-08-04 18:25:00|425.67|423.27|428.74|426.34|429.4|427|425.23|422.83|0
1659637800000|2022-08-04 18:30:00|428.96|426.56|428.73|426.33|430.49|428.09|428.4|426|0
1659638100000|2022-08-04 18:35:00|428.95|426.55|427.2|424.8|428.95|426.55|425.01|422.61|0
1659638400000|2022-08-04 18:40:00|426.76|424.36|428.07|425.67|428.07|425.67|423.69|421.29|0
1659638700000|2022-08-04 18:45:00|427.85|425.45|428.5|426.1|429.16|426.76|425.88|423.48|0
1659639000000|2022-08-04 18:50:00|428.72|426.32|429.82|427.42|431.58|429.18|428.5|426.1|0
1659639300000|2022-08-04 18:55:00|429.6|427.2|429.16|426.76|430.92|428.52|428.28|425.88|0
1659639600000|2022-08-04 19:00:00|428.72|426.32|430.14|427.74|430.25|427.85|427.62|425.22|0
1659639900000|2022-08-04 19:05:00|430.03|427.63|430.69|428.29|431.13|428.73|428.49|426.09|0
1659640200000|2022-08-04 19:10:00|430.91|428.51|433.76|431.36|434.65|432.25|430.57|428.17|0
1659640500000|2022-08-04 19:15:00|434.2|431.8|434.64|432.24|435.75|433.35|433.32|430.92|0
1659640800000|2022-08-04 19:20:00|434.86|432.46|431.34|428.94|434.86|432.46|431.12|428.72|0
1659641100000|2022-08-04 19:25:00|431.12|428.72|432.43|430.03|433.31|430.91|430.02|427.62|0
1659641400000|2022-08-04 19:30:00|432.65|430.25|428.12|425.72|432.65|430.25|427.68|425.28|0
1659641700000|2022-08-04 19:35:00|427.9|425.5|427.9|425.5|431.2|428.8|427.68|425.28|0
1659642000000|2022-08-04 19:40:00|427.57|425.17|423.95|421.55|428.12|425.72|423.95|421.55|0
1659642300000|2022-08-04 19:45:00|424.16|421.76|424.38|421.98|425.92|423.52|423.07|420.67|0
1659642600000|2022-08-04 19:50:00|427.01|424.61|426.35|423.95|427.45|425.05|424.82|422.42|0
1659642900000|2022-08-04 19:55:00|425.91|423.51|427.01|424.61|427.89|425.49|423.72|421.32|0
1659643200000|2022-08-04 20:00:00|427.45|425.05|430.3|427.9|431.41|429.01|427.45|425.05|0
1659643500000|2022-08-04 20:05:00|430.52|428.12|428.1|425.7|430.52|428.12|428.1|425.7|0
1659643800000|2022-08-04 20:10:00|428.32|425.92|427.44|425.04|428.54|426.14|426.78|424.38|0
1659644100000|2022-08-04 20:15:00|426.98|424.18|426.98|424.18|427.2|424.4|425.88|423.08|0
1659644400000|2022-08-04 20:20:00|427.08|424.28|426.75|423.95|427.2|424.4|426.32|423.52|0
1659644700000|2022-08-04 20:25:00|426.97|424.17|426.97|424.17|427.19|424.39|426.75|423.95|0
1659645000000|2022-08-04 20:30:00|426.75|423.95|427.19|424.39|427.41|424.61|426.75|423.95|0
1659645300000|2022-08-04 20:35:00|427.85|425.05|427.4|424.6|428.07|425.27|426.97|424.17|0
1659645600000|2022-08-04 20:40:00|427.18|424.38|426.74|423.94|427.4|424.6|426.74|423.94|0
1659645900000|2022-08-04 20:45:00|426.96|424.16|427.62|424.82|428.28|425.48|426.96|424.16|0
1659646200000|2022-08-04 20:50:00|427.84|425.04|427.61|424.81|428.06|425.26|427.39|424.59|0
1659646500000|2022-08-04 20:55:00|427.5|424.7|426.62|423.82|427.61|424.81|426.62|423.82|0
1659646800000|2022-08-04 21:00:00|427.14|424.34|427.36|424.56|427.36|424.56|427.14|424.34|0
1659647100000|2022-08-04 21:05:00|427.26|424.46|427.33|424.53|427.36|424.56|427.26|424.46|0
1659647400000|2022-08-04 21:10:00|427.26|424.46|427.51|424.71|427.67|424.87|427.26|424.46|0
1659647700000|2022-08-04 21:15:00|427.61|424.81|427.77|424.97|427.77|424.97|427.61|424.81|0
1659648000000|2022-08-04 21:20:00|427.73|424.93|427.41|424.61|427.73|424.93|427.41|424.61|0
1659648300000|2022-08-04 21:25:00|427.38|424.58|427.35|424.55|427.47|424.67|427.32|424.52|0
1659648600000|2022-08-04 21:30:00|427.34|424.54|427.34|424.54|427.34|424.54|427.34|424.54|0
1659648900000|2022-08-04 21:35:00|427.52|424.72|427.31|424.51|427.52|424.72|427.12|424.32|0
1659649200000|2022-08-04 21:40:00|427.4|424.6|427.81|425.01|427.98|425.18|427.34|424.54|0
1659649500000|2022-08-04 21:45:00|428.04|425.24|427.88|425.08|428.37|425.57|427.52|424.72|0
1659649800000|2022-08-04 21:50:00|427.81|425.01|428.17|425.37|428.39|425.59|427.55|424.75|0
1659650100000|2022-08-04 21:55:00|428.07|425.27|427.74|424.94|428.07|425.27|427.45|424.65|0
1659650400000|2022-08-04 22:00:00|426.8|424|427.13|424.33|427.24|424.44|426.03|423.23|0
1659650700000|2022-08-04 22:05:00|427.24|424.44|425.59|422.79|427.57|424.77|425.59|422.79|0
1659651000000|2022-08-04 22:10:00|425.81|423.01|425.91|423.11|426.69|423.89|425.15|422.35|0
1659651300000|2022-08-04 22:15:00|426.03|423.23|426.9|424.1|427.12|424.32|426.03|423.23|0
1659651600000|2022-08-04 22:20:00|427.01|424.21|427.56|424.76|428.44|425.64|427.01|424.21|0
1659651900000|2022-08-04 22:25:00|427.44|424.64|427.12|424.32|427.44|424.64|426.68|423.88|0
1659652200000|2022-08-04 22:30:00|427.22|424.42|427.99|425.19|428.21|425.41|427.12|424.32|0
1659652500000|2022-08-04 22:35:00|427.88|425.08|428.21|425.41|428.43|425.63|427.55|424.75|0
1659652800000|2022-08-04 22:40:00|428.43|425.63|427.99|425.19|428.87|426.07|427.99|425.19|0
1659653100000|2022-08-04 22:45:00|427.87|425.07|427.76|424.96|428.2|425.4|427.54|424.74|0
1659653400000|2022-08-04 22:50:00|427.65|424.85|427.98|425.18|428.2|425.4|427.54|424.74|0
1659653700000|2022-08-04 22:55:00|427.76|424.96|427.76|424.96|428.42|425.62|427.76|424.96|0
1659654000000|2022-08-04 23:00:00|427.98|425.18|429.29|426.49|429.95|427.15|427.76|424.96|0
1659654300000|2022-08-04 23:05:00|429.73|426.93|430.28|427.48|430.94|428.14|429.73|426.93|0
1659654600000|2022-08-04 23:10:00|430.39|427.59|429.95|427.15|431.27|428.47|429.95|427.15|0
1659654900000|2022-08-04 23:15:00|430.05|427.25|429.94|427.14|430.61|427.81|429.73|426.93|0
1659655200000|2022-08-04 23:20:00|430.05|427.25|430.38|427.58|430.6|427.8|429.72|426.92|0
1659655500000|2022-08-04 23:25:00|430.27|427.47|429.72|426.92|430.38|427.58|429.72|426.92|0
1659655800000|2022-08-04 23:30:00|429.5|426.7|430.38|427.58|430.92|428.12|429.5|426.7|0
1659656100000|2022-08-04 23:35:00|430.26|427.46|430.59|427.79|430.82|428.02|430.26|427.46|0
1659656400000|2022-08-04 23:40:00|430.37|427.57|430.59|427.79|430.59|427.79|430.15|427.35|0
1659656700000|2022-08-04 23:45:00|430.81|428.01|430.91|428.11|431.03|428.23|430.15|427.35|0
1659657000000|2022-08-04 23:50:00|431.03|428.23|430.14|427.34|431.03|428.23|430.14|427.34|0
1659657300000|2022-08-04 23:55:00|430.36|427.56|428.16|425.36|430.36|427.56|428.16|425.36|0
1659657600000|2022-08-05 00:00:00|428.82|426.02|428.48|425.68|430.91|428.11|428.26|425.46|0
1659657900000|2022-08-05 00:05:00|428.6|425.8|429.25|426.45|429.69|426.89|427.94|425.14|0
1659658200000|2022-08-05 00:10:00|429.47|426.67|429.91|427.11|430.13|427.33|429.03|426.23|0
1659658500000|2022-08-05 00:15:00|430.35|427.55|431.01|428.21|431.89|429.09|429.91|427.11|0
1659658800000|2022-08-05 00:20:00|430.9|428.1|431.01|428.21|431.89|429.09|430.79|427.99|0
1659659100000|2022-08-05 00:25:00|431.23|428.43|431.33|428.53|431.55|428.75|431|428.2|0
1659659400000|2022-08-05 00:30:00|431.22|428.42|431.14|428.34|431.66|428.86|430.61|427.81|0
1659659700000|2022-08-05 00:35:00|431.36|428.56|430.92|428.12|431.8|429|430.92|428.12|0
1659660000000|2022-08-05 00:40:00|431.03|428.23|429.6|426.8|431.14|428.34|429.6|426.8|0
1659660300000|2022-08-05 00:45:00|429.82|427.02|430.48|427.68|430.8|428|429.82|427.02|0
1659660600000|2022-08-05 00:50:00|430.58|427.78|431.24|428.44|431.58|428.78|430.58|427.78|0
1659660900000|2022-08-05 00:55:00|431.13|428.33|431.13|428.33|432.01|429.21|431.02|428.22|0
1659661200000|2022-08-05 01:00:00|430.91|428.11|431.45|428.65|431.57|428.77|430.91|428.11|0
1659661500000|2022-08-05 01:05:00|431.57|428.77|433.77|430.97|434.87|432.07|431.35|428.55|0
1659661800000|2022-08-05 01:10:00|433.65|430.85|433.98|431.18|433.99|431.19|433.11|430.31|0
1659662100000|2022-08-05 01:15:00|434.21|431.41|435.19|432.39|435.31|432.51|433.76|430.96|0
1659662400000|2022-08-05 01:20:00|435.31|432.51|435.52|432.72|435.75|432.95|434.86|432.06|0
1659662700000|2022-08-05 01:25:00|435.3|432.5|433.98|431.18|435.3|432.5|433.98|431.18|0
1659663000000|2022-08-05 01:30:00|434.2|431.4|432.65|429.85|434.2|431.4|432.65|429.85|0
1659663300000|2022-08-05 01:35:00|432.43|429.63|433.19|430.39|433.53|430.73|431.99|429.19|0
1659663600000|2022-08-05 01:40:00|433.09|430.29|434.63|431.83|435.29|432.49|433.09|430.29|0
1659663900000|2022-08-05 01:45:00|434.85|432.05|437.05|434.25|437.05|434.25|434.41|431.61|0
1659664200000|2022-08-05 01:50:00|436.94|434.14|437.27|434.47|437.72|434.92|436.17|433.37|0
1659664500000|2022-08-05 01:55:00|437.16|434.36|436.93|434.13|437.71|434.91|436.83|434.03|0
1659664800000|2022-08-05 02:00:00|437.05|434.25|436.38|433.58|437.49|434.69|435.94|433.14|0
1659665100000|2022-08-05 02:05:00|436.27|433.47|436.6|433.8|437.27|434.47|436.27|433.47|0
1659665400000|2022-08-05 02:10:00|436.49|433.69|436.38|433.58|437.04|434.24|436.16|433.36|0
1659665700000|2022-08-05 02:15:00|436.48|433.68|435.93|433.13|436.48|433.68|435.93|433.13|0
1659666000000|2022-08-05 02:20:00|436.15|433.35|436.81|434.01|437.03|434.23|436.15|433.35|0
1659666300000|2022-08-05 02:25:00|436.92|434.12|437.03|434.23|437.47|434.67|436.81|434.01|0
1659666600000|2022-08-05 02:30:00|437.25|434.45|439.02|436.22|439.02|436.22|437.25|434.45|0
1659666900000|2022-08-05 02:35:00|438.8|436|437.25|434.45|438.8|436|437.25|434.45|0
1659667200000|2022-08-05 02:40:00|437.35|434.55|437.68|434.88|437.91|435.11|437.25|434.45|0
1659667500000|2022-08-05 02:45:00|437.57|434.77|437.46|434.66|437.68|434.88|437.24|434.44|0
1659667800000|2022-08-05 02:50:00|437.57|434.77|437.9|435.1|437.9|435.1|437.24|434.44|0
1659668100000|2022-08-05 02:55:00|437.78|434.98|437.45|434.65|437.9|435.1|437.45|434.65|0
1659668400000|2022-08-05 03:00:00|437.68|434.88|437.89|435.09|438.12|435.32|437.45|434.65|0
1659668700000|2022-08-05 03:05:00|437.67|434.87|436.34|433.54|437.67|434.87|436.12|433.32|0
1659669000000|2022-08-05 03:10:00|436.45|433.65|435.24|432.44|436.79|433.99|434.8|432|0
1659669300000|2022-08-05 03:15:00|435.02|432.22|435.67|432.87|435.68|432.88|435.02|432.22|0
1659669600000|2022-08-05 03:20:00|435.56|432.76|436.33|433.53|436.56|433.76|435.34|432.54|0
1659669900000|2022-08-05 03:25:00|436.44|433.64|436.33|433.53|436.55|433.75|436|433.2|0
1659670200000|2022-08-05 03:30:00|436.55|433.75|435.89|433.09|436.66|433.86|435.89|433.09|0
1659670500000|2022-08-05 03:35:00|435.99|433.19|436.55|433.75|436.55|433.75|435.89|433.09|0
1659670800000|2022-08-05 03:40:00|436.43|433.63|435.66|432.86|436.55|433.75|435.54|432.74|0
1659671100000|2022-08-05 03:45:00|435.54|432.74|435.21|432.41|435.88|433.08|435.21|432.41|0
1659671400000|2022-08-05 03:50:00|435.32|432.52|436.1|433.3|436.1|433.3|435.32|432.52|0
1659671700000|2022-08-05 03:55:00|436.09|433.29|436.76|433.96|436.76|433.96|436.09|433.29|0
1659672000000|2022-08-05 04:00:00|436.53|433.73|436.53|433.73|436.98|434.18|436.53|433.73|0
1659672300000|2022-08-05 04:05:00|436.75|433.95|436.75|433.95|437.19|434.39|436.75|433.95|0
1659672600000|2022-08-05 04:10:00|436.97|434.17|436.97|434.17|437.63|434.83|436.97|434.17|0
1659672900000|2022-08-05 04:15:00|437.07|434.27|436.85|434.05|437.07|434.27|436.74|433.94|0
1659673200000|2022-08-05 04:20:00|436.74|433.94|436.3|433.5|436.74|433.94|436.3|433.5|0
1659673500000|2022-08-05 04:25:00|436.08|433.28|435.52|432.72|436.08|433.28|435.41|432.61|0
1659673800000|2022-08-05 04:30:00|435.63|432.83|436.51|433.71|436.51|433.71|435.52|432.72|0
1659674100000|2022-08-05 04:35:00|436.73|433.93|436.51|433.71|436.73|433.93|436.18|433.38|0
1659674400000|2022-08-05 04:40:00|436.4|433.6|436.95|434.15|436.95|434.15|436.29|433.49|0
1659674700000|2022-08-05 04:45:00|437.17|434.37|436.73|433.93|437.39|434.59|436.73|433.93|0
1659675000000|2022-08-05 04:50:00|436.72|433.92|437.16|434.36|437.16|434.36|436.5|433.7|0
1659675300000|2022-08-05 04:55:00|436.94|434.14|437.16|434.36|437.38|434.58|436.72|433.92|0
1659675600000|2022-08-05 05:00:00|437.27|434.47|436.49|433.69|437.38|434.58|435.83|433.03|0
1659675900000|2022-08-05 05:05:00|436.38|433.58|435.61|432.81|436.49|433.69|435.05|432.25|0
1659676200000|2022-08-05 05:10:00|435.39|432.59|435.83|433.03|436.27|433.47|434.95|432.15|0
1659676500000|2022-08-05 05:15:00|435.93|433.13|435.16|432.36|435.93|433.13|435.05|432.25|0
1659676800000|2022-08-05 05:20:00|435.27|432.47|435.82|433.02|436.04|433.24|434.94|432.14|0
1659677100000|2022-08-05 05:25:00|436.04|433.24|434.93|432.13|436.26|433.46|434.93|432.13|0
1659677400000|2022-08-05 05:30:00|435.15|432.35|435.37|432.57|435.59|432.79|434.93|432.13|0
1659677700000|2022-08-05 05:35:00|435.26|432.46|435.81|433.01|435.81|433.01|435.15|432.35|0
1659678000000|2022-08-05 05:40:00|436.03|433.23|436.03|433.23|436.03|433.23|435.37|432.57|0
1659678300000|2022-08-05 05:45:00|436.25|433.45|434.7|431.9|436.69|433.89|434.7|431.9|0
1659678600000|2022-08-05 05:50:00|434.92|432.12|434.7|431.9|434.92|432.12|434.26|431.46|0
1659678900000|2022-08-05 05:55:00|434.92|432.12|436.68|433.88|436.68|433.88|434.92|432.12|0
1659679200000|2022-08-05 06:00:00|436.46|433.66|436.24|433.44|436.46|433.66|434.91|432.11|0
1659679500000|2022-08-05 06:05:00|436.46|433.66|435.13|432.33|436.46|433.66|434.69|431.89|0
1659679800000|2022-08-05 06:10:00|434.91|432.11|434.91|432.11|436.01|433.21|434.91|432.11|0
1659680100000|2022-08-05 06:15:00|434.68|431.88|435.12|432.32|435.35|432.55|434.46|431.66|0
1659680400000|2022-08-05 06:20:00|434.9|432.1|434.46|431.66|435.12|432.32|433.58|430.78|0
1659680700000|2022-08-05 06:25:00|434.24|431.44|434.9|432.1|434.9|432.1|434.02|431.22|0
1659681000000|2022-08-05 06:30:00|435.12|432.32|435.11|432.31|435.12|432.32|434.01|431.21|0
1659681300000|2022-08-05 06:35:00|435|432.2|433.89|431.09|435|432.2|433.57|430.77|0
1659681600000|2022-08-05 06:40:00|434.01|431.21|433.78|430.98|434.01|431.21|433.34|430.54|0
1659681900000|2022-08-05 06:45:00|433.67|430.87|433.45|430.65|434.67|431.87|433.34|430.54|0
1659682200000|2022-08-05 06:50:00|433.56|430.76|434.22|431.42|434.66|431.86|433.56|430.76|0
1659682500000|2022-08-05 06:55:00|434|431.2|432.01|429.21|434|431.2|432.01|429.21|0
1659682800000|2022-08-05 07:00:00|432.23|429.43|431.35|428.55|433.11|430.31|430.91|428.11|0
1659683100000|2022-08-05 07:05:00|431.15|428.75|432.69|430.29|433.01|430.61|430.92|428.52|0
1659683400000|2022-08-05 07:10:00|432.91|430.51|433.12|430.72|433.57|431.17|432.24|429.84|0
1659683700000|2022-08-05 07:15:00|433.34|430.94|432.24|429.84|433.56|431.16|431.58|429.18|0
1659684000000|2022-08-05 07:20:00|432.68|430.28|433.12|430.72|433.89|431.49|432.68|430.28|0
1659684300000|2022-08-05 07:25:00|433|430.6|432.89|430.49|434|431.6|432.67|430.27|0
1659684600000|2022-08-05 07:30:00|433.11|430.71|433.11|430.71|434.66|432.26|432.45|430.05|0
1659684900000|2022-08-05 07:35:00|433.33|430.93|433.11|430.71|433.99|431.59|432.67|430.27|0
1659685200000|2022-08-05 07:40:00|432.99|430.59|433.61|431.21|434.39|431.99|432.67|430.27|0
1659685500000|2022-08-05 07:45:00|433.95|431.55|430.97|428.57|434.17|431.77|430.97|428.57|0
1659685800000|2022-08-05 07:50:00|431.08|428.68|432.4|430|432.4|430|430.42|428.02|0
1659686100000|2022-08-05 07:55:00|432.5|430.1|433.28|430.88|433.28|430.88|431.96|429.56|0
1659686400000|2022-08-05 08:00:00|432.84|430.44|432.83|430.43|433.05|430.65|431.95|429.55|0
1659686700000|2022-08-05 08:05:00|432.61|430.21|433.27|430.87|433.93|431.53|432.39|429.99|0
1659687000000|2022-08-05 08:10:00|433.05|430.65|431.36|428.96|433.05|430.65|430.92|428.52|0
1659687300000|2022-08-05 08:15:00|431.25|428.85|430.48|428.08|431.58|429.18|429.6|427.2|0
1659687600000|2022-08-05 08:20:00|430.26|427.86|430.04|427.64|430.7|428.3|429.6|427.2|0
1659687900000|2022-08-05 08:25:00|430.26|427.86|428.71|426.31|430.26|427.86|428.49|426.09|0
1659688200000|2022-08-05 08:30:00|428.49|426.09|428.71|426.31|429.59|427.19|428.27|425.87|0
1659688500000|2022-08-05 08:35:00|428.49|426.09|427.39|424.99|428.93|426.53|427.39|424.99|0
1659688800000|2022-08-05 08:40:00|427.61|425.21|425.85|423.45|428.37|425.97|425.63|423.23|0
1659689100000|2022-08-05 08:45:00|426.07|423.67|425.85|423.45|426.73|424.33|425.19|422.79|0
1659689400000|2022-08-05 08:50:00|426.07|423.67|427.16|424.76|427.27|424.87|425.85|423.45|0
1659689700000|2022-08-05 08:55:00|427.27|424.87|427.38|424.98|427.49|425.09|426.28|423.88|0
1659690000000|2022-08-05 09:00:00|427.16|424.76|426.72|424.32|427.16|424.76|426.06|423.66|0
1659690300000|2022-08-05 09:05:00|426.82|424.42|425.83|423.43|427.15|424.75|425.83|423.43|0
1659690600000|2022-08-05 09:10:00|425.62|423.22|426.93|424.53|426.93|424.53|425.4|423|0
1659690900000|2022-08-05 09:15:00|426.71|424.31|428.68|426.28|428.68|426.28|426.71|424.31|0
1659691200000|2022-08-05 09:20:00|428.9|426.5|428.9|426.5|429.34|426.94|428.46|426.06|0
1659691500000|2022-08-05 09:25:00|428.68|426.28|428.34|425.94|429.12|426.72|428.24|425.84|0
1659691800000|2022-08-05 09:30:00|428.46|426.06|427.36|424.96|428.9|426.5|427.36|424.96|0
1659692100000|2022-08-05 09:35:00|427.58|425.18|427.35|424.95|427.9|425.5|426.91|424.51|0
1659692400000|2022-08-05 09:40:00|427.46|425.06|427.57|425.17|428.67|426.27|427.13|424.73|0
1659692700000|2022-08-05 09:45:00|427.45|425.05|426.25|423.85|427.45|425.05|425.15|422.75|0
1659693000000|2022-08-05 09:50:00|426.47|424.07|428.88|426.48|429.1|426.7|426.47|424.07|0
1659693300000|2022-08-05 09:55:00|428.66|426.26|428.32|425.92|429.1|426.7|428|425.6|0
1659693600000|2022-08-05 10:00:00|428.44|426.04|426.46|424.06|428.66|426.26|425.58|423.18|0
1659693900000|2022-08-05 10:05:00|425.58|423.18|427.22|424.82|427.55|425.15|425.14|422.74|0
1659694200000|2022-08-05 10:10:00|427.11|424.71|425.35|422.95|427.11|424.71|425.14|422.74|0
1659694500000|2022-08-05 10:15:00|425.46|423.06|426.01|423.61|426.67|424.27|425.46|423.06|0
1659694800000|2022-08-05 10:20:00|426.23|423.83|426.01|423.61|426.23|423.83|425.13|422.73|0
1659695100000|2022-08-05 10:25:00|426.11|423.71|426.66|424.26|426.88|424.48|425.35|422.95|0
1659695400000|2022-08-05 10:30:00|426.55|424.15|426.66|424.26|426.77|424.37|424.69|422.29|0
1659695700000|2022-08-05 10:35:00|426.76|424.36|425.12|422.72|427.1|424.7|425.12|422.72|0
1659696000000|2022-08-05 10:40:00|424.9|422.5|425.66|423.26|425.78|423.38|424.68|422.28|0
1659696300000|2022-08-05 10:45:00|425.77|423.37|425.66|423.26|425.77|423.37|425.11|422.71|0
1659696600000|2022-08-05 10:50:00|425.77|423.37|426.21|423.81|427.09|424.69|425.55|423.15|0
1659696900000|2022-08-05 10:55:00|425.99|423.59|424.89|422.49|425.99|423.59|423.14|420.74|0
1659697200000|2022-08-05 11:00:00|425.11|422.71|424.67|422.27|426.2|423.8|424.67|422.27|0
1659697500000|2022-08-05 11:05:00|424.77|422.37|423.13|420.73|424.77|422.37|422.69|420.29|0
1659697800000|2022-08-05 11:10:00|423.35|420.95|423.34|420.94|424.22|421.82|423.01|420.61|0
1659698100000|2022-08-05 11:15:00|423.01|420.61|425.09|422.69|425.53|423.13|422.03|419.63|0
1659698400000|2022-08-05 11:20:00|425.31|422.91|424.98|422.58|425.31|422.91|424|421.6|0
1659698700000|2022-08-05 11:25:00|425.31|422.91|426.19|423.79|426.41|424.01|425.09|422.69|0
1659699000000|2022-08-05 11:30:00|425.97|423.57|425.74|423.34|426.29|423.89|425.52|423.12|0
1659699300000|2022-08-05 11:35:00|425.96|423.56|427.72|425.32|427.94|425.54|425.96|423.56|0
1659699600000|2022-08-05 11:40:00|427.6|425.2|427.27|424.87|428.16|425.76|427.05|424.65|0
1659699900000|2022-08-05 11:45:00|427.49|425.09|428.81|426.41|428.81|426.41|427.05|424.65|0
1659700200000|2022-08-05 11:50:00|428.59|426.19|430.57|428.17|431.45|429.05|428.59|426.19|0
1659700500000|2022-08-05 11:55:00|430.35|427.95|431.44|429.04|431.89|429.49|430.13|427.73|0
1659700800000|2022-08-05 12:00:00|431.22|428.82|432.32|429.92|432.32|429.92|430.56|428.16|0
1659701100000|2022-08-05 12:05:00|432.54|430.14|430.56|428.16|432.54|430.14|430.12|427.72|0
1659701400000|2022-08-05 12:10:00|430.44|428.04|431.22|428.82|431.98|429.58|430.34|427.94|0
1659701700000|2022-08-05 12:15:00|430.99|428.59|432.53|430.13|432.64|430.24|430.99|428.59|0
1659702000000|2022-08-05 12:20:00|432.31|429.91|431.87|429.47|433.2|430.8|431.87|429.47|0
1659702300000|2022-08-05 12:25:00|431.98|429.58|433.41|431.01|434.96|432.56|430.99|428.59|0
1659702600000|2022-08-05 12:30:00|424.72|422.32|398.58|396.18|424.72|422.32|397.14|394.74|0
1659702900000|2022-08-05 12:35:00|398.9|396.5|401.34|398.94|404.26|401.86|397.39|394.99|0
1659703200000|2022-08-05 12:40:00|401.13|398.73|397.15|394.75|403.5|401.1|397.15|394.75|0
1659703500000|2022-08-05 12:45:00|396.3|393.9|388.17|385.77|396.3|393.9|387.53|385.13|0
1659703800000|2022-08-05 12:50:00|388.27|385.87|388.81|386.41|392.55|390.15|387.96|385.56|0
1659704100000|2022-08-05 12:55:00|388.32|385.92|389.7|387.3|390.98|388.58|385.01|382.61|0
1659704400000|2022-08-05 13:00:00|389.27|386.87|391.83|389.43|392.48|390.08|387.35|384.95|0
1659704700000|2022-08-05 13:05:00|391.62|389.22|389.05|386.65|392.47|390.07|389.05|386.65|0
1659705000000|2022-08-05 13:10:00|389.26|386.86|386.91|384.51|391.19|388.79|386.7|384.3|0
1659705300000|2022-08-05 13:15:00|386.7|384.3|391.18|388.78|391.39|388.99|386.7|384.3|0
1659705600000|2022-08-05 13:20:00|390.96|388.56|390|387.6|392.25|389.85|387.55|385.15|0
1659705900000|2022-08-05 13:25:00|390.11|387.71|388.61|386.21|390.75|388.35|386.69|384.29|0
1659706200000|2022-08-05 13:30:00|388.4|386|399.52|397.12|401.25|398.85|388.4|386|0
1659706500000|2022-08-05 13:35:00|400.39|397.99|403.62|401.22|404.92|402.52|398.66|396.26|0
1659706800000|2022-08-05 13:40:00|403.41|401.01|403.84|401.44|407.31|404.91|400.81|398.41|0
1659707100000|2022-08-05 13:45:00|404.05|401.65|403.83|401.43|405.57|403.17|399.3|396.9|0
1659707400000|2022-08-05 13:50:00|404.05|401.65|407.95|405.55|410.12|407.72|404.05|401.65|0
1659707700000|2022-08-05 13:55:00|408.38|405.98|408.81|406.41|409.25|406.85|403.83|401.43|0
1659708000000|2022-08-05 14:00:00|409.03|406.63|416|413.6|417.53|415.13|406.86|404.46|0
1659708300000|2022-08-05 14:05:00|416.66|414.26|420.81|418.41|421.03|418.63|414.47|412.07|0
1659708600000|2022-08-05 14:10:00|421.03|418.63|423.18|420.78|425.38|422.98|417.09|414.69|0
1659708900000|2022-08-05 14:15:00|423.4|421|423.71|421.31|426.58|424.18|421.51|419.11|0
1659709200000|2022-08-05 14:20:00|424.37|421.97|424.15|421.75|426.13|423.73|423.05|420.65|0
1659709500000|2022-08-05 14:25:00|423.93|421.53|419.75|417.35|424.37|421.97|417.12|414.72|0
1659709800000|2022-08-05 14:30:00|420.19|417.79|415.9|413.5|420.63|418.23|414.7|412.3|0
1659710100000|2022-08-05 14:35:00|416.02|413.62|420.62|418.22|421.06|418.66|415.8|413.4|0
1659710400000|2022-08-05 14:40:00|420.84|418.44|417.55|415.15|420.84|418.44|416.67|414.27|0
1659710700000|2022-08-05 14:45:00|417.76|415.36|418.2|415.8|420.62|418.22|417.32|414.92|0
1659711000000|2022-08-05 14:50:00|417.98|415.58|417.1|414.7|418.2|415.8|412.07|409.67|0
1659711300000|2022-08-05 14:55:00|416.88|414.48|416.09|413.69|419.07|416.67|415.75|413.35|0
1659711600000|2022-08-05 15:00:00|416.31|413.91|412.14|409.74|416.53|414.13|409.95|407.55|0
1659711900000|2022-08-05 15:05:00|411.48|409.08|411.7|409.3|411.92|409.52|406.89|404.49|0
1659712200000|2022-08-05 15:10:00|411.92|409.52|406.24|403.84|412.36|409.96|405.8|403.4|0
1659712500000|2022-08-05 15:15:00|406.02|403.62|405.36|402.96|408.63|406.23|404.06|401.66|0
1659712800000|2022-08-05 15:20:00|405.14|402.74|398.19|395.79|406.01|403.61|397.76|395.36|0
1659713100000|2022-08-05 15:25:00|397.76|395.36|391.28|388.88|399.27|396.87|391.28|388.88|0
1659713400000|2022-08-05 15:30:00|391.06|388.66|397.77|395.37|399.29|396.89|390.42|388.02|0
1659713700000|2022-08-05 15:35:00|397.99|395.59|397.55|395.15|399.93|397.53|395.83|393.43|0
1659714000000|2022-08-05 15:40:00|397.12|394.72|396.25|393.85|398.41|396.01|394.74|392.34|0
1659714300000|2022-08-05 15:45:00|396.47|394.07|396.2|393.8|397.93|395.53|394.7|392.3|0
1659714600000|2022-08-05 15:50:00|395.99|393.59|398.35|395.95|401.16|398.76|395.12|392.72|0
1659714900000|2022-08-05 15:55:00|397.92|395.52|396.62|394.22|399.43|397.03|395.55|393.15|0
1659715200000|2022-08-05 16:00:00|396.19|393.79|402.01|399.61|402.66|400.26|396.19|393.79|0
1659715500000|2022-08-05 16:05:00|401.8|399.4|400.5|398.1|405.04|402.64|398.99|396.59|0
1659715800000|2022-08-05 16:10:00|400.71|398.31|403.95|401.55|404.06|401.66|400.5|398.1|0
1659716100000|2022-08-05 16:15:00|404.17|401.77|405.25|402.85|407.09|404.69|403.95|401.55|0
1659716400000|2022-08-05 16:20:00|405.03|402.63|403.08|400.68|406.33|403.93|401.78|399.38|0
1659716700000|2022-08-05 16:25:00|402.65|400.25|405.03|402.63|405.46|403.06|402|399.6|0
1659717000000|2022-08-05 16:30:00|405.24|402.84|401.13|398.73|405.24|402.84|399.4|397|0
1659717300000|2022-08-05 16:35:00|400.7|398.3|401.34|398.94|403.29|400.89|399.4|397|0
1659717600000|2022-08-05 16:40:00|401.13|398.73|406.1|403.7|406.32|403.92|400.91|398.51|0
1659717900000|2022-08-05 16:45:00|405.67|403.27|411.1|408.7|411.53|409.13|405.67|403.27|0
1659718200000|2022-08-05 16:50:00|411.31|408.91|412.18|409.78|412.4|410|409.79|407.39|0
1659718500000|2022-08-05 16:55:00|411.96|409.56|412.4|410|413.05|410.65|410.66|408.26|0
1659718800000|2022-08-05 17:00:00|412.83|410.43|414.79|412.39|414.79|412.39|410.22|407.82|0
1659719100000|2022-08-05 17:05:00|415.01|412.61|415.01|412.61|416.98|414.58|413.59|411.19|0
1659719400000|2022-08-05 17:10:00|415.44|413.04|418.28|415.88|418.72|416.32|414.79|412.39|0
1659719700000|2022-08-05 17:15:00|418.5|416.1|415.66|413.26|419.82|417.42|415.66|413.26|0
1659720000000|2022-08-05 17:20:00|415.88|413.48|416.56|414.16|416.56|414.16|413.5|411.1|0
1659720300000|2022-08-05 17:25:00|416.34|413.94|414.37|411.97|418.52|416.12|414.15|411.75|0
1659720600000|2022-08-05 17:30:00|414.58|412.18|418.01|415.61|418.23|415.83|414.58|412.18|0
1659720900000|2022-08-05 17:35:00|418.23|415.83|419.11|416.71|420.65|418.25|417.79|415.39|0
1659721200000|2022-08-05 17:40:00|419.33|416.93|417.57|415.17|420.42|418.02|417.57|415.17|0
1659721500000|2022-08-05 17:45:00|417.35|414.95|415.38|412.98|418.23|415.83|415.16|412.76|0
1659721800000|2022-08-05 17:50:00|415.6|413.2|414.28|411.88|415.81|413.41|413.62|411.22|0
1659722100000|2022-08-05 17:55:00|414.5|412.1|412.53|410.13|414.72|412.32|410.35|407.95|0
1659722400000|2022-08-05 18:00:00|412.09|409.69|412.31|409.91|412.74|410.34|410.13|407.73|0
1659722700000|2022-08-05 18:05:00|412.09|409.69|409.69|407.29|412.96|410.56|409.69|407.29|0
1659723000000|2022-08-05 18:10:00|409.9|407.5|409.03|406.63|411.1|408.7|407.94|405.54|0
1659723300000|2022-08-05 18:15:00|409.25|406.85|412.08|409.68|412.52|410.12|408.37|405.97|0
1659723600000|2022-08-05 18:20:00|411.86|409.46|412.73|410.33|413.39|410.99|411.2|408.8|0
1659723900000|2022-08-05 18:25:00|412.51|410.11|403.69|401.29|412.95|410.55|403.69|401.29|0
1659724200000|2022-08-05 18:30:00|403.58|401.18|407.62|405.22|407.84|405.44|401.95|399.55|0
1659724500000|2022-08-05 18:35:00|407.84|405.44|406.3|403.9|408.05|405.65|405.65|403.25|0
1659724800000|2022-08-05 18:40:00|405.87|403.47|407.61|405.21|407.61|405.21|404.34|401.94|0
1659725100000|2022-08-05 18:45:00|407.17|404.77|406.73|404.33|408.7|406.3|406.52|404.12|0
1659725400000|2022-08-05 18:50:00|406.52|404.12|407.6|405.2|408.7|406.3|404.99|402.59|0
1659725700000|2022-08-05 18:55:00|407.39|404.99|406.73|404.33|407.39|404.99|403.02|400.62|0
1659726000000|2022-08-05 19:00:00|406.51|404.11|408.47|406.07|409.35|406.95|406.51|404.11|0
1659726300000|2022-08-05 19:05:00|408.03|405.63|408.25|405.85|408.69|406.29|404.98|402.58|0
1659726600000|2022-08-05 19:10:00|408.03|405.63|409.78|407.38|411.31|408.91|408.03|405.63|0
1659726900000|2022-08-05 19:15:00|410|407.6|409.12|406.72|411.75|409.35|408.24|405.84|0
1659727200000|2022-08-05 19:20:00|409.56|407.16|409.12|406.72|410.65|408.25|406.71|404.31|0
1659727500000|2022-08-05 19:25:00|409.55|407.15|411.3|408.9|411.74|409.34|408.13|405.73|0
1659727800000|2022-08-05 19:30:00|410.97|408.57|412.13|409.73|413.27|410.87|410.21|407.81|0
1659728100000|2022-08-05 19:35:00|412.35|409.95|410.81|408.41|413.01|410.61|410.81|408.41|0
1659728400000|2022-08-05 19:40:00|410.59|408.19|413|410.6|413.66|411.26|410.59|408.19|0
1659728700000|2022-08-05 19:45:00|413.66|411.26|417.18|414.78|418.51|416.11|413.66|411.26|0
1659729000000|2022-08-05 19:50:00|418.51|416.11|418.06|415.66|420.72|418.32|415.64|413.24|0
1659729300000|2022-08-05 19:55:00|418.73|416.33|418.72|416.32|421.15|418.75|417.18|414.78|0
1659729600000|2022-08-05 20:00:00|418.94|416.54|415.19|412.79|418.94|416.54|415.19|412.79|0
1659729900000|2022-08-05 20:05:00|414.97|412.57|414.31|411.91|415.63|413.23|414.09|411.69|0
1659730200000|2022-08-05 20:10:00|414.09|411.69|414.31|411.91|414.75|412.35|413.65|411.25|0
1659921900000|2022-08-08 01:25:00|410.25|407.45|410.62|407.82|410.79|407.99|410.19|407.39|0
1659922200000|2022-08-08 01:30:00|410.73|407.93|409.96|407.16|411.72|408.92|409.31|406.51|0
1659922500000|2022-08-08 01:35:00|410.18|407.38|409.74|406.94|410.72|407.92|409.3|406.5|0
1659922800000|2022-08-08 01:40:00|409.96|407.16|410.61|407.81|410.83|408.03|409.74|406.94|0
1659923100000|2022-08-08 01:45:00|410.83|408.03|411.48|408.68|411.81|409.01|410.17|407.37|0
1659923400000|2022-08-08 01:50:00|411.37|408.57|410.61|407.81|411.7|408.9|410.39|407.59|0
1659923700000|2022-08-08 01:55:00|410.39|407.59|411.7|408.9|411.92|409.12|410.39|407.59|0
1659924000000|2022-08-08 02:00:00|411.92|409.12|411.91|409.11|412.57|409.77|411.26|408.46|0
1659924300000|2022-08-08 02:05:00|411.8|409|411.14|408.34|411.91|409.11|411.14|408.34|0
1659924600000|2022-08-08 02:10:00|411.25|408.45|413.66|410.86|413.66|410.86|410.82|408.02|0
1659924900000|2022-08-08 02:15:00|413.44|410.64|413.27|410.47|415.85|413.05|413.05|410.25|0
1659925200000|2022-08-08 02:20:00|413.38|410.58|414.04|411.24|414.26|411.46|412.94|410.14|0
1659925500000|2022-08-08 02:25:00|414.14|411.34|414.47|411.67|415.35|412.55|414.14|411.34|0
1659925800000|2022-08-08 02:30:00|414.58|411.78|414.47|411.67|414.58|411.78|413.81|411.01|0
1659926100000|2022-08-08 02:35:00|414.57|411.77|415.78|412.98|416.23|413.43|414.47|411.67|0
1659926400000|2022-08-08 02:40:00|416|413.2|414.68|411.88|416|413.2|414.24|411.44|0
1659926700000|2022-08-08 02:45:00|414.46|411.66|413.8|411|414.9|412.1|413.8|411|0
1659927000000|2022-08-08 02:50:00|414.02|411.22|414.67|411.87|415.33|412.53|413.8|411|0
1659927300000|2022-08-08 02:55:00|414.46|411.66|414.89|412.09|415.11|412.31|414.23|411.43|0
1659927600000|2022-08-08 03:00:00|414.67|411.87|414.23|411.43|414.89|412.09|413.79|410.99|0
1659927900000|2022-08-08 03:05:00|414.33|411.53|414.45|411.65|414.67|411.87|414.01|411.21|0
1659928200000|2022-08-08 03:10:00|414.67|411.87|415.1|412.3|415.32|412.52|414.45|411.65|0
1659928500000|2022-08-08 03:15:00|415.21|412.41|415.86|413.06|416.2|413.4|414.88|412.08|0
1659928800000|2022-08-08 03:20:00|415.76|412.96|415.53|412.73|416.2|413.4|415.42|412.62|0
1659929100000|2022-08-08 03:25:00|415.31|412.51|415.53|412.73|415.75|412.95|415.31|412.51|0
1659929400000|2022-08-08 03:30:00|415.42|412.62|416.51|413.71|416.95|414.15|415.09|412.29|0
1659929700000|2022-08-08 03:35:00|416.41|413.61|415.74|412.94|416.85|414.05|415.74|412.94|0
1659930000000|2022-08-08 03:40:00|415.96|413.16|415.08|412.28|415.96|413.16|415.08|412.28|0
1659930300000|2022-08-08 03:45:00|415.3|412.5|413.76|410.96|415.52|412.72|413.54|410.74|0
1659930600000|2022-08-08 03:50:00|413.98|411.18|413.76|410.96|413.98|411.18|413.32|410.52|0
1659930900000|2022-08-08 03:55:00|413.54|410.74|413.53|410.73|413.76|410.96|413.32|410.52|0
1659931200000|2022-08-08 04:00:00|413.75|410.95|414.63|411.83|414.63|411.83|413.75|410.95|0
1659931500000|2022-08-08 04:05:00|414.74|411.94|414.19|411.39|414.85|412.05|414.19|411.39|0
1659931800000|2022-08-08 04:10:00|414.41|411.61|415.06|412.26|415.06|412.26|414.19|411.39|0
1659932100000|2022-08-08 04:15:00|415.28|412.48|415.06|412.26|416.16|413.36|415.06|412.26|0
1659932400000|2022-08-08 04:20:00|415.28|412.48|414.62|411.82|415.5|412.7|414.4|411.6|0
1659932700000|2022-08-08 04:25:00|414.5|411.7|414.61|411.81|414.62|411.82|414.18|411.38|0
1659933000000|2022-08-08 04:30:00|414.83|412.03|415.27|412.47|415.27|412.47|414.61|411.81|0
1659933300000|2022-08-08 04:35:00|415.15|412.35|414.83|412.03|415.27|412.47|414.61|411.81|0
1659933600000|2022-08-08 04:40:00|414.93|412.13|414.71|411.91|415.05|412.25|414.6|411.8|0
1659933900000|2022-08-08 04:45:00|414.82|412.02|414.82|412.02|415.26|412.46|414.6|411.8|0
1659934200000|2022-08-08 04:50:00|414.93|412.13|416.58|413.78|416.58|413.78|414.82|412.02|0
1659934500000|2022-08-08 04:55:00|416.8|414|417.23|414.43|417.68|414.88|416.36|413.56|0
1659934800000|2022-08-08 05:00:00|417.01|414.21|418.33|415.53|418.33|415.53|416.79|413.99|0
1659935100000|2022-08-08 05:05:00|418.22|415.42|418.55|415.75|418.77|415.97|418.11|415.31|0
1659935400000|2022-08-08 05:10:00|418.99|416.19|419.87|417.07|420.31|417.51|418.99|416.19|0
1659935700000|2022-08-08 05:15:00|420.09|417.29|420.75|417.95|421.19|418.39|420.09|417.29|0
1659936000000|2022-08-08 05:20:00|420.53|417.73|420.41|417.61|421.19|418.39|420.41|417.61|0
1659936300000|2022-08-08 05:25:00|420.3|417.5|419.42|416.62|420.52|417.72|419.2|416.4|0
1659936600000|2022-08-08 05:30:00|419.3|416.5|420.52|417.72|421.29|418.49|418.75|415.95|0
1659936900000|2022-08-08 05:35:00|420.74|417.94|419.41|416.61|420.74|417.94|418.75|415.95|0
1659937200000|2022-08-08 05:40:00|419.19|416.39|418.75|415.95|419.41|416.61|418.75|415.95|0
1659937500000|2022-08-08 05:45:00|418.97|416.17|420.07|417.27|420.29|417.49|418.75|415.95|0
1659937800000|2022-08-08 05:50:00|420.29|417.49|420.11|417.31|420.95|418.15|420.11|417.31|0
1659938100000|2022-08-08 05:55:00|420|417.2|421.21|418.41|421.87|419.07|419.89|417.09|0
1659938400000|2022-08-08 06:00:00|421.43|418.63|422.31|419.51|422.53|419.73|420.33|417.53|0
1659938700000|2022-08-08 06:05:00|422.09|419.29|421.65|418.85|422.31|419.51|421.21|418.41|0
1659939000000|2022-08-08 06:10:00|421.75|418.95|422.19|419.39|422.19|419.39|421.2|418.4|0
1659939300000|2022-08-08 06:15:00|422.31|419.51|423.41|420.61|423.51|420.71|421.64|418.84|0
1659939600000|2022-08-08 06:20:00|423.63|420.83|423.62|420.82|425.39|422.59|423.62|420.82|0
1659939900000|2022-08-08 06:25:00|423.85|421.05|424.73|421.93|424.95|422.15|423.4|420.6|0
1659940200000|2022-08-08 06:30:00|424.51|421.71|424.28|421.48|424.95|422.15|423.62|420.82|0
1659940500000|2022-08-08 06:35:00|424.06|421.26|423.84|421.04|424.5|421.7|423.18|420.38|0
1659940800000|2022-08-08 06:40:00|424.06|421.26|423.94|421.14|424.28|421.48|423.83|421.03|0
1659941100000|2022-08-08 06:45:00|423.83|421.03|424.55|421.75|425|422.2|423.45|420.65|0
1659941400000|2022-08-08 06:50:00|424.77|421.97|427.65|424.85|427.87|425.07|424.55|421.75|0
1659941700000|2022-08-08 06:55:00|427.87|425.07|427.86|425.06|428.75|425.95|426.32|423.52|0
1659942000000|2022-08-08 07:00:00|427.42|424.62|433.63|430.83|434.07|431.27|427.42|424.62|0
1659942300000|2022-08-08 07:05:00|433.31|430.91|432.98|430.58|435.31|432.91|432.54|430.14|0
1659942600000|2022-08-08 07:10:00|433.65|431.25|432.31|429.91|434.76|432.36|432.31|429.91|0
1659942900000|2022-08-08 07:15:00|432.53|430.13|432.31|429.91|432.53|430.13|430.53|428.13|0
1659943200000|2022-08-08 07:20:00|432.19|429.79|432.3|429.9|432.97|430.57|431.64|429.24|0
1659943500000|2022-08-08 07:25:00|432.08|429.68|431.74|429.34|432.3|429.9|430.97|428.57|0
1659943800000|2022-08-08 07:30:00|432.08|429.68|430.74|428.34|433.19|430.79|430.74|428.34|0
1659944100000|2022-08-08 07:35:00|430.97|428.57|429.85|427.45|431.19|428.79|429.41|427.01|0
1659944400000|2022-08-08 07:40:00|429.74|427.34|429.19|426.79|430.3|427.9|428.52|426.12|0
1659944700000|2022-08-08 07:45:00|428.96|426.56|430.4|428|431.06|428.66|428.96|426.56|0
1659945000000|2022-08-08 07:50:00|430.51|428.11|431.4|429|431.62|429.22|430.29|427.89|0
1659945300000|2022-08-08 07:55:00|431.5|429.1|431.76|429.36|432.2|429.8|430.95|428.55|0
1659945600000|2022-08-08 08:00:00|431.98|429.58|433.75|431.35|434.86|432.46|430.87|428.47|0
1659945900000|2022-08-08 08:05:00|433.53|431.13|431.09|428.69|433.75|431.35|431.09|428.69|0
1659946200000|2022-08-08 08:10:00|430.65|428.25|428.87|426.47|431.75|429.35|428.65|426.25|0
1659946500000|2022-08-08 08:15:00|428.76|426.36|427.32|424.92|428.87|426.47|427.1|424.7|0
1659946800000|2022-08-08 08:20:00|427.54|425.14|427.87|425.47|429.31|426.91|427.32|424.92|0
1659947100000|2022-08-08 08:25:00|427.98|425.58|429.53|427.13|430.41|428.01|427.54|425.14|0
1659947400000|2022-08-08 08:30:00|429.75|427.35|430.19|427.79|430.63|428.23|429.75|427.35|0
1659947700000|2022-08-08 08:35:00|430.41|428.01|429.52|427.12|430.96|428.56|429.3|426.9|0
1659948000000|2022-08-08 08:40:00|429.74|427.34|430.4|428|431.51|429.11|429.74|427.34|0
1659948300000|2022-08-08 08:45:00|430.18|427.78|430.4|428|431.29|428.89|430.18|427.78|0
1659948600000|2022-08-08 08:50:00|430.62|428.22|428.85|426.45|430.84|428.44|428.4|426|0
1659948900000|2022-08-08 08:55:00|429.07|426.67|429.1|426.7|429.29|426.89|428.44|426.04|0
1659949200000|2022-08-08 09:00:00|429.21|426.81|430.65|428.25|430.87|428.47|428.76|426.36|0
1659949500000|2022-08-08 09:05:00|430.76|428.36|430.87|428.47|431.98|429.58|430.65|428.25|0
1659949800000|2022-08-08 09:10:00|430.97|428.57|427.1|424.7|431.09|428.69|427.1|424.7|0
1659950100000|2022-08-08 09:15:00|427.21|424.81|428.2|425.8|428.2|425.8|426.66|424.26|0
1659950400000|2022-08-08 09:20:00|427.98|425.58|426.21|423.81|428.42|426.02|426.21|423.81|0
1659950700000|2022-08-08 09:25:00|426.43|424.03|427.53|425.13|427.75|425.35|426.43|424.03|0
1659951000000|2022-08-08 09:30:00|427.98|425.58|427.97|425.57|428.64|426.24|427.75|425.35|0
1659951300000|2022-08-08 09:35:00|427.75|425.35|428.41|426.01|428.86|426.46|427.53|425.13|0
1659951600000|2022-08-08 09:40:00|428.63|426.23|428.41|426.01|428.63|426.23|427.75|425.35|0
1659951900000|2022-08-08 09:45:00|428.51|426.11|428.18|425.78|429.51|427.11|428.18|425.78|0
1659952200000|2022-08-08 09:50:00|427.96|425.56|429.29|426.89|429.51|427.11|427.74|425.34|0
1659952500000|2022-08-08 09:55:00|429.07|426.67|429.06|426.66|429.29|426.89|427.96|425.56|0
1659952800000|2022-08-08 10:00:00|429.28|426.88|430.83|428.43|430.83|428.43|428.62|426.22|0
1659953100000|2022-08-08 10:05:00|430.72|428.32|431.27|428.87|431.72|429.32|430.5|428.1|0
1659953400000|2022-08-08 10:10:00|431.5|429.1|430.61|428.21|431.5|429.1|429.6|427.2|0
1659953700000|2022-08-08 10:15:00|430.83|428.43|431.15|428.75|431.71|429.31|430.16|427.76|0
1659954000000|2022-08-08 10:20:00|431.05|428.65|431.37|428.97|431.82|429.42|431.05|428.65|0
1659954300000|2022-08-08 10:25:00|431.26|428.86|430.82|428.42|431.71|429.31|430.82|428.42|0
1659954600000|2022-08-08 10:30:00|431.04|428.64|431.92|429.52|431.93|429.53|431.04|428.64|0
1659954900000|2022-08-08 10:35:00|431.48|429.08|433.25|430.85|433.48|431.08|431.48|429.08|0
1659955200000|2022-08-08 10:40:00|433.36|430.96|438.37|435.97|439.04|436.64|433.36|430.96|0
1659955500000|2022-08-08 10:45:00|438.14|435.74|438.81|436.41|439.59|437.19|437.48|435.08|0
1659955800000|2022-08-08 10:50:00|439.03|436.63|438.58|436.18|439.48|437.08|438.14|435.74|0
1659956100000|2022-08-08 10:55:00|438.36|435.96|440.14|437.74|440.37|437.97|438.14|435.74|0
1659956400000|2022-08-08 11:00:00|439.92|437.52|438.13|435.73|439.92|437.52|437.91|435.51|0
1659956700000|2022-08-08 11:05:00|437.91|435.51|437.24|434.84|438.13|435.73|437.12|434.72|0
1659957000000|2022-08-08 11:10:00|437.46|435.06|437.24|434.84|437.68|435.28|437.01|434.61|0
1659957300000|2022-08-08 11:15:00|437.46|435.06|436.12|433.72|437.68|435.28|436.12|433.72|0
1659957600000|2022-08-08 11:20:00|436.34|433.94|436.56|434.16|437.01|434.61|436|433.6|0
1659957900000|2022-08-08 11:25:00|436.78|434.38|434.56|432.16|437.01|434.61|434.33|431.93|0
1659958200000|2022-08-08 11:30:00|434.33|431.93|435|432.6|435.22|432.82|434.33|431.93|0
1659958500000|2022-08-08 11:35:00|435.22|432.82|435.22|432.82|435.66|433.26|434.99|432.59|0
1659958800000|2022-08-08 11:40:00|435.32|432.92|436.33|433.93|436.33|433.93|435.21|432.81|0
1659959100000|2022-08-08 11:45:00|436.43|434.03|438.1|435.7|438.1|435.7|436.33|433.93|0
1659959400000|2022-08-08 11:50:00|437.88|435.48|441.23|438.83|441.23|438.83|437.88|435.48|0
1659959700000|2022-08-08 11:55:00|441.45|439.05|440.78|438.38|442.34|439.94|439.66|437.26|0
1659960000000|2022-08-08 12:00:00|440.88|438.48|441.2|438.8|441.43|439.03|439.88|437.48|0
1659960300000|2022-08-08 12:05:00|441.09|438.69|442.09|439.69|443.21|440.81|440.98|438.58|0
1659960600000|2022-08-08 12:10:00|441.87|439.47|440.75|438.35|442.09|439.69|440.53|438.13|0
1659960900000|2022-08-08 12:15:00|440.97|438.57|439.85|437.45|441.3|438.9|439.63|437.23|0
1659961200000|2022-08-08 12:20:00|440.08|437.68|440.97|438.57|441.64|439.24|439.63|437.23|0
1659961500000|2022-08-08 12:25:00|441.19|438.79|443.2|440.8|443.87|441.47|440.97|438.57|0
1659961800000|2022-08-08 12:30:00|443.64|441.24|442.3|439.9|443.87|441.47|441.86|439.46|0
1659962100000|2022-08-08 12:35:00|442.52|440.12|442.07|439.67|442.97|440.57|441.18|438.78|0
1659962400000|2022-08-08 12:40:00|442.18|439.78|442.52|440.12|442.74|440.34|441.85|439.45|0
1659962700000|2022-08-08 12:45:00|442.74|440.34|442.96|440.56|443.41|441.01|441.4|439|0
1659963000000|2022-08-08 12:50:00|443.41|441.01|444.08|441.68|444.3|441.9|443.29|440.89|0
1659963300000|2022-08-08 12:55:00|444.3|441.9|447.65|445.25|447.65|445.25|444.3|441.9|0
1659963600000|2022-08-08 13:00:00|447.43|445.03|434.26|431.86|447.65|445.25|434.26|431.86|0
1659963900000|2022-08-08 13:05:00|434.04|431.64|435.15|432.75|435.82|433.42|432.48|430.08|0
1659964200000|2022-08-08 13:10:00|435.59|433.19|434.7|432.3|436.48|434.08|432.7|430.3|0
1659964500000|2022-08-08 13:15:00|434.48|432.08|437.37|434.97|437.59|435.19|434.03|431.63|0
1659964800000|2022-08-08 13:20:00|437.59|435.19|436.92|434.52|437.59|435.19|435.59|433.19|0
1659965100000|2022-08-08 13:25:00|437.14|434.74|435.36|432.96|437.14|434.74|434.69|432.29|0
1659965400000|2022-08-08 13:30:00|436.03|433.63|441.82|439.42|446.51|444.11|433.14|430.74|0
1659965700000|2022-08-08 13:35:00|442.93|440.53|444.05|441.65|447.18|444.78|437.8|435.4|0
1659966000000|2022-08-08 13:40:00|444.72|442.32|450.32|447.92|452.56|450.16|442.93|440.53|0
1659966300000|2022-08-08 13:45:00|450.77|448.37|451.44|449.04|451.89|449.49|447.63|445.23|0
1659966600000|2022-08-08 13:50:00|451.66|449.26|454.45|452.05|456.06|453.66|448.74|446.34|0
1659966900000|2022-08-08 13:55:00|455.35|452.95|452.65|450.25|456.92|454.52|452.2|449.8|0
1659967200000|2022-08-08 14:00:00|453.99|451.59|454.44|452.04|457.14|454.74|452.2|449.8|0
1659967500000|2022-08-08 14:05:00|454.67|452.27|453.31|450.91|454.89|452.49|449.72|447.32|0
1659967800000|2022-08-08 14:10:00|453.54|451.14|449.94|447.54|455.34|452.94|449.05|446.65|0
1659968100000|2022-08-08 14:15:00|450.17|447.77|449.49|447.09|451.51|449.11|448.6|446.2|0
1659968400000|2022-08-08 14:20:00|449.72|447.32|450.38|447.98|452.18|449.78|449.04|446.64|0
1659968700000|2022-08-08 14:25:00|450.61|448.21|448.58|446.18|451.06|448.66|444.09|441.69|0
1659969000000|2022-08-08 14:30:00|448.36|445.96|447.23|444.83|449.93|447.53|447.01|444.61|0
1659969300000|2022-08-08 14:35:00|447.11|444.71|451.05|448.65|451.5|449.1|445.43|443.03|0
1659969600000|2022-08-08 14:40:00|451.28|448.88|452.85|450.45|453.3|450.9|449.47|447.07|0
1659969900000|2022-08-08 14:45:00|453.53|451.13|445.2|442.8|453.75|451.35|444.53|442.13|0
1659970200000|2022-08-08 14:50:00|445.43|443.03|447.44|445.04|448.12|445.72|444.98|442.58|0
1659970500000|2022-08-08 14:55:00|447.22|444.82|446.06|443.66|448.34|445.94|444.97|442.57|0
1659970800000|2022-08-08 15:00:00|445.83|443.43|450.56|448.16|451.01|448.61|445.83|443.43|0
1659971100000|2022-08-08 15:05:00|451.01|448.61|448.3|445.9|451.24|448.84|447.63|445.23|0
1659971400000|2022-08-08 15:10:00|448.08|445.68|444.45|442.05|448.75|446.35|444.22|441.82|0
1659971700000|2022-08-08 15:15:00|444.22|441.82|440.4|438|444.45|442.05|438.6|436.2|0
1659972000000|2022-08-08 15:20:00|440.17|437.77|440.17|437.77|442.19|439.79|439.5|437.1|0
1659972300000|2022-08-08 15:25:00|439.5|437.1|437.92|435.52|440.39|437.99|437.03|434.63|0
1659972600000|2022-08-08 15:30:00|437.47|435.07|436.8|434.4|440.16|437.76|436.13|433.73|0
1659972900000|2022-08-08 15:35:00|436.57|434.17|427.86|425.46|438.14|435.74|426.96|424.56|0
1659973200000|2022-08-08 15:40:00|427.19|424.79|420.96|418.56|428.97|426.57|418.74|416.34|0
1659973500000|2022-08-08 15:45:00|420.74|418.34|422.95|420.55|424.51|422.11|420.51|418.11|0
1659973800000|2022-08-08 15:50:00|423.18|420.78|429.85|427.45|430.52|428.12|423.18|420.78|0
1659974100000|2022-08-08 15:55:00|429.63|427.23|430.52|428.12|431.86|429.46|429.63|427.23|0
1659974400000|2022-08-08 16:00:00|430.3|427.9|429.62|427.22|431.64|429.24|429.18|426.78|0
1659974700000|2022-08-08 16:05:00|429.4|427|421.83|419.43|430.52|428.12|420.94|418.54|0
1659975000000|2022-08-08 16:10:00|423.39|420.99|417.62|415.22|423.83|421.43|416.84|414.44|0
1659975300000|2022-08-08 16:15:00|418.28|415.88|411.65|409.25|418.72|416.32|409.23|406.83|0
1659975600000|2022-08-08 16:20:00|411.43|409.03|416.59|414.19|417.48|415.08|411.21|408.81|0
1659975900000|2022-08-08 16:25:00|416.37|413.97|412.51|410.11|418.14|415.74|411.3|408.9|0
1659976200000|2022-08-08 16:30:00|412.18|409.78|414.16|411.76|415.04|412.64|411.3|408.9|0
1659976500000|2022-08-08 16:35:00|413.94|411.54|412.28|409.88|414.38|411.98|408.88|406.48|0
1659976800000|2022-08-08 16:40:00|412.83|410.43|416.8|414.4|417.24|414.84|411.51|409.11|0
1659977100000|2022-08-08 16:45:00|417.02|414.62|418.12|415.72|418.79|416.39|415.69|413.29|0
1659977400000|2022-08-08 16:50:00|418.34|415.94|419.1|416.7|420.55|418.15|417.9|415.5|0
1659977700000|2022-08-08 16:55:00|418.54|416.14|416.88|414.48|419.32|416.92|415.11|412.71|0
1659978000000|2022-08-08 17:00:00|416.66|414.26|414.44|412.04|416.88|414.48|413.78|411.38|0
1659978300000|2022-08-08 17:05:00|414.66|412.26|418.42|416.02|419.31|416.91|414.22|411.82|0
1659978600000|2022-08-08 17:10:00|418.2|415.8|421.08|418.68|421.97|419.57|416.87|414.47|0
1659978900000|2022-08-08 17:15:00|420.86|418.46|423.3|420.9|424.19|421.79|420.64|418.24|0
1659979200000|2022-08-08 17:20:00|423.08|420.68|420.63|418.23|423.3|420.9|416.64|414.24|0
1659979500000|2022-08-08 17:25:00|420.85|418.45|415.09|412.69|421.3|418.9|415.09|412.69|0
1659979800000|2022-08-08 17:30:00|415.2|412.8|417.08|414.68|418.41|416.01|414.87|412.47|0
1659980100000|2022-08-08 17:35:00|416.86|414.46|414.64|412.24|417.52|415.12|413.1|410.7|0
1659980400000|2022-08-08 17:40:00|414.42|412.02|418.18|415.78|418.4|416|413.98|411.58|0
1659980700000|2022-08-08 17:45:00|418.4|416|417.29|414.89|419.29|416.89|416.18|413.78|0
1659981000000|2022-08-08 17:50:00|417.07|414.67|420.61|418.21|420.83|418.43|415.96|413.56|0
1659981300000|2022-08-08 17:55:00|420.39|417.99|421.53|419.13|422.42|420.02|420.39|417.99|0
1659981600000|2022-08-08 18:00:00|421.75|419.35|413.34|410.94|421.98|419.58|412.9|410.5|0
1659981900000|2022-08-08 18:05:00|412.46|410.06|416.65|414.25|417.09|414.69|409.37|406.97|0
1659982200000|2022-08-08 18:10:00|416.87|414.47|413.11|410.71|417.09|414.69|412.45|410.05|0
1659982500000|2022-08-08 18:15:00|412.89|410.49|412.11|409.71|414.21|411.81|409.58|407.18|0
1659982800000|2022-08-08 18:20:00|412.89|410.49|411.56|409.16|413.33|410.93|410.9|408.5|0
1659983100000|2022-08-08 18:25:00|410.9|408.5|412|409.6|413.32|410.92|409.36|406.96|0
1659983400000|2022-08-08 18:30:00|411.78|409.38|412.44|410.04|413.54|411.14|409.57|407.17|0
1659983700000|2022-08-08 18:35:00|412.22|409.82|409.13|406.73|412.22|409.82|408.25|405.85|0
1659984000000|2022-08-08 18:40:00|409.35|406.95|409.12|406.72|412.21|409.81|408.24|405.84|0
1659984300000|2022-08-08 18:45:00|409.56|407.16|408.46|406.06|410.44|408.04|406.48|404.08|0
1659984600000|2022-08-08 18:50:00|408.68|406.28|404.27|401.87|408.68|406.28|403.63|401.23|0
1659984900000|2022-08-08 18:55:00|404.05|401.65|409.75|407.35|411.51|409.11|404.05|401.65|0
1659985200000|2022-08-08 19:00:00|409.31|406.91|411.5|409.1|412.82|410.42|409.31|406.91|0
1659985500000|2022-08-08 19:05:00|411.72|409.32|411.5|409.1|412.82|410.42|409.52|407.12|0
1659985800000|2022-08-08 19:10:00|411.72|409.32|411.72|409.32|412.38|409.98|409.08|406.68|0
1659986100000|2022-08-08 19:15:00|411.5|409.1|409.29|406.89|411.72|409.32|406.22|403.82|0
1659986400000|2022-08-08 19:20:00|409.51|407.11|412.59|410.19|414.35|411.95|408.42|406.02|0
1659986700000|2022-08-08 19:25:00|412.81|410.41|412.59|410.19|415.01|412.61|411.71|409.31|0
1659987000000|2022-08-08 19:30:00|412.37|409.97|414.57|412.17|414.57|412.17|409.51|407.11|0
1659987300000|2022-08-08 19:35:00|414.12|411.72|414.4|412|415.73|413.33|413.08|410.68|0
1659987600000|2022-08-08 19:40:00|414.62|412.22|417.05|414.65|417.27|414.87|414.62|412.22|0
1659987900000|2022-08-08 19:45:00|416.83|414.43|415.28|412.88|417.49|415.09|414.62|412.22|0
1659988200000|2022-08-08 19:50:00|416.6|414.2|415.94|413.54|417.04|414.64|412.85|410.45|0
1659988500000|2022-08-08 19:55:00|415.05|412.65|413.95|411.55|416.16|413.76|412.85|410.45|0
1659988800000|2022-08-08 20:00:00|414.17|411.77|415.93|413.53|417.7|415.3|413.51|411.11|0
1659989100000|2022-08-08 20:05:00|415.71|413.31|417.03|414.63|417.25|414.85|415.71|413.31|0
1659989400000|2022-08-08 20:10:00|417.25|414.85|417.47|415.07|417.69|415.29|416.59|414.19|0
1659989700000|2022-08-08 20:15:00|417.45|414.65|417.23|414.43|417.67|414.87|417.23|414.43|0
1659990000000|2022-08-08 20:20:00|417.33|414.53|417.44|414.64|417.89|415.09|417.22|414.42|0
1659990300000|2022-08-08 20:25:00|417.66|414.86|417.22|414.42|417.66|414.86|417|414.2|0
1659990600000|2022-08-08 20:30:00|417.44|414.64|418.1|415.3|418.32|415.52|417.44|414.64|0
1659990900000|2022-08-08 20:35:00|418.32|415.52|418.32|415.52|418.54|415.74|418.32|415.52|0
1659991200000|2022-08-08 20:40:00|418.54|415.74|418.76|415.96|418.76|415.96|418.32|415.52|0
1659991500000|2022-08-08 20:45:00|418.98|416.18|418.76|415.96|418.98|416.18|418.31|415.51|0
1659991800000|2022-08-08 20:50:00|418.75|415.95|419.86|417.06|419.86|417.06|418.75|415.95|0
1659992100000|2022-08-08 20:55:00|419.64|416.84|422.62|419.82|423.18|420.38|419.64|416.84|0
1659992400000|2022-08-08 21:00:00|422.65|419.85|422.25|419.45|423.1|420.3|422.16|419.36|0
1659992700000|2022-08-08 21:05:00|422.23|419.43|424.09|421.29|424.09|421.29|421.68|418.88|0
1659993000000|2022-08-08 21:10:00|424.03|421.23|424.42|421.62|424.72|421.92|423.87|421.07|0
1659993300000|2022-08-08 21:15:00|424.26|421.46|424.71|421.91|424.91|422.11|424.13|421.33|0
1659993600000|2022-08-08 21:20:00|424.85|422.05|425|422.2|425.26|422.46|424.77|421.97|0
1659993900000|2022-08-08 21:25:00|425.1|422.3|424.65|421.85|425.16|422.36|424.65|421.85|0
1659994200000|2022-08-08 21:30:00|424.64|421.84|424.15|421.35|424.64|421.84|424.15|421.35|0
1659994500000|2022-08-08 21:35:00|424.35|421.55|424.13|421.33|424.51|421.71|424.01|421.21|0
1659994800000|2022-08-08 21:40:00|424.11|421.31|423.99|421.19|424.13|421.33|423.66|420.86|0
1659995100000|2022-08-08 21:45:00|424.05|421.25|423.58|420.78|424.05|421.25|423.58|420.78|0
1659995400000|2022-08-08 21:50:00|423.55|420.75|423.41|420.61|423.55|420.75|423.41|420.61|0
1659995700000|2022-08-08 21:55:00|423.32|420.52|422.76|419.96|423.51|420.71|422.38|419.58|0
1659996000000|2022-08-08 22:00:00|420.59|417.79|420.04|417.24|421.15|418.35|419.6|416.8|0
1659996300000|2022-08-08 22:05:00|419.81|417.01|418.93|416.13|419.81|417.01|418.71|415.91|0
1659996600000|2022-08-08 22:10:00|419.15|416.35|419.81|417.01|420.92|418.12|419.15|416.35|0
1659996900000|2022-08-08 22:15:00|420.03|417.23|419.58|416.78|420.03|417.23|419.36|416.56|0
1659997200000|2022-08-08 22:20:00|419.81|417.01|419.14|416.34|419.81|417.01|418.48|415.68|0
1659997500000|2022-08-08 22:25:00|419.02|416.22|419.13|416.33|419.58|416.78|418.92|416.12|0
1659997800000|2022-08-08 22:30:00|419.36|416.56|418.91|416.11|419.36|416.56|418.91|416.11|0
1659998100000|2022-08-08 22:35:00|419.13|416.33|418.79|415.99|419.13|416.33|418.69|415.89|0
1659998400000|2022-08-08 22:40:00|418.91|416.11|418.46|415.66|418.91|416.11|418.24|415.44|0
1659998700000|2022-08-08 22:45:00|418.24|415.44|418.68|415.88|419.12|416.32|418.24|415.44|0
1659999000000|2022-08-08 22:50:00|418.79|415.99|418.68|415.88|419.12|416.32|418.68|415.88|0
1659999300000|2022-08-08 22:55:00|418.46|415.66|418.67|415.87|418.9|416.1|418.45|415.65|0
1659999600000|2022-08-08 23:00:00|418.56|415.76|417.56|414.76|418.89|416.09|417.12|414.32|0
1659999900000|2022-08-08 23:05:00|418.01|415.21|421.1|418.3|421.33|418.53|418.01|415.21|0
1660000200000|2022-08-08 23:10:00|420.88|418.08|424.21|421.41|424.87|422.07|420.88|418.08|0
1660000500000|2022-08-08 23:15:00|423.76|420.96|423.54|420.74|424.43|421.63|423.32|420.52|0
1660000800000|2022-08-08 23:20:00|423.42|420.62|423.76|420.96|423.76|420.96|423.09|420.29|0
1660001100000|2022-08-08 23:25:00|423.98|421.18|424.42|421.62|424.42|421.62|423.53|420.73|0
1660001400000|2022-08-08 23:30:00|424.2|421.4|424.19|421.39|425.53|422.73|424.08|421.28|0
1660001700000|2022-08-08 23:35:00|424.42|421.62|425.75|422.95|426.42|423.62|423.97|421.17|0
1660002000000|2022-08-08 23:40:00|425.85|423.05|425.08|422.28|425.97|423.17|424.86|422.06|0
1660002300000|2022-08-08 23:45:00|424.86|422.06|424.63|421.83|425.97|423.17|423.74|420.94|0
1660002600000|2022-08-08 23:50:00|424.51|421.71|423.52|420.72|424.63|421.83|423.52|420.72|0
1660002900000|2022-08-08 23:55:00|423.74|420.94|424.4|421.6|424.4|421.6|423.52|420.72|0
1660003200000|2022-08-09 00:00:00|424.18|421.38|424.4|421.6|424.62|421.82|423.51|420.71|0
1660003500000|2022-08-09 00:05:00|424.51|421.71|421.95|419.15|424.62|421.82|421.07|418.27|0
1660003800000|2022-08-09 00:10:00|421.73|418.93|423.73|420.93|423.95|421.15|421.62|418.82|0
1660004100000|2022-08-09 00:15:00|423.5|420.7|425.72|422.92|425.72|422.92|423.28|420.48|0
1660004400000|2022-08-09 00:20:00|425.5|422.7|423.94|421.14|425.5|422.7|423.94|421.14|0
1660004700000|2022-08-09 00:25:00|423.72|420.92|424.61|421.81|424.83|422.03|423.05|420.25|0
1660005000000|2022-08-09 00:30:00|424.16|421.36|423.71|420.91|425.05|422.25|423.38|420.58|0
1660005300000|2022-08-09 00:35:00|423.6|420.8|422.6|419.8|424.16|421.36|422.6|419.8|0
1660005600000|2022-08-09 00:40:00|422.38|419.58|422.15|419.35|423.04|420.24|422.15|419.35|0
1660005900000|2022-08-09 00:45:00|421.93|419.13|420.15|417.35|421.93|419.13|419.93|417.13|0
1660006200000|2022-08-09 00:50:00|420.38|417.58|420.59|417.79|421.48|418.68|420.37|417.57|0
1660006500000|2022-08-09 00:55:00|420.37|417.57|419.26|416.46|420.82|418.02|419.26|416.46|0
1660006800000|2022-08-09 01:00:00|419.15|416.35|419.04|416.24|419.71|416.91|417.93|415.13|0
1660007100000|2022-08-09 01:05:00|418.92|416.12|417.71|414.91|419.26|416.46|416.16|413.36|0
1660007400000|2022-08-09 01:10:00|417.49|414.69|417.92|415.12|417.93|415.13|417.26|414.46|0
1660007700000|2022-08-09 01:15:00|417.7|414.9|416.82|414.02|417.92|415.12|416.82|414.02|0
1660008000000|2022-08-09 01:20:00|416.59|413.79|415.71|412.91|416.82|414.02|414.38|411.58|0
1660008300000|2022-08-09 01:25:00|415.49|412.69|416.69|413.89|416.92|414.12|415.04|412.24|0
1660008600000|2022-08-09 01:30:00|416.59|413.79|416.59|413.79|417.03|414.23|415.92|413.12|0
1660008900000|2022-08-09 01:35:00|416.47|413.67|415.04|412.24|416.59|413.79|414.81|412.01|0
1660009200000|2022-08-09 01:40:00|415.14|412.34|413.93|411.13|415.48|412.68|413.27|410.47|0
1660009500000|2022-08-09 01:45:00|413.71|410.91|413.7|410.9|413.93|411.13|412.82|410.02|0
1660009800000|2022-08-09 01:50:00|413.48|410.68|415.03|412.23|415.47|412.67|413.26|410.46|0
1660010100000|2022-08-09 01:55:00|414.91|412.11|413.92|411.12|415.03|412.23|413.48|410.68|0
1660010400000|2022-08-09 02:00:00|414.14|411.34|416.12|413.32|416.12|413.32|414.14|411.34|0
1660010700000|2022-08-09 02:05:00|415.9|413.1|417.23|414.43|417.45|414.65|415.9|413.1|0
1660011000000|2022-08-09 02:10:00|417.33|414.53|417|414.2|417.33|414.53|416.34|413.54|0
1660011300000|2022-08-09 02:15:00|416.78|413.98|416.88|414.08|417.22|414.42|416.22|413.42|0
1660011600000|2022-08-09 02:20:00|416.78|413.98|418.1|415.3|418.1|415.3|416.78|413.98|0
1660011900000|2022-08-09 02:25:00|417.88|415.08|418.32|415.52|418.99|416.19|417.88|415.08|0
1660012200000|2022-08-09 02:30:00|418.21|415.41|417.87|415.07|418.21|415.41|417.66|414.86|0
1660012500000|2022-08-09 02:35:00|417.98|415.18|417.65|414.85|418.54|415.74|417.43|414.63|0
1660012800000|2022-08-09 02:40:00|417.76|414.96|418.53|415.73|418.75|415.95|417.43|414.63|0
1660013100000|2022-08-09 02:45:00|418.75|415.95|418.31|415.51|418.97|416.17|418.09|415.29|0
1660013400000|2022-08-09 02:50:00|418.19|415.39|417.86|415.06|418.75|415.95|417.86|415.06|0
1660013700000|2022-08-09 02:55:00|417.97|415.17|418.74|415.94|418.97|416.17|417.86|415.06|0
1660014000000|2022-08-09 03:00:00|418.52|415.72|419.41|416.61|419.41|416.61|418.52|415.72|0
1660014300000|2022-08-09 03:05:00|419.29|416.49|418.96|416.16|419.41|416.61|418.74|415.94|0
1660014600000|2022-08-09 03:10:00|418.84|416.04|421.39|418.59|421.62|418.82|418.74|415.94|0
1660014900000|2022-08-09 03:15:00|421.62|418.82|421.94|419.14|422.28|419.48|421.5|418.7|0
1660015200000|2022-08-09 03:20:00|422.06|419.26|422.94|420.14|423.39|420.59|421.83|419.03|0
1660015500000|2022-08-09 03:25:00|423.16|420.36|422.05|419.25|423.39|420.59|421.83|419.03|0
1660015800000|2022-08-09 03:30:00|421.83|419.03|423.6|420.8|423.6|420.8|421.83|419.03|0
1660016100000|2022-08-09 03:35:00|423.38|420.58|424.04|421.24|424.27|421.47|423.16|420.36|0
1660016400000|2022-08-09 03:40:00|423.93|421.13|424.71|421.91|424.71|421.91|423.82|421.02|0
1660016700000|2022-08-09 03:45:00|424.93|422.13|424.26|421.46|425.15|422.35|424.26|421.46|0
1660017000000|2022-08-09 03:50:00|424.48|421.68|424.26|421.46|424.7|421.9|423.81|421.01|0
1660017300000|2022-08-09 03:55:00|424.03|421.23|424.7|421.9|424.7|421.9|423.59|420.79|0
1660017600000|2022-08-09 04:00:00|424.58|421.78|423.58|420.78|425.14|422.34|423.36|420.56|0
1660017900000|2022-08-09 04:05:00|423.36|420.56|423.58|420.78|424.03|421.23|423.36|420.56|0
1660018200000|2022-08-09 04:10:00|423.69|420.89|422.91|420.11|423.8|421|422.91|420.11|0
1660018500000|2022-08-09 04:15:00|422.69|419.89|422.69|419.89|422.91|420.11|422.46|419.66|0
1660018800000|2022-08-09 04:20:00|422.79|419.99|422.02|419.22|422.91|420.11|422.02|419.22|0
1660019100000|2022-08-09 04:25:00|422.24|419.44|422.01|419.21|422.24|419.44|421.79|418.99|0
1660019400000|2022-08-09 04:30:00|422.24|419.44|422.01|419.21|422.46|419.66|421.79|418.99|0
1660019700000|2022-08-09 04:35:00|422.23|419.43|422.11|419.31|422.68|419.88|422.11|419.31|0
1660020000000|2022-08-09 04:40:00|422.23|419.43|422.45|419.65|422.78|419.98|422.01|419.21|0
1660020300000|2022-08-09 04:45:00|422.23|419.43|422.45|419.65|422.45|419.65|422|419.2|0
1660020600000|2022-08-09 04:50:00|422.67|419.87|423.11|420.31|423.11|420.31|422.67|419.87|0
1660020900000|2022-08-09 04:55:00|422.89|420.09|423.11|420.31|423.11|420.31|422.66|419.86|0
1660021200000|2022-08-09 05:00:00|422.88|420.08|420.66|417.86|423.11|420.31|420.66|417.86|0
1660021500000|2022-08-09 05:05:00|420.44|417.64|421.32|418.52|421.33|418.53|420.44|417.64|0
1660021800000|2022-08-09 05:10:00|421.77|418.97|421.87|419.07|422.65|419.85|421.32|418.52|0
1660022100000|2022-08-09 05:15:00|421.76|418.96|421.76|418.96|422.43|419.63|421.32|418.52|0
1660022400000|2022-08-09 05:20:00|421.98|419.18|421.83|419.03|421.98|419.18|421.28|418.48|0
1660022700000|2022-08-09 05:25:00|421.72|418.92|422.17|419.37|422.39|419.59|421.72|418.92|0
1660023000000|2022-08-09 05:30:00|421.94|419.14|422.61|419.81|423.5|420.7|421.72|418.92|0
1660023300000|2022-08-09 05:35:00|422.39|419.59|421.27|418.47|422.83|420.03|421.27|418.47|0
1660023600000|2022-08-09 05:40:00|421.49|418.69|422.38|419.58|422.6|419.8|421.49|418.69|0
1660023900000|2022-08-09 05:45:00|422.6|419.8|422.71|419.91|423.05|420.25|422.15|419.35|0
1660024200000|2022-08-09 05:50:00|422.6|419.8|421.93|419.13|422.6|419.8|421.71|418.91|0
1660024500000|2022-08-09 05:55:00|421.71|418.91|421.04|418.24|422.03|419.23|421.04|418.24|0
1660024800000|2022-08-09 06:00:00|421.26|418.46|419.26|416.46|421.26|418.46|419.04|416.24|0
1660025100000|2022-08-09 06:05:00|419.36|416.56|418.37|415.57|419.36|416.56|417.93|415.13|0
1660025400000|2022-08-09 06:10:00|418.59|415.79|419.7|416.9|419.92|417.12|418.37|415.57|0
1660025700000|2022-08-09 06:15:00|419.58|416.78|419.69|416.89|420.14|417.34|419.03|416.23|0
1660026000000|2022-08-09 06:20:00|419.47|416.67|417.8|415|419.91|417.11|417.8|415|0
1660026300000|2022-08-09 06:25:00|417.91|415.11|418.13|415.33|418.58|415.78|417.69|414.89|0
1660026600000|2022-08-09 06:30:00|417.91|415.11|416.58|413.78|419.02|416.22|416.46|413.66|0
1660026900000|2022-08-09 06:35:00|416.46|413.66|417.13|414.33|417.69|414.89|416.46|413.66|0
1660027200000|2022-08-09 06:40:00|417.02|414.22|417.02|414.22|417.24|414.44|416.79|413.99|0
1660027500000|2022-08-09 06:45:00|417.24|414.44|417.01|414.21|417.24|414.44|416.13|413.33|0
1660027800000|2022-08-09 06:50:00|417.23|414.43|418.56|415.76|418.89|416.09|416.57|413.77|0
1660028100000|2022-08-09 06:55:00|418.78|415.98|419.45|416.65|419.67|416.87|418.56|415.76|0
1660028400000|2022-08-09 07:00:00|419|416.2|420.1|417.3|421.44|418.64|419|416.2|0
1660028700000|2022-08-09 07:05:00|419.79|417.39|421.56|419.16|423.34|420.94|419.79|417.39|0
1660029000000|2022-08-09 07:10:00|421.67|419.27|420.67|418.27|422.56|420.16|420.23|417.83|0
1660029300000|2022-08-09 07:15:00|420.56|418.16|417.12|414.72|420.56|418.16|417.12|414.72|0
1660029600000|2022-08-09 07:20:00|417.34|414.94|414.24|411.84|417.34|414.94|412.69|410.29|0
1660029900000|2022-08-09 07:25:00|414.34|411.94|415.78|413.38|415.78|413.38|413.57|411.17|0
1660030200000|2022-08-09 07:30:00|415.56|413.16|418.44|416.04|418.44|416.04|415.56|413.16|0
1660030500000|2022-08-09 07:35:00|418.22|415.82|416.88|414.48|418.44|416.04|415.56|413.16|0
1660030800000|2022-08-09 07:40:00|416.99|414.59|415.11|412.71|417.33|414.93|415.11|412.71|0
1660031100000|2022-08-09 07:45:00|415.33|412.93|415.55|413.15|416.44|414.04|415.33|412.93|0
1660031400000|2022-08-09 07:50:00|415.43|413.03|415.1|412.7|416.44|414.04|414.44|412.04|0
1660031700000|2022-08-09 07:55:00|415.21|412.81|417.76|415.36|419.09|416.69|415.1|412.7|0
1660032000000|2022-08-09 08:00:00|417.98|415.58|417.98|415.58|418.97|416.57|417.54|415.14|0
1660032300000|2022-08-09 08:05:00|417.76|415.36|413.77|411.37|417.76|415.36|413.77|411.37|0
1660032600000|2022-08-09 08:10:00|413.99|411.59|415.98|413.58|416.2|413.8|413.77|411.37|0
1660032900000|2022-08-09 08:15:00|416.2|413.8|416.86|414.46|417.08|414.68|415.09|412.69|0
1660033200000|2022-08-09 08:20:00|416.97|414.57|419.4|417|419.4|417|416.86|414.46|0
1660033500000|2022-08-09 08:25:00|419.3|416.9|419.74|417.34|419.74|417.34|417.96|415.56|0
1660033800000|2022-08-09 08:30:00|419.51|417.11|419.96|417.56|420.4|418|418.18|415.78|0
1660034100000|2022-08-09 08:35:00|419.95|417.55|420.4|418|420.84|418.44|418.84|416.44|0
1660034400000|2022-08-09 08:40:00|420.17|417.77|419.17|416.77|420.84|418.44|419.17|416.77|0
1660034700000|2022-08-09 08:45:00|419.28|416.88|418.17|415.77|419.95|417.55|418.17|415.77|0
1660035000000|2022-08-09 08:50:00|417.95|415.55|418.39|415.99|419.06|416.66|417.5|415.1|0
1660035300000|2022-08-09 08:55:00|418.61|416.21|419.5|417.1|419.72|417.32|418.27|415.87|0
1660035600000|2022-08-09 09:00:00|419.6|417.2|421.05|418.65|421.49|419.09|418.83|416.43|0
1660035900000|2022-08-09 09:05:00|420.93|418.53|420.71|418.31|421.27|418.87|420.48|418.08|0
1660036200000|2022-08-09 09:10:00|420.82|418.42|421.07|418.67|421.52|419.12|420.41|418.01|0
1660036500000|2022-08-09 09:15:00|420.85|418.45|421.07|418.67|421.74|419.34|420.41|418.01|0
1660036800000|2022-08-09 09:20:00|420.85|418.45|419.51|417.11|420.96|418.56|419.29|416.89|0
1660037100000|2022-08-09 09:25:00|419.62|417.22|417.96|415.56|419.62|417.22|417.74|415.34|0
1660037400000|2022-08-09 09:30:00|417.74|415.34|418.18|415.78|418.18|415.78|417.07|414.67|0
1660037700000|2022-08-09 09:35:00|417.96|415.56|417.51|415.11|418.4|416|417.29|414.89|0
1660038000000|2022-08-09 09:40:00|417.29|414.89|418.39|415.99|418.62|416.22|416.85|414.45|0
1660038300000|2022-08-09 09:45:00|418.17|415.77|419.28|416.88|419.5|417.1|417.06|414.66|0
1660038600000|2022-08-09 09:50:00|419.5|417.1|417.5|415.1|419.5|417.1|417.5|415.1|0
1660038900000|2022-08-09 09:55:00|417.28|414.88|415.83|413.43|417.5|415.1|415.29|412.89|0
1660039200000|2022-08-09 10:00:00|415.73|413.33|416.49|414.09|416.72|414.32|415.51|413.11|0
1660039500000|2022-08-09 10:05:00|416.61|414.21|414.5|412.1|416.61|414.21|414.5|412.1|0
1660039800000|2022-08-09 10:10:00|414.62|412.22|410.09|407.69|414.62|412.22|409.98|407.58|0
1660040100000|2022-08-09 10:15:00|410.2|407.8|410.42|408.02|410.42|408.02|408.44|406.04|0
1660040400000|2022-08-09 10:20:00|410.2|407.8|408.43|406.03|410.2|407.8|406.67|404.27|0
1660040700000|2022-08-09 10:25:00|408.21|405.81|407.33|404.93|408.87|406.47|406.67|404.27|0
1660041000000|2022-08-09 10:30:00|407.77|405.37|407.1|404.7|407.99|405.59|406.13|403.73|0
1660041300000|2022-08-09 10:35:00|407.21|404.81|408.64|406.24|408.64|406.24|405.57|403.17|0
1660041600000|2022-08-09 10:40:00|408.86|406.46|406.88|404.48|409.29|406.89|406.66|404.26|0
1660041900000|2022-08-09 10:45:00|407.1|404.7|406.43|404.03|407.86|405.46|405.12|402.72|0
1660042200000|2022-08-09 10:50:00|406.54|404.14|406.43|404.03|406.87|404.47|405.12|402.72|0
1660042500000|2022-08-09 10:55:00|406.21|403.81|408.18|405.78|408.18|405.78|405.33|402.93|0
1660042800000|2022-08-09 11:00:00|408.4|406|410.38|407.98|410.82|408.42|408.18|405.78|0
1660043100000|2022-08-09 11:05:00|410.26|407.86|408.84|406.44|410.6|408.2|408.84|406.44|0
1660043400000|2022-08-09 11:10:00|408.72|406.32|409.71|407.31|410.59|408.19|408.72|406.32|0
1660043700000|2022-08-09 11:15:00|409.6|407.2|409.49|407.09|410.7|408.3|408.83|406.43|0
1660044000000|2022-08-09 11:20:00|409.38|406.98|408.61|406.21|410.25|407.85|408.17|405.77|0
1660044300000|2022-08-09 11:25:00|408.49|406.09|406.19|403.79|408.49|406.09|405.31|402.91|0
1660044600000|2022-08-09 11:30:00|405.31|402.91|408.38|405.98|408.38|405.98|404.54|402.14|0
1660044900000|2022-08-09 11:35:00|408.49|406.09|406.4|404|408.82|406.42|405.96|403.56|0
1660045200000|2022-08-09 11:40:00|406.62|404.22|400.27|397.87|406.84|404.44|400.05|397.65|0
1660045500000|2022-08-09 11:45:00|400.49|398.09|401.58|399.18|401.8|399.4|400.27|397.87|0
1660045800000|2022-08-09 11:50:00|401.36|398.96|402.67|400.27|402.89|400.49|400.7|398.3|0
1660046100000|2022-08-09 11:55:00|402.45|400.05|401.35|398.95|402.88|400.48|401.24|398.84|0
1660046400000|2022-08-09 12:00:00|401.24|398.84|402.88|400.48|403.32|400.92|400.91|398.51|0
1660046700000|2022-08-09 12:05:00|402.98|400.58|400.03|397.63|403.1|400.7|400.03|397.63|0
1660047000000|2022-08-09 12:10:00|400.25|397.85|400.91|398.51|401.13|398.73|398.72|396.32|0
1660047300000|2022-08-09 12:15:00|400.9|398.5|402.43|400.03|402.87|400.47|400.9|398.5|0
1660047600000|2022-08-09 12:20:00|402.65|400.25|405.71|403.31|405.71|403.31|402.65|400.25|0
1660047900000|2022-08-09 12:25:00|405.93|403.53|405.27|402.87|406.15|403.75|405.05|402.65|0
1660048200000|2022-08-09 12:30:00|405.05|402.65|407.24|404.84|407.46|405.06|403.08|400.68|0
1660048500000|2022-08-09 12:35:00|406.37|403.97|406.8|404.4|407.24|404.84|405.93|403.53|0
1660048800000|2022-08-09 12:40:00|407.02|404.62|406.14|403.74|407.68|405.28|405.7|403.3|0
1660049100000|2022-08-09 12:45:00|406.36|403.96|406.14|403.74|407.45|405.05|405.7|403.3|0
1660049400000|2022-08-09 12:50:00|405.92|403.52|406.57|404.17|406.79|404.39|404.6|402.2|0
1660049700000|2022-08-09 12:55:00|406.79|404.39|405.69|403.29|407.01|404.61|405.69|403.29|0
1660050000000|2022-08-09 13:00:00|405.58|403.18|406.35|403.95|406.67|404.27|404.16|401.76|0
1660050300000|2022-08-09 13:05:00|406.13|403.73|406.12|403.72|407.22|404.82|404.59|402.19|0
1660050600000|2022-08-09 13:10:00|406.34|403.94|404.8|402.4|406.78|404.38|404.37|401.97|0
1660050900000|2022-08-09 13:15:00|405.02|402.62|403.49|401.09|405.02|402.62|402.17|399.77|0
1660051200000|2022-08-09 13:20:00|403.27|400.87|406.55|404.15|406.55|404.15|403.15|400.75|0
1660051500000|2022-08-09 13:25:00|406.33|403.93|406.99|404.59|407.43|405.03|404.36|401.96|0
1660051800000|2022-08-09 13:30:00|406.55|404.15|404.13|401.73|410.94|408.54|400.85|398.45|0
1660052100000|2022-08-09 13:35:00|404.57|402.17|405.01|402.61|409.4|407|402.6|400.2|0
1660052400000|2022-08-09 13:40:00|405.66|403.26|408.51|406.11|410.28|407.88|404.57|402.17|0
1660052700000|2022-08-09 13:45:00|408.73|406.33|405|402.6|410.93|408.53|403.9|401.5|0
1660053000000|2022-08-09 13:50:00|404.56|402.16|398.44|396.04|407.41|405.01|397.56|395.16|0
1660053300000|2022-08-09 13:55:00|399.53|397.13|397.78|395.38|399.74|397.34|395.82|393.42|0
1660053600000|2022-08-09 14:00:00|396.91|394.51|396.58|394.18|398.21|395.81|394.95|392.55|0
1660053900000|2022-08-09 14:05:00|395.92|393.52|393.74|391.34|396.8|394.4|393.74|391.34|0
1660054200000|2022-08-09 14:10:00|393.4|391|397.89|395.49|399.2|396.8|393.3|390.9|0
1660054500000|2022-08-09 14:15:00|396.79|394.39|399.42|397.02|400.73|398.33|396.79|394.39|0
1660054800000|2022-08-09 14:20:00|399.52|397.12|394.82|392.42|401.61|399.21|394.38|391.98|0
1660055100000|2022-08-09 14:25:00|395.04|392.64|401.27|398.87|401.27|398.87|395.04|392.64|0
1660055400000|2022-08-09 14:30:00|401.16|398.76|403.58|401.18|404.46|402.06|398.97|396.57|0
1660055700000|2022-08-09 14:35:00|403.36|400.96|402.04|399.64|403.58|401.18|400.28|397.88|0
1660056000000|2022-08-09 14:40:00|402.26|399.86|401.92|399.52|403.35|400.95|399.84|397.44|0
1660056300000|2022-08-09 14:45:00|401.81|399.41|402.91|400.51|403.13|400.73|398.3|395.9|0
1660056600000|2022-08-09 14:50:00|403.13|400.73|399.83|397.43|404.89|402.49|399.83|397.43|0
1660056900000|2022-08-09 14:55:00|400.27|397.87|398.07|395.67|400.27|397.87|396.76|394.36|0
1660057200000|2022-08-09 15:00:00|398.29|395.89|389.99|387.59|398.29|395.89|389.99|387.59|0
1660057500000|2022-08-09 15:05:00|389.78|387.38|393.95|391.55|395.7|393.3|389.56|387.16|0
1660057800000|2022-08-09 15:10:00|393.74|391.34|401.81|399.41|401.81|399.41|393.08|390.68|0
1660058100000|2022-08-09 15:15:00|402.03|399.63|404.66|402.26|406.64|404.24|400.72|398.32|0
1660058400000|2022-08-09 15:20:00|404.88|402.48|404.22|401.82|406.41|404.01|403.78|401.38|0
1660058700000|2022-08-09 15:25:00|404.44|402.04|403.99|401.59|407.29|404.89|403.34|400.94|0
1660059000000|2022-08-09 15:30:00|404.21|401.81|401.36|398.96|404.65|402.25|400.7|398.3|0
1660059300000|2022-08-09 15:35:00|401.58|399.18|401.36|398.96|403.55|401.15|400.48|398.08|0
1660059600000|2022-08-09 15:40:00|401.14|398.74|401.13|398.73|404.42|402.02|400.92|398.52|0
1660059900000|2022-08-09 15:45:00|400.92|398.52|401.79|399.39|403.76|401.36|400.7|398.3|0
1660060200000|2022-08-09 15:50:00|401.57|399.17|402.44|400.04|403.32|400.92|397.63|395.23|0
1660060500000|2022-08-09 15:55:00|402.22|399.82|398.72|396.32|402.88|400.48|398.5|396.1|0
1660060800000|2022-08-09 16:00:00|398.5|396.1|399.15|396.75|400.03|397.63|395.88|393.48|0
1660061100000|2022-08-09 16:05:00|399.37|396.97|398.27|395.87|400.68|398.28|398.27|395.87|0
1660061400000|2022-08-09 16:10:00|398.49|396.09|396.52|394.12|399.15|396.75|396.31|393.91|0
1660061700000|2022-08-09 16:15:00|396.96|394.56|396.43|394.03|398.83|396.43|396.43|394.03|0
1660062000000|2022-08-09 16:20:00|396.65|394.25|394.69|392.29|398.17|395.77|394.04|391.64|0
1660062300000|2022-08-09 16:25:00|394.79|392.39|392.95|390.55|397.08|394.68|392.08|389.68|0
1660062600000|2022-08-09 16:30:00|392.73|390.33|393.38|390.98|394.68|392.28|392.3|389.9|0
1660062900000|2022-08-09 16:35:00|393.16|390.76|395.33|392.93|395.77|393.37|392.3|389.9|0
1660063200000|2022-08-09 16:40:00|395.11|392.71|394.24|391.84|395.11|392.71|392.94|390.54|0
1660063500000|2022-08-09 16:45:00|393.81|391.41|393.8|391.4|394.68|392.28|391.85|389.45|0
1660063800000|2022-08-09 16:50:00|394.02|391.62|393.37|390.97|394.24|391.84|391.85|389.45|0
1660064100000|2022-08-09 16:55:00|393.58|391.18|395.53|393.13|395.53|393.13|392.71|390.31|0
1660064400000|2022-08-09 17:00:00|395.75|393.35|397.05|394.65|397.49|395.09|395.75|393.35|0
1660064700000|2022-08-09 17:05:00|396.84|394.44|394.88|392.48|397.92|395.52|392.71|390.31|0
1660065000000|2022-08-09 17:10:00|394.44|392.04|396.39|393.99|397.05|394.65|392.92|390.52|0
1660065300000|2022-08-09 17:15:00|396.61|394.21|397.48|395.08|399|396.6|395.52|393.12|0
1660065600000|2022-08-09 17:20:00|397.7|395.3|398.35|395.95|399|396.6|397.04|394.64|0
1660065900000|2022-08-09 17:25:00|398.13|395.73|398.34|395.94|398.78|396.38|396.38|393.98|0
1660066200000|2022-08-09 17:30:00|398.12|395.72|396.38|393.98|398.34|395.94|395.94|393.54|0
1660066500000|2022-08-09 17:35:00|396.6|394.2|394.2|391.8|396.6|394.2|393.99|391.59|0
1660066800000|2022-08-09 17:40:00|393.99|391.59|393.33|390.93|394.85|392.45|390.51|388.11|0
1660067100000|2022-08-09 17:45:00|393.11|390.71|394.85|392.45|395.06|392.66|391.16|388.76|0
1660067400000|2022-08-09 17:50:00|394.41|392.01|394.84|392.44|395.93|393.53|393.33|390.93|0
1660067700000|2022-08-09 17:55:00|395.06|392.66|398.39|395.99|400.14|397.74|395.06|392.66|0
1660068000000|2022-08-09 18:00:00|398.17|395.77|399.04|396.64|400.58|398.18|397.96|395.56|0
1660068300000|2022-08-09 18:05:00|398.83|396.43|399.04|396.64|400.57|398.17|398.39|395.99|0
1660068600000|2022-08-09 18:10:00|398.82|396.42|398.16|395.76|399.26|396.86|397.51|395.11|0
1660068900000|2022-08-09 18:15:00|397.95|395.55|392.28|389.88|398.16|395.76|391.63|389.23|0
1660069200000|2022-08-09 18:20:00|391.84|389.44|390.32|387.92|393.15|390.75|389.89|387.49|0
1660069500000|2022-08-09 18:25:00|390.54|388.14|389.88|387.48|391.62|389.22|389.45|387.05|0
1660069800000|2022-08-09 18:30:00|389.67|387.27|390.75|388.35|391.84|389.44|389.23|386.83|0
1660070100000|2022-08-09 18:35:00|390.97|388.57|392.05|389.65|392.48|390.08|389.66|387.26|0
1660070400000|2022-08-09 18:40:00|392.48|390.08|391.61|389.21|392.48|390.08|390.96|388.56|0
1660070700000|2022-08-09 18:45:00|392.04|389.64|394.87|392.47|395.31|392.91|392.04|389.64|0
1660071000000|2022-08-09 18:50:00|395.09|392.69|397.26|394.86|399.45|397.05|394.65|392.25|0
1660071300000|2022-08-09 18:55:00|397.48|395.08|396.17|393.77|399.45|397.05|396.17|393.77|0
1660071600000|2022-08-09 19:00:00|395.95|393.55|395.29|392.89|398.13|395.73|395.08|392.68|0
1660071900000|2022-08-09 19:05:00|395.51|393.11|396.38|393.98|396.82|394.42|394.2|391.8|0
1660072200000|2022-08-09 19:10:00|396.16|393.76|394.42|392.02|396.16|393.76|393.98|391.58|0
1660072500000|2022-08-09 19:15:00|394.63|392.23|397.9|395.5|398.12|395.72|394.42|392.02|0
1660072800000|2022-08-09 19:20:00|397.47|395.07|401.18|398.78|401.62|399.22|397.47|395.07|0
1660073100000|2022-08-09 19:25:00|401.4|399|400.3|397.9|402.27|399.87|399.86|397.46|0
1660073400000|2022-08-09 19:30:00|399.86|397.46|399.64|397.24|401.61|399.21|399.21|396.81|0
1660073700000|2022-08-09 19:35:00|399.86|397.46|399.42|397.02|400.73|398.33|398.33|395.93|0
1660074000000|2022-08-09 19:40:00|399.2|396.8|395.92|393.52|400.73|398.33|395.7|393.3|0
1660074300000|2022-08-09 19:45:00|396.14|393.74|397.23|394.83|397.45|395.05|394.18|391.78|0
1660074600000|2022-08-09 19:50:00|397.44|395.04|397.44|395.04|400.72|398.32|396.57|394.17|0
1660074900000|2022-08-09 19:55:00|397.66|395.26|398.97|396.57|399.19|396.79|395.04|392.64|0
1660075200000|2022-08-09 20:00:00|399.4|397|402.03|399.63|402.68|400.28|399.4|397|0
1660075500000|2022-08-09 20:05:00|402.9|400.5|401.59|399.19|402.9|400.5|400.93|398.53|0
1660075800000|2022-08-09 20:10:00|401.37|398.97|401.8|399.4|402.46|400.06|401.37|398.97|0
1660076100000|2022-08-09 20:15:00|402|399.2|400.9|398.1|402|399.2|400.25|397.45|0
1660076400000|2022-08-09 20:20:00|401.12|398.32|401.78|398.98|401.78|398.98|400.9|398.1|0
1660076700000|2022-08-09 20:25:00|401.77|398.97|401.99|399.19|401.99|399.19|401.34|398.54|0
1660077000000|2022-08-09 20:30:00|401.88|399.08|401.55|398.75|401.99|399.19|401.33|398.53|0
1660077300000|2022-08-09 20:35:00|401.77|398.97|402.2|399.4|402.2|399.4|401.55|398.75|0
1660077600000|2022-08-09 20:40:00|401.98|399.18|402.31|399.51|402.42|399.62|401.98|399.18|0
1660077900000|2022-08-09 20:45:00|402.2|399.4|402.42|399.62|402.63|399.83|401.54|398.74|0
1660078200000|2022-08-09 20:50:00|402.52|399.72|402.63|399.83|402.63|399.83|401.98|399.18|0
1660078500000|2022-08-09 20:55:00|402.85|400.05|403.39|400.59|403.51|400.71|402.63|399.83|0
1660078800000|2022-08-09 21:00:00|403.21|400.41|404|401.2|404.22|401.42|403.21|400.41|0
1660079100000|2022-08-09 21:05:00|404.17|401.37|403.78|400.98|404.19|401.39|403.78|400.98|0
1660079400000|2022-08-09 21:10:00|403.55|400.75|403.42|400.62|403.55|400.75|403.42|400.62|0
1660079700000|2022-08-09 21:15:00|403.35|400.55|403.35|400.55|403.42|400.62|403.29|400.49|0
1660080000000|2022-08-09 21:20:00|403.42|400.62|403.35|400.55|403.42|400.62|403.35|400.55|0
1660080300000|2022-08-09 21:25:00|403.29|400.49|403.06|400.26|403.29|400.49|403.06|400.26|0
1660080600000|2022-08-09 21:30:00|403.05|400.25|403.03|400.23|403.09|400.29|403.03|400.23|0
1660080900000|2022-08-09 21:35:00|402.99|400.19|403.05|400.25|403.09|400.29|402.99|400.19|0
1660081200000|2022-08-09 21:40:00|402.95|400.15|402.83|400.03|402.99|400.19|402.83|400.03|0
1660081500000|2022-08-09 21:45:00|402.82|400.02|402.92|400.12|403.02|400.22|402.79|399.99|0
1660081800000|2022-08-09 21:50:00|402.88|400.08|402.37|399.57|402.88|400.08|402.34|399.54|0
1660082100000|2022-08-09 21:55:00|402.4|399.6|402.53|399.73|402.78|399.98|402.4|399.6|0
1660082400000|2022-08-09 22:00:00|402.69|399.89|401.71|398.91|402.91|400.11|400.83|398.03|0
1660082700000|2022-08-09 22:05:00|401.93|399.13|401.49|398.69|402.14|399.34|401.27|398.47|0
1660083000000|2022-08-09 22:10:00|401.59|398.79|401.7|398.9|402.14|399.34|400.83|398.03|0
1660083300000|2022-08-09 22:15:00|401.92|399.12|402.57|399.77|402.8|400|401.7|398.9|0
1660083600000|2022-08-09 22:20:00|402.79|399.99|402.57|399.77|403.01|400.21|402.46|399.66|0
1660083900000|2022-08-09 22:25:00|402.79|399.99|402.89|400.09|403.01|400.21|402.13|399.33|0
1660084200000|2022-08-09 22:30:00|403.01|400.21|401.69|398.89|403.01|400.21|401.03|398.23|0
1660084500000|2022-08-09 22:35:00|401.57|398.77|401.03|398.23|401.69|398.89|400.81|398.01|0
1660084800000|2022-08-09 22:40:00|401.25|398.45|401.02|398.22|401.35|398.55|400.81|398.01|0
1660085100000|2022-08-09 22:45:00|401.24|398.44|401.46|398.66|401.68|398.88|401.24|398.44|0
1660085400000|2022-08-09 22:50:00|401.24|398.44|401.89|399.09|401.89|399.09|401.24|398.44|0
1660085700000|2022-08-09 22:55:00|402.11|399.31|401.23|398.43|402.11|399.31|401.23|398.43|0
1660086000000|2022-08-09 23:00:00|401.01|398.21|402.76|399.96|402.76|399.96|400.58|397.78|0
1660086300000|2022-08-09 23:05:00|402.65|399.85|402.32|399.52|402.76|399.96|402.1|399.3|0
1660086600000|2022-08-09 23:10:00|402.54|399.74|402.98|400.18|402.98|400.18|402.54|399.74|0
1660086900000|2022-08-09 23:15:00|402.86|400.06|402.42|399.62|402.98|400.18|402.32|399.52|0
1660087200000|2022-08-09 23:20:00|402.53|399.73|401.44|398.64|403.41|400.61|401.44|398.64|0
1660087500000|2022-08-09 23:25:00|401.43|398.63|401.65|398.85|402.09|399.29|401.21|398.41|0
1660087800000|2022-08-09 23:30:00|401.43|398.63|401.43|398.63|401.75|398.95|401.21|398.41|0
1660088100000|2022-08-09 23:35:00|401.65|398.85|401.43|398.63|401.65|398.85|401.21|398.41|0
1660088400000|2022-08-09 23:40:00|401.53|398.73|400.98|398.18|401.53|398.73|400.77|397.97|0
1660088700000|2022-08-09 23:45:00|401.2|398.4|401.86|399.06|402.08|399.28|400.98|398.18|0
1660089000000|2022-08-09 23:50:00|402.08|399.28|402.51|399.71|402.73|399.93|401.64|398.84|0
1660089300000|2022-08-09 23:55:00|402.29|399.49|402.95|400.15|403.17|400.37|401.63|398.83|0
1660089600000|2022-08-10 00:00:00|402.29|399.49|399.44|396.64|403.6|400.8|399|396.2|0
1660089900000|2022-08-10 00:05:00|399.22|396.42|397.25|394.45|399.22|396.42|395.5|392.7|0
1660090200000|2022-08-10 00:10:00|397.03|394.23|396.48|393.68|397.68|394.88|396.37|393.57|0
1660090500000|2022-08-10 00:15:00|396.59|393.79|397.02|394.22|397.68|394.88|395.93|393.13|0
1660090800000|2022-08-10 00:20:00|396.81|394.01|397.1|394.3|397.65|394.85|396.37|393.57|0
1660091100000|2022-08-10 00:25:00|397.21|394.41|396|393.2|397.21|394.41|396|393.2|0
1660091400000|2022-08-10 00:30:00|395.9|393.1|396.55|393.75|397.21|394.41|395.9|393.1|0
1660091700000|2022-08-10 00:35:00|396.33|393.53|396.76|393.96|396.98|394.18|395.89|393.09|0
1660092000000|2022-08-10 00:40:00|396.65|393.85|395.99|393.19|397.64|394.84|395.89|393.09|0
1660092300000|2022-08-10 00:45:00|395.89|393.09|395.88|393.08|396.11|393.31|395.45|392.65|0
1660092600000|2022-08-10 00:50:00|396.1|393.3|395.66|392.86|396.54|393.74|395.45|392.65|0
1660092900000|2022-08-10 00:55:00|395.77|392.97|395.44|392.64|396.54|393.74|395.44|392.64|0
1660093200000|2022-08-10 01:00:00|395.66|392.86|398.93|396.13|398.93|396.13|395.66|392.86|0
1660093500000|2022-08-10 01:05:00|398.71|395.91|399.47|396.67|399.81|397.01|398.5|395.7|0
1660093800000|2022-08-10 01:10:00|399.59|396.79|400.02|397.22|400.68|397.88|399.37|396.57|0
1660094100000|2022-08-10 01:15:00|400.24|397.44|401.11|398.31|401.33|398.53|399.58|396.78|0
1660094400000|2022-08-10 01:20:00|401.33|398.53|401.33|398.53|401.65|398.85|400.45|397.65|0
1660094700000|2022-08-10 01:25:00|401.55|398.75|400.89|398.09|401.98|399.18|400.45|397.65|0
1660095000000|2022-08-10 01:30:00|400.77|397.97|400.88|398.08|401.1|398.3|400.01|397.21|0
1660095300000|2022-08-10 01:35:00|400.77|397.97|401.98|399.18|401.98|399.18|400.77|397.97|0
1660095600000|2022-08-10 01:40:00|401.86|399.06|401.1|398.3|401.98|399.18|400.22|397.42|0
1660095900000|2022-08-10 01:45:00|401.31|398.51|401.42|398.62|401.53|398.73|400.66|397.86|0
1660096200000|2022-08-10 01:50:00|401.31|398.51|399.77|396.97|401.31|398.51|399.77|396.97|0
1660096500000|2022-08-10 01:55:00|399.99|397.19|399.11|396.31|400.43|397.63|398.9|396.1|0
1660096800000|2022-08-10 02:00:00|398.9|396.1|399|396.2|399.44|396.64|398.89|396.09|0
1660097100000|2022-08-10 02:05:00|398.89|396.09|399.76|396.96|399.98|397.18|398.45|395.65|0
1660097400000|2022-08-10 02:10:00|399.87|397.07|398.45|395.65|399.98|397.18|398.23|395.43|0
1660097700000|2022-08-10 02:15:00|398.23|395.43|397.89|395.09|398.45|395.65|397.57|394.77|0
1660098000000|2022-08-10 02:20:00|398.01|395.21|396.91|394.11|398.66|395.86|396.91|394.11|0
1660098300000|2022-08-10 02:25:00|396.69|393.89|398.11|395.31|398.22|395.42|396.04|393.24|0
1660098600000|2022-08-10 02:30:00|398.22|395.42|395.38|392.58|398.22|395.42|395.16|392.36|0
1660098900000|2022-08-10 02:35:00|395.26|392.46|396.68|393.88|396.68|393.88|395.26|392.46|0
1660099200000|2022-08-10 02:40:00|396.46|393.66|395.37|392.57|397|394.2|395.37|392.57|0
1660099500000|2022-08-10 02:45:00|395.59|392.79|396.02|393.22|396.02|393.22|394.72|391.92|0
1660099800000|2022-08-10 02:50:00|395.8|393|397.98|395.18|398.2|395.4|395.8|393|0
1660100100000|2022-08-10 02:55:00|397.77|394.97|397.54|394.74|398.2|395.4|397.32|394.52|0
1660100400000|2022-08-10 03:00:00|397.76|394.96|398.2|395.4|398.64|395.84|397.54|394.74|0
1660100700000|2022-08-10 03:05:00|397.98|395.18|397.76|394.96|398.2|395.4|397.76|394.96|0
1660101000000|2022-08-10 03:10:00|397.75|394.95|397.97|395.17|397.97|395.17|397.53|394.73|0
1660101300000|2022-08-10 03:15:00|397.75|394.95|397.53|394.73|397.97|395.17|397.53|394.73|0
1660101600000|2022-08-10 03:20:00|397.75|394.95|396.65|393.85|397.97|395.17|396.43|393.63|0
1660101900000|2022-08-10 03:25:00|396.87|394.07|396.65|393.85|396.87|394.07|396.43|393.63|0
1660102200000|2022-08-10 03:30:00|396.87|394.07|397.08|394.28|397.52|394.72|396.65|393.85|0
1660102500000|2022-08-10 03:35:00|397.3|394.5|397.52|394.72|397.52|394.72|396.86|394.06|0
1660102800000|2022-08-10 03:40:00|397.3|394.5|397.95|395.15|397.95|395.15|397.08|394.28|0
1660103100000|2022-08-10 03:45:00|398.17|395.37|397.95|395.15|398.39|395.59|397.51|394.71|0
1660103400000|2022-08-10 03:50:00|398.05|395.25|397.51|394.71|398.05|395.25|397.51|394.71|0
1660103700000|2022-08-10 03:55:00|397.29|394.49|396.19|393.39|397.51|394.71|395.86|393.06|0
1660104000000|2022-08-10 04:00:00|396.41|393.61|398.16|395.36|398.16|395.36|396.41|393.61|0
1660104300000|2022-08-10 04:05:00|398.15|395.35|397.93|395.13|398.15|395.35|397.55|394.75|0
1660104600000|2022-08-10 04:10:00|398.15|395.35|398.37|395.57|398.59|395.79|397.93|395.13|0
1660104900000|2022-08-10 04:15:00|398.25|395.45|397.93|395.13|398.25|395.45|397.71|394.91|0
1660105200000|2022-08-10 04:20:00|398.14|395.34|397.49|394.69|398.36|395.56|397.49|394.69|0
1660105500000|2022-08-10 04:25:00|397.7|394.9|397.7|394.9|397.7|394.9|397.27|394.47|0
1660105800000|2022-08-10 04:30:00|397.81|395.01|398.02|395.22|398.13|395.33|397.59|394.79|0
1660106100000|2022-08-10 04:35:00|397.92|395.12|398.35|395.55|398.57|395.77|397.92|395.12|0
1660106400000|2022-08-10 04:40:00|398.57|395.77|398.56|395.76|398.57|395.77|398.45|395.65|0
1660106700000|2022-08-10 04:45:00|399|396.2|398.56|395.76|399|396.2|398.56|395.76|0
1660107000000|2022-08-10 04:50:00|398.45|395.65|398.34|395.54|398.56|395.76|398.12|395.32|0
1660107300000|2022-08-10 04:55:00|398.12|395.32|398.34|395.54|398.34|395.54|397.9|395.1|0
1660107600000|2022-08-10 05:00:00|398.12|395.32|397.24|394.44|398.55|395.75|397.24|394.44|0
1660107900000|2022-08-10 05:05:00|397.46|394.66|397.46|394.66|397.68|394.88|397.02|394.22|0
1660108200000|2022-08-10 05:10:00|397.34|394.54|397.34|394.54|397.67|394.87|397.23|394.43|0
1660108500000|2022-08-10 05:15:00|397.23|394.43|396.46|393.66|397.45|394.65|396.36|393.56|0
1660108800000|2022-08-10 05:20:00|396.36|393.56|396.35|393.55|396.58|393.78|396.14|393.34|0
1660109100000|2022-08-10 05:25:00|396.14|393.34|396.35|393.55|396.46|393.66|396.13|393.33|0
1660109400000|2022-08-10 05:30:00|396.57|393.77|396.78|393.98|397.22|394.42|396.57|393.77|0
1660109700000|2022-08-10 05:35:00|396.89|394.09|395.69|392.89|397|394.2|395.69|392.89|0
1660110000000|2022-08-10 05:40:00|395.79|392.99|395.69|392.89|395.91|393.11|395.47|392.67|0
1660110300000|2022-08-10 05:45:00|395.47|392.67|394.81|392.01|395.47|392.67|394.38|391.58|0
1660110600000|2022-08-10 05:50:00|394.92|392.12|394.04|391.24|394.92|392.12|393.94|391.14|0
1660110900000|2022-08-10 05:55:00|393.94|391.14|393.93|391.13|394.37|391.57|393.93|391.13|0
1660111200000|2022-08-10 06:00:00|393.72|390.92|391.32|388.52|393.72|390.92|391.32|388.52|0
1660111500000|2022-08-10 06:05:00|391.43|388.63|391.97|389.17|393.28|390.48|391.32|388.52|0
1660111800000|2022-08-10 06:10:00|392.19|389.39|392.84|390.04|393.49|390.69|391.53|388.73|0
1660112100000|2022-08-10 06:15:00|393.05|390.25|393.59|390.79|393.59|390.79|391.96|389.16|0
1660112400000|2022-08-10 06:20:00|393.48|390.68|392.5|389.7|394.14|391.34|392.39|389.59|0
1660112700000|2022-08-10 06:25:00|392.61|389.81|391.09|388.29|392.61|389.81|391.09|388.29|0
1660113000000|2022-08-10 06:30:00|391.3|388.5|391.52|388.72|392.82|390.02|391.3|388.5|0
1660113300000|2022-08-10 06:35:00|391.73|388.93|394.12|391.32|394.34|391.54|391.73|388.93|0
1660113600000|2022-08-10 06:40:00|393.91|391.11|394.99|392.19|394.99|392.19|393.69|390.89|0
1660113900000|2022-08-10 06:45:00|394.77|391.97|395.26|392.46|395.59|392.79|394.77|391.97|0
1660114200000|2022-08-10 06:50:00|395.48|392.68|395.58|392.78|395.7|392.9|394.83|392.03|0
1660114500000|2022-08-10 06:55:00|395.7|392.9|395.26|392.46|396.13|393.33|395.26|392.46|0
1660114800000|2022-08-10 07:00:00|394.93|392.13|394.17|391.37|395.69|392.89|392.86|390.06|0
1660115100000|2022-08-10 07:05:00|394.07|391.67|391.79|389.39|395.71|393.31|390.05|387.65|0
1660115400000|2022-08-10 07:10:00|391.57|389.17|395.27|392.87|396.14|393.74|391.14|388.74|0
1660115700000|2022-08-10 07:15:00|395.48|393.08|396.35|393.95|397.22|394.82|395.27|392.87|0
1660116000000|2022-08-10 07:20:00|396.57|394.17|396.78|394.38|398.09|395.69|396.57|394.17|0
1660116300000|2022-08-10 07:25:00|396.89|394.49|398.74|396.34|399.4|397|396.35|393.95|0
1660116600000|2022-08-10 07:30:00|398.85|396.45|399.83|397.43|401.15|398.75|398.85|396.45|0
1660116900000|2022-08-10 07:35:00|400.05|397.65|399.17|396.77|400.92|398.52|398.95|396.55|0
1660117200000|2022-08-10 07:40:00|399.06|396.66|398.62|396.22|399.61|397.21|398.3|395.9|0
1660117500000|2022-08-10 07:45:00|398.95|396.55|401.35|398.95|401.35|398.95|398.51|396.11|0
1660117800000|2022-08-10 07:50:00|401.68|399.28|402.33|399.93|403.32|400.92|401.13|398.73|0
1660118100000|2022-08-10 07:55:00|402.22|399.82|401.52|399.12|402.66|400.26|400.25|397.85|0
1660118400000|2022-08-10 08:00:00|401.08|398.68|402.17|399.77|402.82|400.42|400.43|398.03|0
1660118700000|2022-08-10 08:05:00|402.27|399.87|402.38|399.98|403.26|400.86|401.51|399.11|0
1660119000000|2022-08-10 08:10:00|402.6|400.2|403.25|400.85|403.69|401.29|402.6|400.2|0
1660119300000|2022-08-10 08:15:00|403.47|401.07|401.94|399.54|403.58|401.18|401.94|399.54|0
1660119600000|2022-08-10 08:20:00|402.16|399.76|405|402.6|405.44|403.04|401.83|399.43|0
1660119900000|2022-08-10 08:25:00|404.78|402.38|405.87|403.47|405.87|403.47|404.12|401.72|0
1660120200000|2022-08-10 08:30:00|406.96|404.56|409.19|406.79|409.75|407.35|406.52|404.12|0
1660120500000|2022-08-10 08:35:00|409.31|406.91|408.22|405.82|409.98|407.58|408|405.6|0
1660120800000|2022-08-10 08:40:00|408.33|405.93|411.52|409.12|413.28|410.88|408.33|405.93|0
1660121100000|2022-08-10 08:45:00|411.4|409|411.95|409.55|412.39|409.99|410.96|408.56|0
1660121400000|2022-08-10 08:50:00|412.17|409.77|411.73|409.33|412.17|409.77|411.29|408.89|0
1660121700000|2022-08-10 08:55:00|411.95|409.55|410.95|408.55|412.17|409.77|410.41|408.01|0
1660122000000|2022-08-10 09:00:00|411.07|408.67|412.16|409.76|412.6|410.2|409.75|407.35|0
1660122300000|2022-08-10 09:05:00|412.38|409.98|409.74|407.34|412.38|409.98|409.41|407.01|0
1660122600000|2022-08-10 09:10:00|409.85|407.45|409.91|407.51|410.57|408.17|409.58|407.18|0
1660122900000|2022-08-10 09:15:00|409.69|407.29|409.69|407.29|410.13|407.73|409.25|406.85|0
1660123200000|2022-08-10 09:20:00|409.47|407.07|408.59|406.19|409.47|407.07|408.59|406.19|0
1660123500000|2022-08-10 09:25:00|408.37|405.97|408.58|406.18|409.02|406.62|407.93|405.53|0
1660123800000|2022-08-10 09:30:00|408.47|406.07|408.36|405.96|408.8|406.4|407.92|405.52|0
1660124100000|2022-08-10 09:35:00|408.58|406.18|407.7|405.3|408.58|406.18|407.48|405.08|0
1660124400000|2022-08-10 09:40:00|407.92|405.52|407.91|405.51|408.57|406.17|407.47|405.07|0
1660124700000|2022-08-10 09:45:00|408.13|405.73|407.47|405.07|408.35|405.95|407.47|405.07|0
1660125000000|2022-08-10 09:50:00|407.58|405.18|407.03|404.63|407.58|405.18|406.15|403.75|0
1660125300000|2022-08-10 09:55:00|407.25|404.85|408.56|406.16|408.56|406.16|407.03|404.63|0
1660125600000|2022-08-10 10:00:00|408.45|406.05|407.13|404.73|408.56|406.16|406.8|404.4|0
1660125900000|2022-08-10 10:05:00|407.24|404.84|406.8|404.4|407.24|404.84|406.36|403.96|0
1660126200000|2022-08-10 10:10:00|406.58|404.18|407.67|405.27|407.67|405.27|406.36|403.96|0
1660126500000|2022-08-10 10:15:00|407.45|405.05|407.89|405.49|409.43|407.03|407.45|405.05|0
1660126800000|2022-08-10 10:20:00|408.11|405.71|407.67|405.27|408.11|405.71|406.89|404.49|0
1660127100000|2022-08-10 10:25:00|407.89|405.49|408.1|405.7|408.76|406.36|407.66|405.26|0
1660127400000|2022-08-10 10:30:00|408.21|405.81|407.22|404.82|408.21|405.81|406.78|404.38|0
1660127700000|2022-08-10 10:35:00|407.11|404.71|407|404.6|407.54|405.14|406.78|404.38|0
1660128000000|2022-08-10 10:40:00|406.88|404.48|405.68|403.28|407.22|404.82|405.68|403.28|0
1660128300000|2022-08-10 10:45:00|405.56|403.16|404.8|402.4|406.12|403.72|404.68|402.28|0
1660128600000|2022-08-10 10:50:00|405.02|402.62|405.67|403.27|406.11|403.71|404.8|402.4|0
1660128900000|2022-08-10 10:55:00|405.89|403.49|406.76|404.36|407.64|405.24|405.89|403.49|0
1660129200000|2022-08-10 11:00:00|406.98|404.58|408.08|405.68|408.18|405.78|405.88|403.48|0
1660129500000|2022-08-10 11:05:00|407.86|405.46|408.73|406.33|409.18|406.78|407.86|405.46|0
1660129800000|2022-08-10 11:10:00|408.95|406.55|407.63|405.23|409.17|406.77|407.63|405.23|0
1660130100000|2022-08-10 11:15:00|407.85|405.45|407.85|405.45|408.07|405.67|406.97|404.57|0
1660130400000|2022-08-10 11:20:00|407.63|405.23|408.72|406.32|409.17|406.77|407.19|404.79|0
1660130700000|2022-08-10 11:25:00|408.94|406.54|407.89|405.49|408.94|406.54|407.84|405.44|0
1660131000000|2022-08-10 11:30:00|407.99|405.59|409.64|407.24|409.86|407.46|407.67|405.27|0
1660131300000|2022-08-10 11:35:00|409.42|407.02|408.76|406.36|409.64|407.24|408.54|406.14|0
1660131600000|2022-08-10 11:40:00|408.54|406.14|409.2|406.8|409.42|407.02|408.32|405.92|0
1660131900000|2022-08-10 11:45:00|409.42|407.02|408.97|406.57|409.42|407.02|408.31|405.91|0
1660132200000|2022-08-10 11:50:00|409.19|406.79|408.97|406.57|410.07|407.67|408.75|406.35|0
1660132500000|2022-08-10 11:55:00|409.19|406.79|410.94|408.54|411.16|408.76|409.19|406.79|0
1660132800000|2022-08-10 12:00:00|411.16|408.76|411.38|408.98|411.6|409.2|410.06|407.66|0
1660133100000|2022-08-10 12:05:00|411.6|409.2|412.48|410.08|414.24|411.84|411.38|408.98|0
1660133400000|2022-08-10 12:10:00|412.7|410.3|413.58|411.18|414.02|411.62|412.7|410.3|0
1660133700000|2022-08-10 12:15:00|413.8|411.4|412.91|410.51|413.8|411.4|411.59|409.19|0
1660134000000|2022-08-10 12:20:00|412.69|410.29|410.71|408.31|413.57|411.17|410.71|408.31|0
1660134300000|2022-08-10 12:25:00|411.15|408.75|413.01|410.61|416.43|414.03|410.27|407.87|0
1660134600000|2022-08-10 12:30:00|412.02|409.62|457.94|455.54|465.89|463.49|412.02|409.62|0
1660134900000|2022-08-10 12:35:00|458.29|455.89|461.42|459.02|462.43|460.03|457.45|455.05|0
1660135200000|2022-08-10 12:40:00|461.54|459.14|462.45|460.05|467.01|464.61|460.86|458.46|0
1660135500000|2022-08-10 12:45:00|462.68|460.28|464.95|462.55|467.46|465.06|460.86|458.46|0
1660135800000|2022-08-10 12:50:00|464.83|462.43|461.76|459.36|465.18|462.78|461.53|459.13|0
1660136100000|2022-08-10 12:55:00|462.44|460.04|459.49|457.09|463.35|460.95|458.58|456.18|0
1660136400000|2022-08-10 13:00:00|459.03|456.63|461.07|458.67|461.98|459.58|457.89|455.49|0
1660136700000|2022-08-10 13:05:00|460.62|458.22|461.07|458.67|461.53|459.13|459.48|457.08|0
1660137000000|2022-08-10 13:10:00|460.84|458.44|456.75|454.35|460.84|458.44|456.3|453.9|0
1660137300000|2022-08-10 13:15:00|456.98|454.58|460.84|458.44|461.98|459.58|456.98|454.58|0
1660137600000|2022-08-10 13:20:00|460.61|458.21|459.93|457.53|461.75|459.35|459.02|456.62|0
1660137900000|2022-08-10 13:25:00|460.15|457.75|464.25|461.85|466.3|463.9|459.24|456.84|0
1660138200000|2022-08-10 13:30:00|465.16|462.76|456.97|454.57|465.16|462.76|456.29|453.89|0
1660138500000|2022-08-10 13:35:00|457.53|455.13|451.98|449.58|458.33|455.93|451.98|449.58|0
1660138800000|2022-08-10 13:40:00|452.89|450.49|460.14|457.74|461.28|458.88|451.53|449.13|0
1660139100000|2022-08-10 13:45:00|460.82|458.42|465.38|462.98|466.06|463.66|460.6|458.2|0
1660139400000|2022-08-10 13:50:00|466.06|463.66|458.09|455.69|466.29|463.89|457.86|455.46|0
1660139700000|2022-08-10 13:55:00|458.32|455.92|460.59|458.19|461.73|459.33|456.27|453.87|0
1660140000000|2022-08-10 14:00:00|459.91|457.51|462.18|459.78|464|461.6|457.86|455.46|0
1660140300000|2022-08-10 14:05:00|462.63|460.23|461.09|458.69|464|461.6|459.9|457.5|0
1660140600000|2022-08-10 14:10:00|461.32|458.92|455.38|452.98|462.69|460.29|454.02|451.62|0
1660140900000|2022-08-10 14:15:00|455.15|452.75|451.28|448.88|456.75|454.35|451.06|448.66|0
1660141200000|2022-08-10 14:20:00|450.83|448.43|451.28|448.88|452.65|450.25|446.06|443.66|0
1660141500000|2022-08-10 14:25:00|451.51|449.11|455.03|452.63|455.15|452.75|451.39|448.99|0
1660141800000|2022-08-10 14:30:00|454.46|452.06|459.02|456.62|459.25|456.85|453.32|450.92|0
1660142100000|2022-08-10 14:35:00|459.25|456.85|459.02|456.62|460.62|458.22|458.34|455.94|0
1660142400000|2022-08-10 14:40:00|459.25|456.85|462.67|460.27|463.82|461.42|458.79|456.39|0
1660142700000|2022-08-10 14:45:00|462.9|460.5|461.49|459.09|464.5|462.1|461.03|458.63|0
1660143000000|2022-08-10 14:50:00|461.95|459.55|462.4|460|464.24|461.84|461.49|459.09|0
1660143300000|2022-08-10 14:55:00|462.51|460.11|464.23|461.83|464.69|462.29|462.17|459.77|0
1660143600000|2022-08-10 15:00:00|464.69|462.29|473.2|470.8|473.2|470.8|464.69|462.29|0
1660143900000|2022-08-10 15:05:00|473.43|471.03|472.74|470.34|475.74|473.34|471.36|468.96|0
1660144200000|2022-08-10 15:10:00|472.97|470.57|468.82|466.42|472.97|470.57|466.29|463.89|0
1660144500000|2022-08-10 15:15:00|469.05|466.65|466.93|464.53|469.51|467.11|465.6|463.2|0
1660144800000|2022-08-10 15:20:00|467.16|464.76|470.38|467.98|470.61|468.21|466.93|464.53|0
1660145100000|2022-08-10 15:25:00|470.15|467.75|469|466.6|470.61|468.21|468.31|465.91|0
1660145400000|2022-08-10 15:30:00|469.23|466.83|469.46|467.06|471.99|469.59|469|466.6|0
1660145700000|2022-08-10 15:35:00|469.23|466.83|466.69|464.29|469.69|467.29|465.55|463.15|0
1660146000000|2022-08-10 15:40:00|466.47|464.07|468.99|466.59|469.68|467.28|466.47|464.07|0
1660146300000|2022-08-10 15:45:00|468.76|466.36|470.14|467.74|470.83|468.43|466.92|464.52|0
1660146600000|2022-08-10 15:50:00|469.91|467.51|471.06|468.66|471.52|469.12|467.38|464.98|0
1660146900000|2022-08-10 15:55:00|471.29|468.89|471.75|469.35|472.21|469.81|470.37|467.97|0
1660147200000|2022-08-10 16:00:00|471.52|469.12|471.28|468.88|473.36|470.96|470.59|468.19|0
1660147500000|2022-08-10 16:05:00|471.05|468.65|468.75|466.35|471.05|468.65|467.14|464.74|0
1660147800000|2022-08-10 16:10:00|468.98|466.58|467.83|465.43|469.67|467.27|467.83|465.43|0
1660148100000|2022-08-10 16:15:00|467.6|465.2|462.54|460.14|468.52|466.12|461.63|459.23|0
1660148400000|2022-08-10 16:20:00|462.08|459.68|462.31|459.91|463|460.6|460.02|457.62|0
1660148700000|2022-08-10 16:25:00|462.54|460.14|464.14|461.74|464.6|462.2|460.7|458.3|0
1660149000000|2022-08-10 16:30:00|464.37|461.97|465.17|462.77|465.75|463.35|463.22|460.82|0
1660149300000|2022-08-10 16:35:00|465.29|462.89|465.75|463.35|466.67|464.27|464.83|462.43|0
1660149600000|2022-08-10 16:40:00|465.98|463.58|465.97|463.57|466.89|464.49|464.14|461.74|0
1660149900000|2022-08-10 16:45:00|466.2|463.8|464.82|462.42|466.43|464.03|463.45|461.05|0
1660150200000|2022-08-10 16:50:00|464.59|462.19|466.2|463.8|466.66|464.26|463.21|460.81|0
1660150500000|2022-08-10 16:55:00|466.43|464.03|466.66|464.26|466.89|464.49|464.82|462.42|0
1660150800000|2022-08-10 17:00:00|466.89|464.49|464.36|461.96|466.89|464.49|463.44|461.04|0
1660151100000|2022-08-10 17:05:00|464.13|461.73|466.88|464.48|467.11|464.71|463.67|461.27|0
1660151400000|2022-08-10 17:10:00|467.11|464.71|468.72|466.32|469.18|466.78|467.11|464.71|0
1660151700000|2022-08-10 17:15:00|468.95|466.55|469.41|467.01|470.1|467.7|468.03|465.63|0
1660152000000|2022-08-10 17:20:00|469.18|466.78|470.55|468.15|470.55|468.15|467.56|465.16|0
1660152300000|2022-08-10 17:25:00|470.09|467.69|466.41|464.01|470.55|468.15|466.18|463.78|0
1660152600000|2022-08-10 17:30:00|466.18|463.78|466.41|464.01|467.79|465.39|463.88|461.48|0
1660152900000|2022-08-10 17:35:00|466.64|464.24|468.25|465.85|468.25|465.85|465.72|463.32|0
1660153200000|2022-08-10 17:40:00|468.02|465.62|469.85|467.45|469.85|467.45|467.55|465.15|0
1660153500000|2022-08-10 17:45:00|470.08|467.68|472.85|470.45|472.85|470.45|469.39|466.99|0
1660153800000|2022-08-10 17:50:00|473.08|470.68|472.61|470.21|473.31|470.91|471.46|469.06|0
1660154100000|2022-08-10 17:55:00|472.84|470.44|470.08|467.68|473.07|470.67|468.7|466.3|0
1660154400000|2022-08-10 18:00:00|470.31|467.91|471.69|469.29|471.69|469.29|468.46|466.06|0
1660154700000|2022-08-10 18:05:00|471.46|469.06|469.84|467.44|471.92|469.52|468.92|466.52|0
1660155000000|2022-08-10 18:10:00|469.61|467.21|467.08|464.68|470.53|468.13|467.08|464.68|0
1660155300000|2022-08-10 18:15:00|467.31|464.91|467.31|464.91|468.69|466.29|466.85|464.45|0
1660155600000|2022-08-10 18:20:00|467.08|464.68|467.3|464.9|468.68|466.28|466.85|464.45|0
1660155900000|2022-08-10 18:25:00|467.53|465.13|467.3|464.9|468.45|466.05|466.84|464.44|0
1660156200000|2022-08-10 18:30:00|467.53|465.13|467.3|464.9|467.76|465.36|464.54|462.14|0
1660156500000|2022-08-10 18:35:00|467.41|465.01|467.3|464.9|468.91|466.51|466.38|463.98|0
1660156800000|2022-08-10 18:40:00|467.53|465.13|467.98|465.58|468.9|466.5|467.07|464.67|0
1660157100000|2022-08-10 18:45:00|468.21|465.81|463.84|461.44|468.44|466.04|463.84|461.44|0
1660157400000|2022-08-10 18:50:00|463.16|460.76|463.61|461.21|465.22|462.82|463.15|460.75|0
1660157700000|2022-08-10 18:55:00|463.38|460.98|461.54|459.14|464.3|461.9|461.09|458.69|0
1660158000000|2022-08-10 19:00:00|461.09|458.69|464.1|461.7|464.3|461.9|460.17|457.77|0
1660158300000|2022-08-10 19:05:00|464.33|461.93|461.8|459.4|464.56|462.16|460.88|458.48|0
1660158600000|2022-08-10 19:10:00|461.57|459.17|464.55|462.15|465.24|462.84|461.57|459.17|0
1660158900000|2022-08-10 19:15:00|464.78|462.38|465.7|463.3|466.16|463.76|462.94|460.54|0
1660159200000|2022-08-10 19:20:00|465.93|463.53|468|465.6|468.23|465.83|465.24|462.84|0
1660159500000|2022-08-10 19:25:00|467.77|465.37|468.92|466.52|469.61|467.21|467.08|464.68|0
1660159800000|2022-08-10 19:30:00|468.22|465.82|469.14|466.74|469.14|466.74|467.3|464.9|0
1660160100000|2022-08-10 19:35:00|468.91|466.51|473.06|470.66|473.52|471.12|468.91|466.51|0
1660160400000|2022-08-10 19:40:00|473.29|470.89|476.06|473.66|476.29|473.89|471.68|469.28|0
1660160700000|2022-08-10 19:45:00|475.6|473.2|473.52|471.12|476.06|473.66|472.37|469.97|0
1660161000000|2022-08-10 19:50:00|473.29|470.89|473.98|471.58|474.21|471.81|470.98|468.58|0
1660161300000|2022-08-10 19:55:00|474.09|471.69|474.08|471.68|475.36|472.96|471.08|468.68|0
1660161600000|2022-08-10 20:00:00|473.38|470.98|472.23|469.83|474.31|471.91|472|469.6|0
1660161900000|2022-08-10 20:05:00|472|469.6|472.46|470.06|472.69|470.29|471.76|469.36|0
1660162200000|2022-08-10 20:10:00|472.22|469.82|471.53|469.13|472.92|470.52|471.3|468.9|0
1660162500000|2022-08-10 20:15:00|471.96|469.16|473.81|471.01|474.04|471.24|471.96|469.16|0
1660162800000|2022-08-10 20:20:00|474.04|471.24|474.27|471.47|474.27|471.47|473.8|471|0
1660163100000|2022-08-10 20:25:00|474.03|471.23|474.96|472.16|474.96|472.16|474.03|471.23|0
1660163400000|2022-08-10 20:30:00|474.73|471.93|476.11|473.31|476.57|473.77|474.73|471.93|0
1660164000000|2022-08-10 20:40:00|475.88|473.08|475.88|473.08|476.34|473.54|475.64|472.84|0
1660164300000|2022-08-10 20:45:00|475.87|473.07|475.41|472.61|475.87|473.07|475.41|472.61|0
1660164600000|2022-08-10 20:50:00|475.18|472.38|475.18|472.38|475.18|472.38|475.18|472.38|0
1660164900000|2022-08-10 20:55:00|474.94|472.14|474.36|471.56|474.94|472.14|474.13|471.33|0
1660165200000|2022-08-10 21:00:00|474.31|471.51|474.52|471.72|474.52|471.72|474.14|471.34|0
1660165500000|2022-08-10 21:05:00|474.48|471.68|474.41|471.61|474.54|471.74|474.27|471.47|0
1660165800000|2022-08-10 21:10:00|474.37|471.57|474.33|471.53|474.47|471.67|474.27|471.47|0
1660166100000|2022-08-10 21:15:00|474.37|471.57|474.41|471.61|474.57|471.77|474.37|471.57|0
1660166400000|2022-08-10 21:20:00|474.43|471.63|474.4|471.6|474.43|471.63|474.27|471.47|0
1660166700000|2022-08-10 21:25:00|474.43|471.63|474.23|471.43|474.43|471.63|474.1|471.3|0
1660167000000|2022-08-10 21:30:00|474.26|471.46|473.65|470.85|474.26|471.46|473.65|470.85|0
1660167300000|2022-08-10 21:35:00|473.38|470.58|473.79|470.99|473.95|471.15|473.38|470.58|0
1660167600000|2022-08-10 21:40:00|473.75|470.95|473.78|470.98|473.79|470.99|473.75|470.95|0
1660167900000|2022-08-10 21:45:00|473.75|470.95|474.15|471.35|474.15|471.35|473.75|470.95|0
1660168200000|2022-08-10 21:50:00|473.88|471.08|473.91|471.11|473.91|471.11|473.78|470.98|0
1660168500000|2022-08-10 21:55:00|473.78|470.98|474.11|471.31|474.21|471.41|473.74|470.94|0
1660168800000|2022-08-10 22:00:00|474.33|471.53|473.06|470.26|474.33|471.53|472.14|469.34|0
1660169100000|2022-08-10 22:05:00|472.83|470.03|472.02|469.22|473.06|470.26|471.91|469.11|0
1660169400000|2022-08-10 22:10:00|471.91|469.11|471.9|469.1|472.14|469.34|471.21|468.41|0
1660169700000|2022-08-10 22:15:00|471.67|468.87|471.44|468.64|472.01|469.21|471.44|468.64|0
1660170000000|2022-08-10 22:20:00|471.32|468.52|472.36|469.56|472.59|469.79|471.32|468.52|0
1660170300000|2022-08-10 22:25:00|472.13|469.33|471.67|468.87|472.36|469.56|471.67|468.87|0
1660170600000|2022-08-10 22:30:00|471.43|468.63|471.43|468.63|471.67|468.87|471.2|468.4|0
1660170900000|2022-08-10 22:35:00|471.31|468.51|470.97|468.17|471.43|468.63|470.51|467.71|0
1660171200000|2022-08-10 22:40:00|471.08|468.28|471.54|468.74|472.12|469.32|470.74|467.94|0
1660171500000|2022-08-10 22:45:00|471.66|468.86|470.96|468.16|471.66|468.86|470.96|468.16|0
1660171800000|2022-08-10 22:50:00|471.07|468.27|471.19|468.39|471.19|468.39|470.96|468.16|0
1660172100000|2022-08-10 22:55:00|471.42|468.62|471.65|468.85|471.65|468.85|471.42|468.62|0
1660172400000|2022-08-10 23:00:00|471.42|468.62|473.27|470.47|473.73|470.93|471.42|468.62|0
1660172700000|2022-08-10 23:05:00|473.38|470.58|473.49|470.69|473.73|470.93|473.15|470.35|0
1660173000000|2022-08-10 23:10:00|473.73|470.93|473.72|470.92|473.96|471.16|473.26|470.46|0
1660173300000|2022-08-10 23:15:00|473.49|470.69|473.26|470.46|473.72|470.92|473.03|470.23|0
1660173600000|2022-08-10 23:20:00|473.03|470.23|473.03|470.23|473.49|470.69|472.56|469.76|0
1660173900000|2022-08-10 23:25:00|473.26|470.46|473.72|470.92|474.18|471.38|473.26|470.46|0
1660174200000|2022-08-10 23:30:00|473.49|470.69|473.71|470.91|474.18|471.38|473.48|470.68|0
1660174500000|2022-08-10 23:35:00|473.48|470.68|473.48|470.68|473.48|470.68|473.02|470.22|0
1660174800000|2022-08-10 23:40:00|473.71|470.91|474.17|471.37|474.4|471.6|473.48|470.68|0
1660175100000|2022-08-10 23:45:00|473.94|471.14|474.51|471.71|475.1|472.3|473.94|471.14|0
1660175400000|2022-08-10 23:50:00|474.63|471.83|476.02|473.22|476.25|473.45|474.63|471.83|0
1660175700000|2022-08-10 23:55:00|475.9|473.1|475.78|472.98|476.94|474.14|475.32|472.52|0
1660176000000|2022-08-11 00:00:00|476.02|473.22|476.48|473.68|476.71|473.91|475.78|472.98|0
1660176300000|2022-08-11 00:05:00|476.59|473.79|476.47|473.67|477.17|474.37|475.78|472.98|0
1660176600000|2022-08-11 00:10:00|476.71|473.91|477.63|474.83|478.56|475.76|476.47|473.67|0
1660176900000|2022-08-11 00:15:00|477.86|475.06|482.26|479.46|483.19|480.39|477.74|474.94|0
1660177200000|2022-08-11 00:20:00|482.96|480.16|482.26|479.46|482.96|480.16|481.33|478.53|0
1660177500000|2022-08-11 00:25:00|482.03|479.23|482.49|479.69|483.42|480.62|482.03|479.23|0
1660177800000|2022-08-11 00:30:00|482.37|479.57|481.33|478.53|482.72|479.92|481.1|478.3|0
1660178100000|2022-08-11 00:35:00|481.21|478.41|480.63|477.83|481.21|478.41|480.63|477.83|0
1660178400000|2022-08-11 00:40:00|480.4|477.6|482.02|479.22|482.49|479.69|480.17|477.37|0
1660178700000|2022-08-11 00:45:00|482.25|479.45|482.13|479.33|482.48|479.68|482.02|479.22|0
1660179000000|2022-08-11 00:50:00|482.02|479.22|483.18|480.38|483.18|480.38|479.93|477.13|0
1660179300000|2022-08-11 00:55:00|485.5|482.7|484.57|481.77|485.5|482.7|483.87|481.07|0
1660179600000|2022-08-11 01:00:00|484.45|481.65|483.75|480.95|484.45|481.65|483.41|480.61|0
1660179900000|2022-08-11 01:05:00|483.87|481.07|485.62|482.82|485.86|483.06|483.64|480.84|0
1660180200000|2022-08-11 01:10:00|485.73|482.93|487.01|484.21|487.48|484.68|485.5|482.7|0
1660180500000|2022-08-11 01:15:00|487.13|484.33|485.39|482.59|487.13|484.33|485.39|482.59|0
1660180800000|2022-08-11 01:20:00|485.15|482.35|486.61|483.81|486.73|483.93|485.15|482.35|0
1660181100000|2022-08-11 01:25:00|486.5|483.7|486.73|483.93|487.07|484.27|486.49|483.69|0
1660181400000|2022-08-11 01:30:00|486.49|483.69|483.71|480.91|486.73|483.93|483.25|480.45|0
1660181700000|2022-08-11 01:35:00|483.94|481.14|484.4|481.6|484.63|481.83|483.24|480.44|0
1660182000000|2022-08-11 01:40:00|484.17|481.37|483.7|480.9|485.1|482.3|483.47|480.67|0
1660182300000|2022-08-11 01:45:00|483.82|481.02|483.7|480.9|484.17|481.37|483.47|480.67|0
1660182600000|2022-08-11 01:50:00|483.47|480.67|483.47|480.67|483.93|481.13|483.12|480.32|0
1660182900000|2022-08-11 01:55:00|483.24|480.44|483.47|480.67|483.47|480.67|482.77|479.97|0
1660183200000|2022-08-11 02:00:00|483.34|480.54|482.88|480.08|483.47|480.67|482.77|479.97|0
1660183500000|2022-08-11 02:05:00|483|480.2|482.53|479.73|483|480.2|482.3|479.5|0
1660183800000|2022-08-11 02:10:00|482.41|479.61|482.76|479.96|483.46|480.66|482.41|479.61|0
1660184100000|2022-08-11 02:15:00|482.99|480.19|482.99|480.19|483.23|480.43|482.76|479.96|0
1660184400000|2022-08-11 02:20:00|483.22|480.42|484.15|481.35|484.15|481.35|482.76|479.96|0
1660184700000|2022-08-11 02:25:00|484.38|481.58|485.07|482.27|485.77|482.97|484.38|481.58|0
1660185000000|2022-08-11 02:30:00|485.31|482.51|485.3|482.5|485.77|482.97|484.84|482.04|0
1660185300000|2022-08-11 02:35:00|485.07|482.27|484.84|482.04|485.3|482.5|484.61|481.81|0
1660185600000|2022-08-11 02:40:00|484.61|481.81|482.29|479.49|484.61|481.81|482.05|479.25|0
1660185900000|2022-08-11 02:45:00|482.52|479.72|482.28|479.48|482.52|479.72|482.28|479.48|0
1660186200000|2022-08-11 02:50:00|482.16|479.36|482.28|479.48|482.28|479.48|481.82|479.02|0
1660186500000|2022-08-11 02:55:00|482.16|479.36|482.62|479.82|482.74|479.94|482.05|479.25|0
1660186800000|2022-08-11 03:00:00|482.74|479.94|482.74|479.94|483.09|480.29|482.62|479.82|0
1660187100000|2022-08-11 03:05:00|482.85|480.05|483.2|480.4|483.67|480.87|482.74|479.94|0
1660187400000|2022-08-11 03:10:00|482.97|480.17|485.05|482.25|485.05|482.25|482.97|480.17|0
1660187700000|2022-08-11 03:15:00|485.28|482.48|484.59|481.79|485.98|483.18|484.36|481.56|0
1660188000000|2022-08-11 03:20:00|484.36|481.56|484.58|481.78|484.82|482.02|484.12|481.32|0
1660188300000|2022-08-11 03:25:00|484.82|482.02|485.51|482.71|485.51|482.71|484.58|481.78|0
1660188600000|2022-08-11 03:30:00|485.39|482.59|485.62|482.82|485.62|482.82|485.04|482.24|0
1660188900000|2022-08-11 03:35:00|485.74|482.94|485.74|482.94|486.43|483.63|485.27|482.47|0
1660189200000|2022-08-11 03:40:00|485.51|482.71|486.2|483.4|486.2|483.4|485.5|482.7|0
1660189500000|2022-08-11 03:45:00|485.97|483.17|485.73|482.93|485.97|483.17|484.92|482.12|0
1660189800000|2022-08-11 03:50:00|485.96|483.16|486.66|483.86|486.89|484.09|485.73|482.93|0
1660190100000|2022-08-11 03:55:00|486.77|483.97|485.5|482.7|486.77|483.97|485.03|482.23|0
1660190400000|2022-08-11 04:00:00|485.26|482.46|485.26|482.46|485.73|482.93|485.03|482.23|0
1660190700000|2022-08-11 04:05:00|485.49|482.69|485.49|482.69|486.19|483.39|485.03|482.23|0
1660191000000|2022-08-11 04:10:00|485.37|482.57|484.79|481.99|485.49|482.69|484.79|481.99|0
1660191300000|2022-08-11 04:15:00|485.03|482.23|484.79|481.99|485.03|482.23|484.56|481.76|0
1660191600000|2022-08-11 04:20:00|484.56|481.76|484.67|481.87|484.79|481.99|484.56|481.76|0
1660191900000|2022-08-11 04:25:00|484.56|481.76|484.67|481.87|484.79|481.99|484.09|481.29|0
1660192200000|2022-08-11 04:30:00|484.55|481.75|485.48|482.68|485.71|482.91|484.55|481.75|0
1660192500000|2022-08-11 04:35:00|485.71|482.91|484.32|481.52|485.71|482.91|484.32|481.52|0
1660192800000|2022-08-11 04:40:00|484.43|481.63|483.62|480.82|484.43|481.63|483.62|480.82|0
1660193100000|2022-08-11 04:45:00|483.5|480.7|482.92|480.12|484.08|481.28|482.92|480.12|0
1660193400000|2022-08-11 04:50:00|482.69|479.89|483.38|480.58|483.38|480.58|482.69|479.89|0
1660193700000|2022-08-11 04:55:00|483.49|480.69|482.69|479.89|483.49|480.69|482.69|479.89|0
1660194000000|2022-08-11 05:00:00|482.45|479.65|483.15|480.35|483.15|480.35|482.22|479.42|0
1660194300000|2022-08-11 05:05:00|483.26|480.46|483.38|480.58|484.07|481.27|483.15|480.35|0
1660194600000|2022-08-11 05:10:00|483.14|480.34|482.45|479.65|483.61|480.81|482.45|479.65|0
1660194900000|2022-08-11 05:15:00|482.56|479.76|482.79|479.99|482.91|480.11|482.45|479.65|0
1660195200000|2022-08-11 05:20:00|482.91|480.11|483.6|480.8|483.6|480.8|482.44|479.64|0
1660195500000|2022-08-11 05:25:00|484.07|481.27|483.71|480.91|484.07|481.27|482.67|479.87|0
1660195800000|2022-08-11 05:30:00|483.83|481.03|484.06|481.26|484.53|481.73|483.6|480.8|0
1660196100000|2022-08-11 05:35:00|484.29|481.49|484.75|481.95|484.99|482.19|483.83|481.03|0
1660196400000|2022-08-11 05:40:00|484.87|482.07|484.75|481.95|485.1|482.3|484.06|481.26|0
1660196700000|2022-08-11 05:45:00|484.98|482.18|484.86|482.06|485.45|482.65|484.52|481.72|0
1660197000000|2022-08-11 05:50:00|484.98|482.18|483.36|480.56|484.98|482.18|483.36|480.56|0
1660197300000|2022-08-11 05:55:00|483.12|480.32|484.51|481.71|484.51|481.71|483.12|480.32|0
1660197600000|2022-08-11 06:00:00|484.98|482.18|481.73|478.93|485.44|482.64|481.27|478.47|0
1660197900000|2022-08-11 06:05:00|481.5|478.7|482.65|479.85|483|480.2|480.8|478|0
1660198200000|2022-08-11 06:10:00|482.89|480.09|483.11|480.31|483.58|480.78|482.65|479.85|0
1660198500000|2022-08-11 06:15:00|482.88|480.08|485.43|482.63|485.66|482.86|482.65|479.85|0
1660198800000|2022-08-11 06:20:00|485.2|482.4|487.36|484.56|488.06|485.26|484.97|482.17|0
1660199100000|2022-08-11 06:25:00|487.13|484.33|486.2|483.4|487.47|484.67|485.5|482.7|0
1660199400000|2022-08-11 06:30:00|486.43|483.63|486.19|483.39|487.36|484.56|486.19|483.39|0
1660199700000|2022-08-11 06:35:00|486.43|483.63|491.54|488.74|491.77|488.97|486.43|483.63|0
1660200000000|2022-08-11 06:40:00|491.31|488.51|490.72|487.92|492.01|489.21|489.91|487.11|0
1660200300000|2022-08-11 06:45:00|490.84|488.04|491.07|488.27|491.77|488.97|490.38|487.58|0
1660200600000|2022-08-11 06:50:00|491.54|488.74|492.47|489.67|494.1|491.3|491.3|488.5|0
1660200900000|2022-08-11 06:55:00|492|489.2|489.9|487.1|492|489.2|489.67|486.87|0
1660201200000|2022-08-11 07:00:00|489.67|486.87|486.18|483.38|490.14|487.34|485.72|482.92|0
1660201500000|2022-08-11 07:05:00|485.52|483.12|485.98|483.58|486.91|484.51|485.05|482.65|0
1660201800000|2022-08-11 07:10:00|485.75|483.35|488.77|486.37|488.77|486.37|485.16|482.76|0
1660202100000|2022-08-11 07:15:00|488.65|486.25|487.83|485.43|489.7|487.3|487.6|485.2|0
1660202400000|2022-08-11 07:20:00|487.6|485.2|488.3|485.9|489|486.6|487.6|485.2|0
1660202700000|2022-08-11 07:25:00|487.83|485.43|484.11|481.71|488.53|486.13|484.11|481.71|0
1660203000000|2022-08-11 07:30:00|483.88|481.48|484.57|482.17|485.97|483.57|483.18|480.78|0
1660203300000|2022-08-11 07:35:00|484.81|482.41|483.88|481.48|484.81|482.41|482.95|480.55|0
1660203600000|2022-08-11 07:40:00|483.64|481.24|482.94|480.54|484.11|481.71|481.55|479.15|0
1660203900000|2022-08-11 07:45:00|482.71|480.31|482.01|479.61|483.29|480.89|481.55|479.15|0
1660204200000|2022-08-11 07:50:00|481.78|479.38|482.48|480.08|482.71|480.31|480.39|477.99|0
1660204500000|2022-08-11 07:55:00|482.24|479.84|483.28|480.88|483.87|481.47|482.24|479.84|0
1660204800000|2022-08-11 08:00:00|483.17|480.77|480.38|477.98|483.17|480.77|480.38|477.98|0
1660205100000|2022-08-11 08:05:00|479.69|477.29|480.38|477.98|481.08|478.68|479.23|476.83|0
1660205400000|2022-08-11 08:10:00|480.61|478.21|480.96|478.56|481.54|479.14|480.38|477.98|0
1660205700000|2022-08-11 08:15:00|480.61|478.21|482.46|480.06|482.7|480.3|480.61|478.21|0
1660206000000|2022-08-11 08:20:00|482.7|480.3|480.38|477.98|482.7|480.3|480.14|477.74|0
1660206300000|2022-08-11 08:25:00|480.61|478.21|478.98|476.58|480.61|478.21|478.86|476.46|0
1660206600000|2022-08-11 08:30:00|479.21|476.81|479.91|477.51|480.84|478.44|477.82|475.42|0
1660206900000|2022-08-11 08:35:00|480.14|477.74|479.55|477.15|481.3|478.9|479.44|477.04|0
1660207200000|2022-08-11 08:40:00|479.67|477.27|480.13|477.73|480.83|478.43|478.98|476.58|0
1660207500000|2022-08-11 08:45:00|479.9|477.5|478.97|476.57|480.13|477.73|478.51|476.11|0
1660207800000|2022-08-11 08:50:00|478.74|476.34|478.51|476.11|478.97|476.57|476.43|474.03|0
1660208100000|2022-08-11 08:55:00|478.28|475.88|481.52|479.12|481.75|479.35|478.05|475.65|0
1660208400000|2022-08-11 09:00:00|481.75|479.35|482.44|480.04|483.37|480.97|481.63|479.23|0
1660208700000|2022-08-11 09:05:00|482.32|479.92|480.12|477.72|483.14|480.74|479.89|477.49|0
1660209000000|2022-08-11 09:10:00|480|477.6|480.35|477.95|481.51|479.11|479.77|477.37|0
1660209300000|2022-08-11 09:15:00|480|477.6|481.05|478.65|481.97|479.57|479.66|477.26|0
1660209600000|2022-08-11 09:20:00|480.58|478.18|481.04|478.64|482.55|480.15|480.58|478.18|0
1660209900000|2022-08-11 09:25:00|480.58|478.18|482.79|480.39|483.36|480.96|480.58|478.18|0
1660210200000|2022-08-11 09:30:00|482.67|480.27|486.5|484.1|486.5|484.1|482.43|480.03|0
1660210500000|2022-08-11 09:35:00|486.61|484.21|485.34|482.94|487.43|485.03|485.1|482.7|0
1660210800000|2022-08-11 09:40:00|485.57|483.17|486.73|484.33|486.96|484.56|483.94|481.54|0
1660211100000|2022-08-11 09:45:00|486.84|484.44|487.54|485.14|488|485.6|485.8|483.4|0
1660211400000|2022-08-11 09:50:00|487.66|485.26|486.26|483.86|487.89|485.49|486.03|483.63|0
1660211700000|2022-08-11 09:55:00|486.03|483.63|485.79|483.39|486.72|484.32|485.33|482.93|0
1660212000000|2022-08-11 10:00:00|486.03|483.63|484.04|481.64|486.03|483.63|483.47|481.07|0
1660212300000|2022-08-11 10:05:00|483.93|481.53|483|480.6|484.16|481.76|482.88|480.48|0
1660212600000|2022-08-11 10:10:00|482.77|480.37|484.04|481.64|484.16|481.76|482.77|480.37|0
1660212900000|2022-08-11 10:15:00|483.93|481.53|483.23|480.83|484.04|481.64|482.3|479.9|0
1660213200000|2022-08-11 10:20:00|483|480.6|482.53|480.13|483|480.6|481.83|479.43|0
1660213500000|2022-08-11 10:25:00|482.41|480.01|483.69|481.29|483.92|481.52|481.94|479.54|0
1660213800000|2022-08-11 10:30:00|483.46|481.06|484.61|482.21|485.31|482.91|483.46|481.06|0
1660214100000|2022-08-11 10:35:00|484.85|482.45|484.15|481.75|484.85|482.45|482.52|480.12|0
1660214400000|2022-08-11 10:40:00|484.38|481.98|482.98|480.58|484.84|482.44|482.98|480.58|0
1660214700000|2022-08-11 10:45:00|483.22|480.82|484.84|482.44|486.23|483.83|483.22|480.82|0
1660215000000|2022-08-11 10:50:00|485.07|482.67|484.61|482.21|485.18|482.78|482.99|480.59|0
1660215300000|2022-08-11 10:55:00|484.84|482.44|485.3|482.9|486.69|484.29|484.61|482.21|0
1660215600000|2022-08-11 11:00:00|485.53|483.13|485.76|483.36|485.76|483.36|484.14|481.74|0
1660215900000|2022-08-11 11:05:00|485.64|483.24|487.15|484.75|487.15|484.75|485.64|483.24|0
1660216200000|2022-08-11 11:10:00|486.92|484.52|486.45|484.05|487.15|484.75|485.06|482.66|0
1660216500000|2022-08-11 11:15:00|486.69|484.29|487.15|484.75|487.38|484.98|485.99|483.59|0
1660216800000|2022-08-11 11:20:00|487.38|484.98|485.06|482.66|487.38|484.98|484.83|482.43|0
1660217100000|2022-08-11 11:25:00|485.52|483.12|487.38|484.98|487.38|484.98|485.52|483.12|0
1660217400000|2022-08-11 11:30:00|487.14|484.74|488.07|485.67|488.53|486.13|486.91|484.51|0
1660217700000|2022-08-11 11:35:00|488.3|485.9|491.55|489.15|492.02|489.62|488.07|485.67|0
1660218000000|2022-08-11 11:40:00|491.32|488.92|491.09|488.69|491.55|489.15|490.16|487.76|0
1660218300000|2022-08-11 11:45:00|491.32|488.92|490.85|488.45|492.02|489.62|490.16|487.76|0
1660218600000|2022-08-11 11:50:00|490.62|488.22|490.77|488.37|492.06|489.66|490.31|487.91|0
1660218900000|2022-08-11 11:55:00|490.54|488.14|490.86|488.46|491.09|488.69|489.46|487.06|0
1660219200000|2022-08-11 12:00:00|491.09|488.69|493.42|491.02|495.05|492.65|491.09|488.69|0
1660219500000|2022-08-11 12:05:00|493.65|491.25|493.18|490.78|493.88|491.48|492.48|490.08|0
1660219800000|2022-08-11 12:10:00|492.95|490.55|495.97|493.57|495.97|493.57|492.95|490.55|0
1660220100000|2022-08-11 12:15:00|495.51|493.11|496.67|494.27|497.6|495.2|495.51|493.11|0
1660220400000|2022-08-11 12:20:00|496.9|494.5|497.37|494.97|498.3|495.9|496.2|493.8|0
1660220700000|2022-08-11 12:25:00|497.13|494.73|496.9|494.5|497.83|495.43|496.43|494.03|0
1660221000000|2022-08-11 12:30:00|497.37|494.97|495.26|492.86|504.95|502.55|494.1|491.7|0
1660221300000|2022-08-11 12:35:00|495.03|492.63|500.86|498.46|501.8|499.4|493.4|491|0
1660221600000|2022-08-11 12:40:00|501.1|498.7|500.63|498.23|501.8|499.4|499.46|497.06|0
1660221900000|2022-08-11 12:45:00|500.39|497.99|502.26|499.86|502.96|500.56|499.69|497.29|0
1660222200000|2022-08-11 12:50:00|502.03|499.63|502.96|500.56|504.83|502.43|501.09|498.69|0
1660222500000|2022-08-11 12:55:00|503.07|500.67|505.76|503.36|507.17|504.77|502.96|500.56|0
1660222800000|2022-08-11 13:00:00|506|503.6|503.42|501.02|506|503.6|502.95|500.55|0
1660223100000|2022-08-11 13:05:00|503.66|501.26|502.72|500.32|503.66|501.26|501.55|499.15|0
1660223400000|2022-08-11 13:10:00|502.48|500.08|502.72|500.32|502.72|500.32|501.08|498.68|0
1660223700000|2022-08-11 13:15:00|502.48|500.08|500.38|497.98|502.48|500.08|499.91|497.51|0
1660224000000|2022-08-11 13:20:00|500.61|498.21|499.92|497.52|500.61|498.21|498.98|496.58|0
1660224300000|2022-08-11 13:25:00|500.03|497.63|502.25|499.85|503.19|500.79|499.68|497.28|0
1660224600000|2022-08-11 13:30:00|502.72|500.32|496.29|493.89|503.42|501.02|496.29|493.89|0
1660224900000|2022-08-11 13:35:00|495.25|492.85|498.51|496.11|499.68|497.28|495.25|492.85|0
1660225200000|2022-08-11 13:40:00|498.74|496.34|500.38|497.98|503.88|501.48|498.28|495.88|0
1660225500000|2022-08-11 13:45:00|499.91|497.51|504.45|502.05|506.79|504.39|498.15|495.75|0
1660225800000|2022-08-11 13:50:00|504.69|502.29|506.09|503.69|507.49|505.09|503.28|500.88|0
1660226100000|2022-08-11 13:55:00|506.32|503.92|505.85|503.45|506.78|504.38|503.75|501.35|0
1660226400000|2022-08-11 14:00:00|506.08|503.68|509.82|507.42|510.99|508.59|506.08|503.68|0
1660226700000|2022-08-11 14:05:00|510.29|507.89|511.46|509.06|514.27|511.87|510.29|507.89|0
1660227000000|2022-08-11 14:10:00|512.16|509.76|514.04|511.64|515.44|513.04|511.69|509.29|0
1660227300000|2022-08-11 14:15:00|514.27|511.87|520.14|517.74|521.08|518.68|514.04|511.64|0
1660227600000|2022-08-11 14:20:00|519.9|517.5|514.03|511.63|520.14|517.74|513.8|511.4|0
1660227900000|2022-08-11 14:25:00|514.27|511.87|511.45|509.05|514.97|512.57|511.45|509.05|0
1660228200000|2022-08-11 14:30:00|511.69|509.29|514.97|512.57|515.9|513.5|511.69|509.29|0
1660228500000|2022-08-11 14:35:00|515.2|512.8|513.22|510.82|519.08|516.68|512.75|510.35|0
1660228800000|2022-08-11 14:40:00|513.45|511.05|509.24|506.84|513.45|511.05|507.6|505.2|0
1660229100000|2022-08-11 14:45:00|509.47|507.07|507.37|504.97|509.71|507.31|505.03|502.63|0
1660229400000|2022-08-11 14:50:00|507.13|504.73|510.87|508.47|511.11|508.71|506.67|504.27|0
1660229700000|2022-08-11 14:55:00|510.4|508|508.76|506.36|511.11|508.71|506.9|504.5|0
1660230000000|2022-08-11 15:00:00|508.53|506.13|503.39|500.99|509|506.6|503.39|500.99|0
1660230300000|2022-08-11 15:05:00|503.16|500.76|494.77|492.37|504.56|502.16|492.91|490.51|0
1660230600000|2022-08-11 15:10:00|495|492.6|493.91|491.51|496.63|494.23|492.21|489.81|0
1660230900000|2022-08-11 15:15:00|494.14|491.74|486.2|483.8|497.42|495.02|486.2|483.8|0
1660231200000|2022-08-11 15:20:00|486.44|484.04|492.27|489.87|493.44|491.04|486.44|484.04|0
1660231500000|2022-08-11 15:25:00|492.5|490.1|494.37|491.97|494.84|492.44|490.4|488|0
1660231800000|2022-08-11 15:30:00|494.14|491.74|492.97|490.57|496.24|493.84|492.97|490.57|0
1660232100000|2022-08-11 15:35:00|493.2|490.8|492.26|489.86|494.6|492.2|489.69|487.29|0
1660232400000|2022-08-11 15:40:00|492.03|489.63|493.2|490.8|495.3|492.9|490.63|488.23|0
1660232700000|2022-08-11 15:45:00|492.96|490.56|489.46|487.06|493.43|491.03|487.82|485.42|0
1660233000000|2022-08-11 15:50:00|488.99|486.59|488.52|486.12|489.92|487.52|483.86|481.46|0
1660233300000|2022-08-11 15:55:00|489.22|486.82|488.52|486.12|491.09|488.69|487.12|484.72|0
1660233600000|2022-08-11 16:00:00|488.75|486.35|489.22|486.82|491.55|489.15|488.05|485.65|0
1660233900000|2022-08-11 16:05:00|489.45|487.05|486.41|484.01|490.15|487.75|486.18|483.78|0
1660234200000|2022-08-11 16:10:00|486.65|484.25|486.41|484.01|488.28|485.88|484.32|481.92|0
1660234500000|2022-08-11 16:15:00|486.64|484.24|488.74|486.34|490.84|488.44|484.55|482.15|0
1660234800000|2022-08-11 16:20:00|488.98|486.58|486.87|484.47|489.21|486.81|485.94|483.54|0
1660235100000|2022-08-11 16:25:00|486.64|484.24|492.48|490.08|492.48|490.08|486.41|484.01|0
1660235400000|2022-08-11 16:30:00|492.24|489.84|495.75|493.35|496.22|493.82|492.01|489.61|0
1660235700000|2022-08-11 16:35:00|495.51|493.11|494.11|491.71|496.45|494.05|494.11|491.71|0
1660236000000|2022-08-11 16:40:00|493.87|491.47|493.64|491.24|494.58|492.18|492.7|490.3|0
1660236300000|2022-08-11 16:45:00|493.4|491|493.17|490.77|493.87|491.47|491.3|488.9|0
1660236600000|2022-08-11 16:50:00|492.93|490.53|495.74|493.34|495.98|493.58|492.7|490.3|0
1660236900000|2022-08-11 16:55:00|495.51|493.11|495.62|493.22|496.44|494.04|494.33|491.93|0
1660237200000|2022-08-11 17:00:00|495.97|493.57|492.93|490.53|496.67|494.27|491.99|489.59|0
1660237500000|2022-08-11 17:05:00|492.69|490.29|492.46|490.06|495.27|492.87|492.22|489.82|0
1660237800000|2022-08-11 17:10:00|492.22|489.82|495.5|493.1|496.43|494.03|492.22|489.82|0
1660238100000|2022-08-11 17:15:00|495.97|493.57|499.95|497.55|500.89|498.49|495.03|492.63|0
1660238400000|2022-08-11 17:20:00|499.71|497.31|498.54|496.14|501.35|498.95|497.6|495.2|0
1660238700000|2022-08-11 17:25:00|498.3|495.9|496.66|494.26|499.01|496.61|495.73|493.33|0
1660239000000|2022-08-11 17:30:00|496.43|494.03|492.92|490.52|497.36|494.96|492.92|490.52|0
1660239300000|2022-08-11 17:35:00|493.15|490.75|494.78|492.38|495.96|493.56|493.15|490.75|0
1660239600000|2022-08-11 17:40:00|495.02|492.62|495.48|493.08|497.59|495.19|493.85|491.45|0
1660239900000|2022-08-11 17:45:00|494.78|492.38|492.21|489.81|495.25|492.85|491.74|489.34|0
1660240200000|2022-08-11 17:50:00|491.97|489.57|491.04|488.64|494.08|491.68|489.87|487.47|0
1660240500000|2022-08-11 17:55:00|490.8|488.4|491.74|489.34|491.74|489.34|489.87|487.47|0
1660240800000|2022-08-11 18:00:00|491.27|488.87|486.36|483.96|491.27|488.87|484.97|482.57|0
1660241100000|2022-08-11 18:05:00|485.9|483.5|484.5|482.1|486.36|483.96|484.26|481.86|0
1660241400000|2022-08-11 18:10:00|484.96|482.56|481.93|479.53|485.66|483.26|481.23|478.83|0
1660241700000|2022-08-11 18:15:00|481.7|479.3|485.89|483.49|486.59|484.19|480.77|478.37|0
1660242000000|2022-08-11 18:20:00|485.66|483.26|484.96|482.56|485.89|483.49|482.39|479.99|0
1660242300000|2022-08-11 18:25:00|484.72|482.32|484.72|482.32|485.89|483.49|483.56|481.16|0
1660242600000|2022-08-11 18:30:00|484.49|482.09|479.6|477.2|485.19|482.79|479.13|476.73|0
1660242900000|2022-08-11 18:35:00|479.83|477.43|479.36|476.96|482.16|479.76|478.67|476.27|0
1660243200000|2022-08-11 18:40:00|479.13|476.73|478.43|476.03|480.06|477.66|476.57|474.17|0
1660243500000|2022-08-11 18:45:00|478.2|475.8|476.8|474.4|479.13|476.73|476.11|473.71|0
1660243800000|2022-08-11 18:50:00|477.03|474.63|469.38|466.98|477.03|474.63|469.38|466.98|0
1660244100000|2022-08-11 18:55:00|469.61|467.21|474.94|472.54|476.1|473.7|469.38|466.98|0
1660244400000|2022-08-11 19:00:00|474.71|472.31|474.47|472.07|475.4|473|472.16|469.76|0
1660244700000|2022-08-11 19:05:00|474.24|471.84|472.62|470.22|474.47|472.07|469.37|466.97|0
1660245000000|2022-08-11 19:10:00|472.85|470.45|471.26|468.86|473.78|471.38|467.58|465.18|0
1660245300000|2022-08-11 19:15:00|470.8|468.4|474.02|471.62|474.94|472.54|469.88|467.48|0
1660245600000|2022-08-11 19:20:00|473.79|471.39|472.18|469.78|475.4|473|472.18|469.78|0
1660245900000|2022-08-11 19:25:00|471.95|469.55|474.02|471.62|475.17|472.77|471.94|469.54|0
1660246200000|2022-08-11 19:30:00|474.25|471.85|477.01|474.61|477.94|475.54|472.4|470|0
1660246500000|2022-08-11 19:35:00|477.24|474.84|471.48|469.08|477.24|474.84|470.79|468.39|0
1660246800000|2022-08-11 19:40:00|471.71|469.31|470.79|468.39|473.32|470.92|470.09|467.69|0
1660247100000|2022-08-11 19:45:00|471.02|468.62|470.55|468.15|471.47|469.07|468.25|465.85|0
1660247400000|2022-08-11 19:50:00|468.71|466.31|475.19|472.79|476.08|473.68|468.71|466.31|0
1660247700000|2022-08-11 19:55:00|475.42|473.02|474.43|472.03|475.65|473.25|470.5|468.1|0
1660248000000|2022-08-11 20:00:00|477.44|475.04|479.52|477.12|479.52|477.12|476.51|474.11|0
1660248300000|2022-08-11 20:05:00|479.29|476.89|478.36|475.96|479.52|477.12|478.13|475.73|0
1660248600000|2022-08-11 20:10:00|478.13|475.73|478.13|475.73|479.29|476.89|477.43|475.03|0
1660248900000|2022-08-11 20:15:00|478.79|475.99|479.25|476.45|479.48|476.68|478.56|475.76|0
1660249200000|2022-08-11 20:20:00|479.48|476.68|480.05|477.25|480.41|477.61|479.25|476.45|0
1660249500000|2022-08-11 20:25:00|480.17|477.37|482.03|479.23|482.03|479.23|480.17|477.37|0
1660249800000|2022-08-11 20:30:00|482.26|479.46|481.56|478.76|482.49|479.69|481.33|478.53|0
1660250100000|2022-08-11 20:35:00|481.33|478.53|479.94|477.14|481.56|478.76|479.94|477.14|0
1660250400000|2022-08-11 20:40:00|480.17|477.37|481.33|478.53|481.33|478.53|480.17|477.37|0
1660250700000|2022-08-11 20:45:00|481.09|478.29|480.86|478.06|481.33|478.53|480.63|477.83|0
1660251000000|2022-08-11 20:50:00|481.09|478.29|480.62|477.82|481.32|478.52|480.62|477.82|0
1660251300000|2022-08-11 20:55:00|480.39|477.59|481.43|478.63|481.66|478.86|480.39|477.59|0
1660251600000|2022-08-11 21:00:00|481.28|478.48|481.01|478.21|481.28|478.48|481.01|478.21|0
1660251900000|2022-08-11 21:05:00|481.05|478.25|480.33|477.53|481.07|478.27|480.27|477.47|0
1660252200000|2022-08-11 21:10:00|480.37|477.57|480.23|477.43|480.6|477.8|480.16|477.36|0
1660252500000|2022-08-11 21:15:00|480.26|477.46|480.77|477.97|481.04|478.24|480.16|477.36|0
1660252800000|2022-08-11 21:20:00|480.94|478.14|480.69|477.89|480.94|478.14|480.33|477.53|0
1660253100000|2022-08-11 21:25:00|480.67|477.87|480.77|477.97|480.83|478.03|480.56|477.76|0
1660253400000|2022-08-11 21:30:00|480.73|477.93|480.69|477.89|481.06|478.26|480.69|477.89|0
1660253700000|2022-08-11 21:35:00|480.66|477.86|480.56|477.76|480.66|477.86|480.56|477.76|0
1660254000000|2022-08-11 21:40:00|480.66|477.86|480.66|477.86|480.72|477.92|480.52|477.72|0
1660254300000|2022-08-11 21:45:00|480.52|477.72|480.55|477.75|480.66|477.86|480.52|477.72|0
1660254600000|2022-08-11 21:50:00|480.65|477.85|480.62|477.82|480.68|477.88|480.51|477.71|0
1660254900000|2022-08-11 21:55:00|480.58|477.78|481.02|478.22|481.05|478.25|480.55|477.75|0
1660255200000|2022-08-11 22:00:00|480.71|477.91|478.62|475.82|481.63|478.83|478.27|475.47|0
1660255500000|2022-08-11 22:05:00|478.85|476.05|478.97|476.17|479.31|476.51|478.5|475.7|0
1660255800000|2022-08-11 22:10:00|479.2|476.4|479.89|477.09|479.89|477.09|478.96|476.16|0
1660256100000|2022-08-11 22:15:00|480.12|477.32|477.8|475|480.59|477.79|477.8|475|0
1660256400000|2022-08-11 22:20:00|478.03|475.23|478.73|475.93|478.96|476.16|477.91|475.11|0
1660256700000|2022-08-11 22:25:00|478.5|475.7|477.8|475|478.5|475.7|477.57|474.77|0
1660257000000|2022-08-11 22:30:00|477.57|474.77|478.49|475.69|478.49|475.69|476.87|474.07|0
1660257300000|2022-08-11 22:35:00|478.26|475.46|476.75|473.95|478.26|475.46|476.4|473.6|0
1660257600000|2022-08-11 22:40:00|477.1|474.3|475.94|473.14|477.1|474.3|475.71|472.91|0
1660257900000|2022-08-11 22:45:00|475.71|472.91|476.63|473.83|476.86|474.06|475.71|472.91|0
1660258200000|2022-08-11 22:50:00|476.4|473.6|476.63|473.83|476.63|473.83|476.17|473.37|0
1660258500000|2022-08-11 22:55:00|477.09|474.29|477.32|474.52|477.32|474.52|476.86|474.06|0
1660258800000|2022-08-11 23:00:00|477.09|474.29|476.85|474.05|477.32|474.52|476.85|474.05|0
1660259100000|2022-08-11 23:05:00|476.62|473.82|477.2|474.4|477.32|474.52|476.16|473.36|0
1660259400000|2022-08-11 23:10:00|477.32|474.52|477.31|474.51|477.55|474.75|477.08|474.28|0
1660259700000|2022-08-11 23:15:00|477.54|474.74|477.08|474.28|477.54|474.74|476.85|474.05|0
1660260000000|2022-08-11 23:20:00|476.96|474.16|477.54|474.74|477.65|474.85|476.85|474.05|0
1660260300000|2022-08-11 23:25:00|477.77|474.97|478.47|475.67|478.7|475.9|477.77|474.97|0
1660260600000|2022-08-11 23:30:00|478.23|475.43|478|475.2|478.23|475.43|477.31|474.51|0
1660260900000|2022-08-11 23:35:00|477.77|474.97|478|475.2|478.46|475.66|477.53|474.73|0
1660261200000|2022-08-11 23:40:00|477.77|474.97|477.07|474.27|478|475.2|476.84|474.04|0
1660261500000|2022-08-11 23:45:00|477.3|474.5|477.76|474.96|478.46|475.66|477.07|474.27|0
1660261800000|2022-08-11 23:50:00|477.99|475.19|477.29|474.49|477.99|475.19|476.83|474.03|0
1660262100000|2022-08-11 23:55:00|477.06|474.26|477.76|474.96|478.22|475.42|476.83|474.03|0
1660262400000|2022-08-12 00:00:00|478.45|475.65|479.84|477.04|483.56|480.76|478.45|475.65|0
1660262700000|2022-08-12 00:05:00|480.3|477.5|477.29|474.49|480.3|477.5|477.06|474.26|0
1660263000000|2022-08-12 00:10:00|477.06|474.26|477.05|474.25|477.75|474.95|475.43|472.63|0
1660263300000|2022-08-12 00:15:00|476.82|474.02|477.51|474.71|478.55|475.75|476.59|473.79|0
1660263600000|2022-08-12 00:20:00|477.75|474.95|477.51|474.71|477.98|475.18|476.82|474.02|0
1660263900000|2022-08-12 00:25:00|477.62|474.82|476.81|474.01|477.98|475.18|476.35|473.55|0
1660264200000|2022-08-12 00:30:00|477.05|474.25|476.35|473.55|477.28|474.48|475.65|472.85|0
1660264500000|2022-08-12 00:35:00|475.89|473.09|474.73|471.93|475.89|473.09|474.26|471.46|0
1660264800000|2022-08-12 00:40:00|474.84|472.04|474.72|471.92|475.19|472.39|474.49|471.69|0
1660265100000|2022-08-12 00:45:00|474.26|471.46|472.41|469.61|474.26|471.46|472.29|469.49|0
1660265400000|2022-08-12 00:50:00|472.64|469.84|473.33|470.53|473.79|470.99|471.94|469.14|0
1660265700000|2022-08-12 00:55:00|473.21|470.41|472.63|469.83|473.79|470.99|472.63|469.83|0
1660266000000|2022-08-12 01:00:00|472.87|470.07|473.79|470.99|473.79|470.99|472.4|469.6|0
1660266300000|2022-08-12 01:05:00|473.67|470.87|473.43|470.63|474.48|471.68|473.43|470.63|0
1660266600000|2022-08-12 01:10:00|473.32|470.52|472.86|470.06|474.25|471.45|472.4|469.6|0
1660266900000|2022-08-12 01:15:00|472.63|469.83|474.48|471.68|475.17|472.37|472.63|469.83|0
1660267200000|2022-08-12 01:20:00|474.24|471.44|476.67|473.87|476.79|473.99|474.24|471.44|0
1660267500000|2022-08-12 01:25:00|476.56|473.76|477.48|474.68|477.48|474.68|476.32|473.52|0
1660267800000|2022-08-12 01:30:00|477.71|474.91|477.48|474.68|477.94|475.14|477.25|474.45|0
1660268100000|2022-08-12 01:35:00|477.25|474.45|477.94|475.14|477.94|475.14|477.01|474.21|0
1660268400000|2022-08-12 01:40:00|477.82|475.02|475.85|473.05|477.82|475.02|475.73|472.93|0
1660268700000|2022-08-12 01:45:00|476.08|473.28|476.08|473.28|476.89|474.09|475.62|472.82|0
1660269000000|2022-08-12 01:50:00|475.85|473.05|475.38|472.58|476.08|473.28|474.92|472.12|0
1660269300000|2022-08-12 01:55:00|475.15|472.35|475.15|472.35|476.08|473.28|474.46|471.66|0
1660269600000|2022-08-12 02:00:00|475.38|472.58|475.61|472.81|476.65|473.85|474.92|472.12|0
1660269900000|2022-08-12 02:05:00|475.38|472.58|476.77|473.97|477.23|474.43|475.15|472.35|0
1660270200000|2022-08-12 02:10:00|476.54|473.74|475.95|473.15|477|474.2|475.84|473.04|0
1660270500000|2022-08-12 02:15:00|476.07|473.27|476.53|473.73|477.23|474.43|476.07|473.27|0
1660270800000|2022-08-12 02:20:00|476.41|473.61|477.46|474.66|477.69|474.89|476.3|473.5|0
1660271100000|2022-08-12 02:25:00|477.22|474.42|475.6|472.8|477.45|474.65|475.6|472.8|0
1660271400000|2022-08-12 02:30:00|475.71|472.91|476.99|474.19|477.45|474.65|475.71|472.91|0
1660271700000|2022-08-12 02:35:00|477.22|474.42|476.52|473.72|477.68|474.88|476.29|473.49|0
1660272000000|2022-08-12 02:40:00|476.4|473.6|476.29|473.49|476.75|473.95|476.06|473.26|0
1660272300000|2022-08-12 02:45:00|476.52|473.72|476.98|474.18|476.98|474.18|476.05|473.25|0
1660272600000|2022-08-12 02:50:00|477.21|474.41|477.9|475.1|478.37|475.57|477.09|474.29|0
1660272900000|2022-08-12 02:55:00|478.14|475.34|478.37|475.57|478.83|476.03|477.9|475.1|0
1660273200000|2022-08-12 03:00:00|478.6|475.8|479.29|476.49|480.33|477.53|478.6|475.8|0
1660273500000|2022-08-12 03:05:00|479.06|476.26|479.06|476.26|479.52|476.72|478.59|475.79|0
1660273800000|2022-08-12 03:10:00|479.17|476.37|478.59|475.79|479.17|476.37|478.36|475.56|0
1660274100000|2022-08-12 03:15:00|478.7|475.9|478.59|475.79|479.52|476.72|478.24|475.44|0
1660274400000|2022-08-12 03:20:00|478.7|475.9|478.12|475.32|479.05|476.25|478.12|475.32|0
1660274700000|2022-08-12 03:25:00|477.89|475.09|478.35|475.55|478.58|475.78|477.66|474.86|0
1660275000000|2022-08-12 03:30:00|478.12|475.32|478.35|475.55|478.58|475.78|478|475.2|0
1660275300000|2022-08-12 03:35:00|478.23|475.43|478.12|475.32|478.35|475.55|477.19|474.39|0
1660275600000|2022-08-12 03:40:00|477.88|475.08|478.81|476.01|479.27|476.47|477.88|475.08|0
1660275900000|2022-08-12 03:45:00|478.92|476.12|479.04|476.24|479.27|476.47|478.58|475.78|0
1660276200000|2022-08-12 03:50:00|478.81|476.01|479.04|476.24|479.04|476.24|478.34|475.54|0
1660276500000|2022-08-12 03:55:00|478.92|476.12|479.27|476.47|479.61|476.81|478.92|476.12|0
1660276800000|2022-08-12 04:00:00|479.03|476.23|479.5|476.7|480.19|477.39|479.03|476.23|0
1660277100000|2022-08-12 04:05:00|479.73|476.93|479.49|476.69|479.73|476.93|479.03|476.23|0
1660277400000|2022-08-12 04:10:00|479.6|476.8|479.49|476.69|479.96|477.16|479.49|476.69|0
1660277700000|2022-08-12 04:15:00|479.72|476.92|479.26|476.46|479.72|476.92|478.79|475.99|0
1660278000000|2022-08-12 04:20:00|479.02|476.22|478.79|475.99|479.26|476.46|478.79|475.99|0
1660278300000|2022-08-12 04:25:00|478.56|475.76|479.25|476.45|479.72|476.92|478.56|475.76|0
1660278600000|2022-08-12 04:30:00|479.02|476.22|478.55|475.75|479.02|476.22|478.09|475.29|0
1660278900000|2022-08-12 04:35:00|479.25|476.45|479.48|476.68|479.94|477.14|479.02|476.22|0
1660279200000|2022-08-12 04:40:00|479.25|476.45|480.17|477.37|480.18|477.38|479.25|476.45|0
1660279500000|2022-08-12 04:45:00|479.94|477.14|479.24|476.44|479.94|477.14|479.01|476.21|0
1660279800000|2022-08-12 04:50:00|479.01|476.21|479.01|476.21|479.47|476.67|478.78|475.98|0
1660280100000|2022-08-12 04:55:00|478.78|475.98|478.08|475.28|478.89|476.09|478.08|475.28|0
1660280400000|2022-08-12 05:00:00|478.31|475.51|479.93|477.13|480.63|477.83|478.08|475.28|0
1660280700000|2022-08-12 05:05:00|479.7|476.9|479.47|476.67|480.4|477.6|479.23|476.43|0
1660281000000|2022-08-12 05:10:00|479.7|476.9|480.04|477.24|480.39|477.59|479|476.2|0
1660281300000|2022-08-12 05:15:00|479.7|476.9|479|476.2|480.16|477.36|478.3|475.5|0
1660281600000|2022-08-12 05:20:00|479.23|476.43|479.69|476.89|480.16|477.36|478.88|476.08|0
1660281900000|2022-08-12 05:25:00|479.8|477|480.26|477.46|481.08|478.28|479.69|476.89|0
1660282200000|2022-08-12 05:30:00|480.15|477.35|480.15|477.35|481.31|478.51|479.92|477.12|0
1660282500000|2022-08-12 05:35:00|480.38|477.58|480.15|477.35|480.85|478.05|479.22|476.42|0
1660282800000|2022-08-12 05:40:00|480.03|477.23|479.22|476.42|480.26|477.46|478.99|476.19|0
1660283100000|2022-08-12 05:45:00|479.45|476.65|479.45|476.65|479.68|476.88|478.98|476.18|0
1660283400000|2022-08-12 05:50:00|479.68|476.88|480.37|477.57|480.37|477.57|479.45|476.65|0
1660283700000|2022-08-12 05:55:00|480.61|477.81|481.3|478.5|481.77|478.97|480.6|477.8|0
1660284000000|2022-08-12 06:00:00|481.88|479.08|482.46|479.66|482.69|479.89|481.07|478.27|0
1660284300000|2022-08-12 06:05:00|482.57|479.77|484.67|481.87|484.9|482.1|482.57|479.77|0
1660284600000|2022-08-12 06:10:00|484.78|481.98|483.28|480.48|484.78|481.98|483.04|480.24|0
1660284900000|2022-08-12 06:15:00|483.15|480.35|482.81|480.01|483.51|480.71|482.81|480.01|0
1660285200000|2022-08-12 06:20:00|483.04|480.24|481.65|478.85|483.15|480.35|481.18|478.38|0
1660285500000|2022-08-12 06:25:00|481.88|479.08|482.34|479.54|482.57|479.77|481.65|478.85|0
1660285800000|2022-08-12 06:30:00|482.22|479.42|483.21|480.41|483.21|480.41|482.11|479.31|0
1660286100000|2022-08-12 06:35:00|483.45|480.65|482.75|479.95|483.45|480.65|482.28|479.48|0
1660286400000|2022-08-12 06:40:00|482.52|479.72|482.74|479.94|483.21|480.41|482.51|479.71|0
1660286700000|2022-08-12 06:45:00|482.98|480.18|481.82|479.02|482.98|480.18|481.35|478.55|0
1660287000000|2022-08-12 06:50:00|481.81|479.01|482.51|479.71|482.51|479.71|481.58|478.78|0
1660287300000|2022-08-12 06:55:00|482.74|479.94|484.4|481.6|484.63|481.83|482.43|479.63|0
1660287600000|2022-08-12 07:00:00|485.09|482.29|482.31|479.51|485.09|482.29|481.15|478.35|0
1660287900000|2022-08-12 07:05:00|482.11|479.71|482.11|479.71|483.73|481.33|481.88|479.48|0
1660288200000|2022-08-12 07:10:00|482.34|479.94|482.8|480.4|484.42|482.02|482.22|479.82|0
1660288500000|2022-08-12 07:15:00|483.03|480.63|484.3|481.9|484.3|481.9|481.64|479.24|0
1660288800000|2022-08-12 07:20:00|484.42|482.02|485.81|483.41|487.31|484.91|484.42|482.02|0
1660289100000|2022-08-12 07:25:00|486.04|483.64|490.92|488.52|490.92|488.52|485.35|482.95|0
1660289400000|2022-08-12 07:30:00|490.68|488.28|491.26|488.86|491.26|488.86|489.52|487.12|0
1660289700000|2022-08-12 07:35:00|491.38|488.98|493.01|490.61|493.35|490.95|490.45|488.05|0
1660290000000|2022-08-12 07:40:00|493|490.6|493.93|491.53|494.28|491.88|491.61|489.21|0
1660290300000|2022-08-12 07:45:00|494.17|491.77|495.56|493.16|496.37|493.97|493.93|491.53|0
1660290600000|2022-08-12 07:50:00|495.79|493.39|497.66|495.26|497.89|495.49|495.79|493.39|0
1660290900000|2022-08-12 07:55:00|497.42|495.02|495.79|493.39|497.89|495.49|495.56|493.16|0
1660291200000|2022-08-12 08:00:00|496.26|493.86|494.62|492.22|496.49|494.09|494.62|492.22|0
1660291500000|2022-08-12 08:05:00|494.5|492.1|493.69|491.29|494.86|492.46|493.46|491.06|0
1660291800000|2022-08-12 08:10:00|493.46|491.06|494.85|492.45|494.85|492.45|492.53|490.13|0
1660292100000|2022-08-12 08:15:00|494.62|492.22|494.85|492.45|495.08|492.68|494.15|491.75|0
1660292400000|2022-08-12 08:20:00|495.08|492.68|495.55|493.15|496.01|493.61|495.08|492.68|0
1660292700000|2022-08-12 08:25:00|495.31|492.91|496.24|493.84|496.48|494.08|494.85|492.45|0
1660293000000|2022-08-12 08:30:00|496.01|493.61|496.24|493.84|497.75|495.35|496.01|493.61|0
1660293300000|2022-08-12 08:35:00|496.01|493.61|496.94|494.54|497.17|494.77|495.77|493.37|0
1660293600000|2022-08-12 08:40:00|497.17|494.77|498.33|495.93|499.04|496.64|496.94|494.54|0
1660293900000|2022-08-12 08:45:00|498.1|495.7|497.35|494.95|498.1|495.7|496.88|494.48|0
1660294200000|2022-08-12 08:50:00|497.23|494.83|494.78|492.38|497.35|494.95|494.78|492.38|0
1660294500000|2022-08-12 08:55:00|495.02|492.62|493.15|490.75|495.02|492.62|492.68|490.28|0
1660294800000|2022-08-12 09:00:00|493.26|490.86|494.31|491.91|494.55|492.15|493.15|490.75|0
1660295100000|2022-08-12 09:05:00|494.19|491.79|493.14|490.74|494.78|492.38|492.44|490.04|0
1660295400000|2022-08-12 09:10:00|492.79|490.39|494.07|491.67|494.54|492.14|492.79|490.39|0
1660295700000|2022-08-12 09:15:00|493.37|490.97|493.6|491.2|494.54|492.14|493.14|490.74|0
1660296000000|2022-08-12 09:20:00|493.48|491.08|493.6|491.2|494.3|491.9|493.14|490.74|0
1660296300000|2022-08-12 09:25:00|493.84|491.44|492.43|490.03|493.84|491.44|492.2|489.8|0
1660296600000|2022-08-12 09:30:00|492.31|489.91|493.6|491.2|493.6|491.2|492.2|489.8|0
1660296900000|2022-08-12 09:35:00|493.48|491.08|494.76|492.36|494.76|492.36|493.24|490.84|0
1660297200000|2022-08-12 09:40:00|495|492.6|494.17|491.77|495.69|493.29|494.06|491.66|0
1660297500000|2022-08-12 09:45:00|494.29|491.89|494.87|492.47|495.46|493.06|494.06|491.66|0
1660297800000|2022-08-12 09:50:00|494.99|492.59|496.27|493.87|496.62|494.22|494.87|492.47|0
1660298100000|2022-08-12 09:55:00|496.39|493.99|495.33|492.93|497.09|494.69|495.22|492.82|0
1660298400000|2022-08-12 10:00:00|495.45|493.05|492.42|490.02|495.45|493.05|491.72|489.32|0
1660298700000|2022-08-12 10:05:00|492.19|489.79|491.25|488.85|492.19|489.79|490.79|488.39|0
1660299000000|2022-08-12 10:10:00|491.48|489.08|490.09|487.69|491.48|489.08|489.16|486.76|0
1660299300000|2022-08-12 10:15:00|489.85|487.45|488.22|485.82|490.32|487.92|487.99|485.59|0
1660299600000|2022-08-12 10:20:00|488.45|486.05|487.75|485.35|488.8|486.4|487.17|484.77|0
1660299900000|2022-08-12 10:25:00|487.52|485.12|488.68|486.28|489.15|486.75|487.52|485.12|0
1660300200000|2022-08-12 10:30:00|488.91|486.51|490.08|487.68|490.31|487.91|488.45|486.05|0
1660300500000|2022-08-12 10:35:00|490.31|487.91|488.44|486.04|490.31|487.91|488.44|486.04|0
1660300800000|2022-08-12 10:40:00|488.68|486.28|487.98|485.58|489.37|486.97|487.05|484.65|0
1660301100000|2022-08-12 10:45:00|487.74|485.34|488.58|486.18|489.28|486.88|487.51|485.11|0
1660301400000|2022-08-12 10:50:00|488.46|486.06|489.28|486.88|489.28|486.88|487.65|485.25|0
1660301700000|2022-08-12 10:55:00|489.05|486.65|487.88|485.48|489.28|486.88|486.36|483.96|0
1660302000000|2022-08-12 11:00:00|487.65|485.25|483.69|481.29|487.65|485.25|483.69|481.29|0
1660302300000|2022-08-12 11:05:00|483.46|481.06|484.62|482.22|484.85|482.45|482.29|479.89|0
1660302600000|2022-08-12 11:10:00|484.85|482.45|486.01|483.61|486.24|483.84|483.68|481.28|0
1660302900000|2022-08-12 11:15:00|485.78|483.38|484.84|482.44|486.01|483.61|484.15|481.75|0
1660303200000|2022-08-12 11:20:00|484.61|482.21|484.14|481.74|484.61|482.21|482.52|480.12|0
1660303500000|2022-08-12 11:25:00|483.91|481.51|486|483.6|486.24|483.84|483.68|481.28|0
1660303800000|2022-08-12 11:30:00|485.88|483.48|486.7|484.3|486.93|484.53|485.3|482.9|0
1660304100000|2022-08-12 11:35:00|486.47|484.07|486.93|484.53|487.4|485|486.23|483.83|0
1660304400000|2022-08-12 11:40:00|486.81|484.41|485.76|483.36|486.93|484.53|485.3|482.9|0
1660304700000|2022-08-12 11:45:00|485.53|483.13|485.3|482.9|487.16|484.76|485.17|482.77|0
1660305000000|2022-08-12 11:50:00|485.06|482.66|487.62|485.22|487.86|485.46|484.6|482.2|0
1660305300000|2022-08-12 11:55:00|487.85|485.45|487.39|484.99|488.55|486.15|487.15|484.75|0
1660305600000|2022-08-12 12:00:00|487.15|484.75|486.22|483.82|487.85|485.45|485.87|483.47|0
1660305900000|2022-08-12 12:05:00|485.99|483.59|486.92|484.52|486.92|484.52|485.06|482.66|0
1660306200000|2022-08-12 12:10:00|487.15|484.75|487.85|485.45|488.08|485.68|485.98|483.58|0
1660306500000|2022-08-12 12:15:00|488.08|485.68|491.11|488.71|491.11|488.71|488.08|485.68|0
1660306800000|2022-08-12 12:20:00|491.34|488.94|491.34|488.94|492.97|490.57|490.87|488.47|0
1660307100000|2022-08-12 12:25:00|491.57|489.17|489.94|487.54|491.57|489.17|489.94|487.54|0
1660307400000|2022-08-12 12:30:00|490.17|487.77|492.5|490.1|493.2|490.8|490.17|487.77|0
1660307700000|2022-08-12 12:35:00|492.97|490.57|493.43|491.03|493.67|491.27|492.03|489.63|0
1660308000000|2022-08-12 12:40:00|493.67|491.27|490.4|488|493.78|491.38|490.4|488|0
1660308300000|2022-08-12 12:45:00|490.63|488.23|492.03|489.63|492.26|489.86|489.23|486.83|0
1660308600000|2022-08-12 12:50:00|492.26|489.86|492.26|489.86|493.19|490.79|491.79|489.39|0
1660308900000|2022-08-12 12:55:00|492.03|489.63|493.19|490.79|493.42|491.02|491.56|489.16|0
1660309200000|2022-08-12 13:00:00|493.42|491.02|494.36|491.96|495.29|492.89|493.19|490.79|0
1660309500000|2022-08-12 13:05:00|494.12|491.72|493.19|490.79|495.06|492.66|493.19|490.79|0
1660309800000|2022-08-12 13:10:00|493.42|491.02|497.16|494.76|497.39|494.99|491.79|489.39|0
1660310100000|2022-08-12 13:15:00|496.92|494.52|494.82|492.42|496.92|494.52|494.35|491.95|0
1660310400000|2022-08-12 13:20:00|494.35|491.95|493.99|491.59|495.28|492.88|493.41|491.01|0
1660310700000|2022-08-12 13:25:00|493.88|491.48|492.71|490.31|494.58|492.18|492.71|490.31|0
1660311000000|2022-08-12 13:30:00|492.48|490.08|492.08|489.68|494.11|491.71|489.68|487.28|0
1660311300000|2022-08-12 13:35:00|492.31|489.91|493.94|491.54|494.41|492.01|487.64|485.24|0
1660311600000|2022-08-12 13:40:00|494.17|491.77|499.08|496.68|500.26|497.86|494.17|491.77|0
1660311900000|2022-08-12 13:45:00|499.55|497.15|491.14|488.74|499.55|497.15|490.2|487.8|0
1660312200000|2022-08-12 13:50:00|491.37|488.97|494.51|492.11|497.68|495.28|490.9|488.5|0
1660312500000|2022-08-12 13:55:00|494.64|492.24|497.78|495.38|498.72|496.32|493|490.6|0
1660312800000|2022-08-12 14:00:00|492.53|490.13|489.26|486.86|493.58|491.18|483.91|481.51|0
1660313100000|2022-08-12 14:05:00|489.73|487.33|492.06|489.66|494.63|492.23|485.77|483.37|0
1660313400000|2022-08-12 14:10:00|491.83|489.43|494.14|491.74|498.58|496.18|491.83|489.43|0
1660313700000|2022-08-12 14:15:00|494.84|492.44|499.41|497.01|499.65|497.25|492.51|490.11|0
1660314000000|2022-08-12 14:20:00|500.12|497.72|496.12|493.72|500.12|497.72|495.66|493.26|0
1660314300000|2022-08-12 14:25:00|496.36|493.96|496.36|493.96|497.06|494.66|492.61|490.21|0
1660314600000|2022-08-12 14:30:00|496.59|494.19|496.23|493.83|498.7|496.3|493.54|491.14|0
1660314900000|2022-08-12 14:35:00|495.18|492.78|492.37|489.97|498.93|496.53|491.2|488.8|0
1660315200000|2022-08-12 14:40:00|492.6|490.2|491.66|489.26|493.54|491.14|490.03|487.63|0
1660315500000|2022-08-12 14:45:00|492.13|489.73|491.19|488.79|493.54|491.14|489.09|486.69|0
1660315800000|2022-08-12 14:50:00|491.43|489.03|494.31|491.91|495.01|492.61|490.73|488.33|0
1660316100000|2022-08-12 14:55:00|494.08|491.68|495.72|493.32|496.18|493.78|492.67|490.27|0
1660316400000|2022-08-12 15:00:00|496.18|493.78|499.47|497.07|503.23|500.83|495.01|492.61|0
1660316700000|2022-08-12 15:05:00|499.71|497.31|498.29|495.89|501.12|498.72|496.89|494.49|0
1660317000000|2022-08-12 15:10:00|498.06|495.66|500.64|498.24|501.58|499.18|498.06|495.66|0
1660317300000|2022-08-12 15:15:00|500.41|498.01|504.73|502.33|506.05|503.65|499|496.6|0
1660317600000|2022-08-12 15:20:00|504.96|502.56|506.14|503.74|507.79|505.39|504.96|502.56|0
1660317900000|2022-08-12 15:25:00|505.9|503.5|505.78|503.38|508.36|505.96|505.43|503.03|0
1660318200000|2022-08-12 15:30:00|506.01|503.61|506.95|504.55|507.66|505.26|505.07|502.67|0
1660318500000|2022-08-12 15:35:00|506.72|504.32|507.89|505.49|509.3|506.9|506.48|504.08|0
1660318800000|2022-08-12 15:40:00|507.42|505.02|505.49|503.09|507.65|505.25|505.07|502.67|0
1660319100000|2022-08-12 15:45:00|505.62|503.22|506.24|503.84|507.73|505.33|505.15|502.75|0
1660319400000|2022-08-12 15:50:00|505.77|503.37|507.18|504.78|507.18|504.78|504.6|502.2|0
1660319700000|2022-08-12 15:55:00|507.41|505.01|505.64|503.24|508.59|506.19|505.3|502.9|0
1660320000000|2022-08-12 16:00:00|505.77|503.37|509.05|506.65|509.52|507.12|505.3|502.9|0
1660320300000|2022-08-12 16:05:00|509.29|506.89|510.7|508.3|510.7|508.3|508.46|506.06|0
1660320600000|2022-08-12 16:10:00|510.93|508.53|509.76|507.36|512.34|509.94|509.76|507.36|0
1660320900000|2022-08-12 16:15:00|509.75|507.35|511.16|508.76|511.87|509.47|509.75|507.35|0
1660321200000|2022-08-12 16:20:00|511.4|509|512.81|510.41|513.52|511.12|510.69|508.29|0
1660321500000|2022-08-12 16:25:00|513.05|510.65|513.51|511.11|513.51|511.11|511.63|509.23|0
1660321800000|2022-08-12 16:30:00|513.28|510.88|512.81|510.41|513.51|511.11|511.87|509.47|0
1660322100000|2022-08-12 16:35:00|513.04|510.64|512.8|510.4|514.22|511.82|512.33|509.93|0
1660322400000|2022-08-12 16:40:00|512.57|510.17|513.27|510.87|513.27|510.87|511.39|508.99|0
1660322700000|2022-08-12 16:45:00|513.51|511.11|513.74|511.34|514.21|511.81|513.04|510.64|0
1660323000000|2022-08-12 16:50:00|513.98|511.58|513.27|510.87|514.45|512.05|512.56|510.16|0
1660323300000|2022-08-12 16:55:00|513.5|511.1|512.8|510.4|513.74|511.34|512.33|509.93|0
1660323600000|2022-08-12 17:00:00|513.03|510.63|512.79|510.39|513.97|511.57|511.85|509.45|0
1660323900000|2022-08-12 17:05:00|513.03|510.63|515.62|513.22|515.62|513.22|512.56|510.16|0
1660324200000|2022-08-12 17:10:00|515.86|513.46|515.15|512.75|516.09|513.69|514.44|512.04|0
1660324500000|2022-08-12 17:15:00|515.38|512.98|516.09|513.69|516.32|513.92|514.91|512.51|0
1660324800000|2022-08-12 17:20:00|516.32|513.92|516.32|513.92|516.79|514.39|515.61|513.21|0
1660325100000|2022-08-12 17:25:00|517.03|514.63|516.32|513.92|517.5|515.1|515.85|513.45|0
1660325400000|2022-08-12 17:30:00|516.55|514.15|517.26|514.86|517.73|515.33|515.61|513.21|0
1660325700000|2022-08-12 17:35:00|517.5|515.1|516.55|514.15|517.73|515.33|515.84|513.44|0
1660326000000|2022-08-12 17:40:00|516.31|513.91|517.26|514.86|517.73|515.33|516.31|513.91|0
1660326300000|2022-08-12 17:45:00|517.49|515.09|517.96|515.56|518.2|515.8|517.02|514.62|0
1660326600000|2022-08-12 17:50:00|518.2|515.8|519.61|517.21|520.79|518.39|517.96|515.56|0
1660326900000|2022-08-12 17:55:00|519.38|516.98|518.9|516.5|519.61|517.21|518.19|515.79|0
1660327200000|2022-08-12 18:00:00|519.14|516.74|519.71|517.31|520.03|517.63|518.67|516.27|0
1660327500000|2022-08-12 18:05:00|519.47|517.07|519.23|516.83|519.71|517.31|518.53|516.13|0
1660327800000|2022-08-12 18:10:00|519|516.6|520.41|518.01|520.41|518.01|518.53|516.13|0
1660328100000|2022-08-12 18:15:00|520.17|517.77|521.11|518.71|521.82|519.42|519.94|517.54|0
1660328400000|2022-08-12 18:20:00|520.88|518.48|520.64|518.24|521.35|518.95|520.17|517.77|0
1660328700000|2022-08-12 18:25:00|520.88|518.48|522.99|520.59|523.23|520.83|520.17|517.77|0
1660329000000|2022-08-12 18:30:00|523.23|520.83|528.89|526.49|528.89|526.49|522.99|520.59|0
1660329300000|2022-08-12 18:35:00|528.66|526.26|526.29|523.89|528.66|526.26|525.93|523.53|0
1660329600000|2022-08-12 18:40:00|526.53|524.13|527.47|525.07|527.71|525.31|526.06|523.66|0
1660329900000|2022-08-12 18:45:00|527.24|524.84|527.71|525.31|528.18|525.78|527.23|524.83|0
1660330200000|2022-08-12 18:50:00|527.94|525.54|526.52|524.12|528.65|526.25|526.05|523.65|0
1660330500000|2022-08-12 18:55:00|526.29|523.89|527.94|525.54|528.41|526.01|525.82|523.42|0
1660330800000|2022-08-12 19:00:00|527.7|525.3|529.12|526.72|529.83|527.43|526.99|524.59|0
1660331100000|2022-08-12 19:05:00|528.88|526.48|531.24|528.84|531.83|529.43|528.88|526.48|0
1660331400000|2022-08-12 19:10:00|531.48|529.08|533.61|531.21|535.03|532.63|531.24|528.84|0
1660331700000|2022-08-12 19:15:00|533.37|530.97|534.79|532.39|535.74|533.34|532.9|530.5|0
1660332000000|2022-08-12 19:20:00|534.55|532.15|531.95|529.55|534.79|532.39|530.76|528.36|0
1660332300000|2022-08-12 19:25:00|531.71|529.31|534.25|531.85|534.72|532.32|530.98|528.58|0
1660332600000|2022-08-12 19:30:00|534.02|531.62|532.6|530.2|535.2|532.8|532.12|529.72|0
1660332900000|2022-08-12 19:35:00|532.83|530.43|532.4|530|533.54|531.14|531.69|529.29|0
1660333200000|2022-08-12 19:40:00|532.64|530.24|535.96|533.56|536.19|533.79|532.4|530|0
1660333500000|2022-08-12 19:45:00|535.48|533.08|535.95|533.55|535.95|533.55|532.63|530.23|0
1660333800000|2022-08-12 19:50:00|536.67|534.27|535.99|533.59|536.67|534.27|534.05|531.65|0
1660334100000|2022-08-12 19:55:00|536.23|533.83|539.78|537.38|541.21|538.81|535.28|532.88|0
1660334400000|2022-08-12 20:00:00|539.07|536.67|538.6|536.2|539.78|537.38|537.65|535.25|0
1660334700000|2022-08-12 20:05:00|538.36|535.96|537.41|535.01|538.84|536.44|537.18|534.78|0
1660335000000|2022-08-12 20:10:00|537.18|534.78|537.89|535.49|538.12|535.72|537.18|534.78|0
1660523700000|2022-08-15 00:35:00|531.73|528.93|530.78|527.98|531.73|528.93|530.78|527.98|0
1660524000000|2022-08-15 00:40:00|530.55|527.75|531.02|528.22|531.02|528.22|530.07|527.27|0
1660524300000|2022-08-15 00:45:00|531.13|528.33|531.96|529.16|532.2|529.4|530.78|527.98|0
1660524600000|2022-08-15 00:50:00|532.07|529.27|532.67|529.87|532.67|529.87|531.49|528.69|0
1660524900000|2022-08-15 00:55:00|532.55|529.75|531.48|528.68|532.9|530.1|531.48|528.68|0
1660525200000|2022-08-15 01:00:00|531.36|528.56|530.41|527.61|532.19|529.39|530.3|527.5|0
1660525500000|2022-08-15 01:05:00|530.3|527.5|528.99|526.19|530.54|527.74|528.99|526.19|0
1660525800000|2022-08-15 01:10:00|529.12|526.32|528.41|525.61|529.35|526.55|528.17|525.37|0
1660526100000|2022-08-15 01:15:00|528.52|525.72|529.58|526.78|529.58|526.78|528.4|525.6|0
1660526400000|2022-08-15 01:20:00|529.35|526.55|530.76|527.96|530.76|527.96|528.64|525.84|0
1660526700000|2022-08-15 01:25:00|531|528.2|531.23|528.43|531.35|528.55|530.29|527.49|0
1660527000000|2022-08-15 01:30:00|531.11|528.31|532.18|529.38|532.42|529.62|531|528.2|0
1660527300000|2022-08-15 01:35:00|532.42|529.62|532.18|529.38|533.36|530.56|532.18|529.38|0
1660527600000|2022-08-15 01:40:00|532.41|529.61|534.07|531.27|534.07|531.27|532.41|529.61|0
1660527900000|2022-08-15 01:45:00|533.94|531.14|534.77|531.97|535.49|532.69|533.71|530.91|0
1660528200000|2022-08-15 01:50:00|535.01|532.21|534.77|531.97|535.49|532.69|534.77|531.97|0
1660528500000|2022-08-15 01:55:00|535.01|532.21|535.24|532.44|535.24|532.44|534.3|531.5|0
1660528800000|2022-08-15 02:00:00|535.48|532.68|533.35|530.55|535.48|532.68|533.35|530.55|0
1660529100000|2022-08-15 02:05:00|533.11|530.31|532.64|529.84|533.35|530.55|532.16|529.36|0
1660529400000|2022-08-15 02:10:00|532.4|529.6|530.27|527.47|532.4|529.6|530.27|527.47|0
1660529700000|2022-08-15 02:15:00|530.15|527.35|528.85|526.05|530.51|527.71|528.85|526.05|0
1660530000000|2022-08-15 02:20:00|528.38|525.58|530.03|527.23|530.03|527.23|528.38|525.58|0
1660530300000|2022-08-15 02:25:00|529.79|526.99|530.03|527.23|530.5|527.7|529.43|526.63|0
1660530600000|2022-08-15 02:30:00|530.14|527.34|530.03|527.23|530.26|527.46|528.96|526.16|0
1660530900000|2022-08-15 02:35:00|529.9|527.1|529.55|526.75|530.02|527.22|529.55|526.75|0
1660531200000|2022-08-15 02:40:00|529.79|526.99|530.02|527.22|530.02|527.22|529.55|526.75|0
1660531500000|2022-08-15 02:45:00|529.9|527.1|529.31|526.51|530.02|527.22|528.95|526.15|0
1660531800000|2022-08-15 02:50:00|529.07|526.27|529.31|526.51|529.31|526.51|528.36|525.56|0
1660532100000|2022-08-15 02:55:00|529.54|526.74|529.07|526.27|529.54|526.74|528.6|525.8|0
1660532400000|2022-08-15 03:00:00|528.83|526.03|528.83|526.03|529.31|526.51|528.6|525.8|0
1660532700000|2022-08-15 03:05:00|528.6|525.8|529.77|526.97|530.25|527.45|528.59|525.79|0
1660533000000|2022-08-15 03:10:00|530.01|527.21|531.43|528.63|531.9|529.1|530.01|527.21|0
1660533300000|2022-08-15 03:15:00|531.66|528.86|531.19|528.39|531.66|528.86|530.72|527.92|0
1660533600000|2022-08-15 03:20:00|531.3|528.5|530.71|527.91|531.42|528.62|530.48|527.68|0
1660533900000|2022-08-15 03:25:00|530.95|528.15|531.18|528.38|531.42|528.62|530.95|528.15|0
1660534200000|2022-08-15 03:30:00|531.42|528.62|530.95|528.15|531.66|528.86|530.95|528.15|0
1660534500000|2022-08-15 03:35:00|530.71|527.91|530.71|527.91|530.94|528.14|530|527.2|0
1660534800000|2022-08-15 03:40:00|530.94|528.14|531.18|528.38|531.65|528.85|530.71|527.91|0
1660535100000|2022-08-15 03:45:00|530.94|528.14|530.94|528.14|531.41|528.61|530.7|527.9|0
1660535400000|2022-08-15 03:50:00|531.18|528.38|531.17|528.37|531.65|528.85|530.7|527.9|0
1660535700000|2022-08-15 03:55:00|531.41|528.61|531.17|528.37|531.41|528.61|530.7|527.9|0
1660536000000|2022-08-15 04:00:00|531.41|528.61|531.64|528.84|531.88|529.08|531.17|528.37|0
1660536300000|2022-08-15 04:05:00|531.76|528.96|531.17|528.37|531.76|528.96|530.93|528.13|0
1660536600000|2022-08-15 04:10:00|530.93|528.13|531.4|528.6|531.64|528.84|530.93|528.13|0
1660536900000|2022-08-15 04:15:00|531.64|528.84|531.87|529.07|531.87|529.07|531.4|528.6|0
1660537200000|2022-08-15 04:20:00|531.64|528.84|531.63|528.83|531.87|529.07|531.63|528.83|0
1660537500000|2022-08-15 04:25:00|531.87|529.07|531.87|529.07|531.98|529.18|531.63|528.83|0
1660537800000|2022-08-15 04:30:00|531.98|529.18|531.87|529.07|532.11|529.31|531.39|528.59|0
1660538100000|2022-08-15 04:35:00|531.63|528.83|531.86|529.06|532.1|529.3|531.63|528.83|0
1660538400000|2022-08-15 04:40:00|532.1|529.3|532.1|529.3|532.57|529.77|532.1|529.3|0
1660538700000|2022-08-15 04:45:00|532.34|529.54|531.53|528.73|532.34|529.54|531.53|528.73|0
1660539000000|2022-08-15 04:50:00|531.76|528.96|531.53|528.73|531.76|528.96|531.53|528.73|0
1660539300000|2022-08-15 04:55:00|531.76|528.96|531.52|528.72|531.76|528.96|531.52|528.72|0
1660539600000|2022-08-15 05:00:00|531.76|528.96|532.7|529.9|532.7|529.9|531.52|528.72|0
1660539900000|2022-08-15 05:05:00|532.47|529.67|531.52|528.72|533.41|530.61|531.52|528.72|0
1660540200000|2022-08-15 05:10:00|531.76|528.96|531.04|528.24|531.76|528.96|530.81|528.01|0
1660540500000|2022-08-15 05:15:00|531.28|528.48|530.81|528.01|531.28|528.48|530.81|528.01|0
1660540800000|2022-08-15 05:20:00|531.04|528.24|530.8|528|531.51|528.71|530.8|528|0
1660541100000|2022-08-15 05:25:00|530.57|527.77|530.33|527.53|530.8|528|529.86|527.06|0
1660541400000|2022-08-15 05:30:00|530.09|527.29|528.67|525.87|530.33|527.53|528.67|525.87|0
1660541700000|2022-08-15 05:35:00|528.91|526.11|529.38|526.58|529.38|526.58|528.67|525.87|0
1660542000000|2022-08-15 05:40:00|529.62|526.82|529.85|527.05|530.09|527.29|529.61|526.81|0
1660542300000|2022-08-15 05:45:00|529.61|526.81|529.61|526.81|529.85|527.05|529.14|526.34|0
1660542600000|2022-08-15 05:50:00|529.72|526.92|530.67|527.87|530.79|527.99|529.72|526.92|0
1660542900000|2022-08-15 05:55:00|530.55|527.75|531.5|528.7|531.73|528.93|530.32|527.52|0
1660543200000|2022-08-15 06:00:00|531.61|528.81|532.44|529.64|532.68|529.88|530.55|527.75|0
1660543500000|2022-08-15 06:05:00|532.56|529.76|531.26|528.46|532.79|529.99|531.26|528.46|0
1660543800000|2022-08-15 06:10:00|531.37|528.57|531.73|528.93|532.91|530.11|531.13|528.33|0
1660544100000|2022-08-15 06:15:00|531.61|528.81|532.2|529.4|533.15|530.35|531.61|528.81|0
1660544400000|2022-08-15 06:20:00|532.08|529.28|532.2|529.4|532.44|529.64|531.6|528.8|0
1660544700000|2022-08-15 06:25:00|532.43|529.63|531.54|528.74|532.72|529.92|531.54|528.74|0
1660545000000|2022-08-15 06:30:00|531.42|528.62|531.78|528.98|531.78|528.98|530.83|528.03|0
1660545300000|2022-08-15 06:35:00|531.54|528.74|530.59|527.79|531.54|528.74|530.59|527.79|0
1660545600000|2022-08-15 06:40:00|530.36|527.56|531.3|528.5|531.54|528.74|530.36|527.56|0
1660545900000|2022-08-15 06:45:00|531.53|528.73|530.82|528.02|531.77|528.97|530.59|527.79|0
1660546200000|2022-08-15 06:50:00|530.7|527.9|530.59|527.79|531.06|528.26|530.23|527.43|0
1660546500000|2022-08-15 06:55:00|530.35|527.55|530.82|528.02|531.06|528.26|530.11|527.31|0
1660546800000|2022-08-15 07:00:00|530.35|527.55|530.82|528.02|530.82|528.02|528.93|526.13|0
1660547100000|2022-08-15 07:05:00|530.62|528.22|528.25|525.85|531.09|528.69|528.02|525.62|0
1660547400000|2022-08-15 07:10:00|528.02|525.62|525.77|523.37|528.49|526.09|525.77|523.37|0
1660547700000|2022-08-15 07:15:00|525.89|523.49|524.47|522.07|525.89|523.49|523.64|521.24|0
1660548000000|2022-08-15 07:20:00|524.71|522.31|522.82|520.42|524.71|522.31|522.59|520.19|0
1660548300000|2022-08-15 07:25:00|523.06|520.66|523.29|520.89|523.64|521.24|521.88|519.48|0
1660548600000|2022-08-15 07:30:00|523.05|520.65|523.05|520.65|524.47|522.07|523.05|520.65|0
1660548900000|2022-08-15 07:35:00|522.82|520.42|519.99|517.59|522.82|520.42|519.99|517.59|0
1660549200000|2022-08-15 07:40:00|520.22|517.82|521.98|519.58|522.11|519.71|519.28|516.88|0
1660549500000|2022-08-15 07:45:00|522.11|519.71|521.52|519.12|522.45|520.05|521.28|518.88|0
1660549800000|2022-08-15 07:50:00|521.28|518.88|521.9|519.5|522.48|520.08|520.25|517.85|0
1660550100000|2022-08-15 07:55:00|521.66|519.26|519.65|517.25|521.66|519.26|519.3|516.9|0
1660550400000|2022-08-15 08:00:00|519.77|517.37|521.66|519.26|521.66|519.26|519.77|517.37|0
1660550700000|2022-08-15 08:05:00|521.89|519.49|523.31|520.91|524.37|521.97|521.89|519.49|0
1660551000000|2022-08-15 08:10:00|523.54|521.14|522.36|519.96|523.54|521.14|521.89|519.49|0
1660551300000|2022-08-15 08:15:00|522.71|520.31|521.89|519.49|522.71|520.31|521.18|518.78|0
1660551600000|2022-08-15 08:20:00|522.12|519.72|521.41|519.01|522.59|520.19|521.18|518.78|0
1660551900000|2022-08-15 08:25:00|521.18|518.78|523.53|521.13|523.53|521.13|521.18|518.78|0
1660552200000|2022-08-15 08:30:00|523.3|520.9|523.77|521.37|524.24|521.84|523.06|520.66|0
1660552500000|2022-08-15 08:35:00|523.88|521.48|524.35|521.95|524.35|521.95|523.53|521.13|0
1660552800000|2022-08-15 08:40:00|524.71|522.31|524|521.6|525.89|523.49|524|521.6|0
1660553100000|2022-08-15 08:45:00|524.11|521.71|523.29|520.89|524.11|521.71|523.05|520.65|0
1660553400000|2022-08-15 08:50:00|523.53|521.13|522.58|520.18|523.64|521.24|522.34|519.94|0
1660553700000|2022-08-15 08:55:00|522.34|519.94|521.4|519|522.58|520.18|521.28|518.88|0
1660554000000|2022-08-15 09:00:00|521.51|519.11|521.4|519|521.87|519.47|521.16|518.76|0
1660554300000|2022-08-15 09:05:00|521.63|519.23|521.16|518.76|521.63|519.23|520.69|518.29|0
1660554600000|2022-08-15 09:10:00|520.92|518.52|522.1|519.7|522.33|519.93|520.92|518.52|0
1660554900000|2022-08-15 09:15:00|522.21|519.81|520.45|518.05|522.81|520.41|519.74|517.34|0
1660555200000|2022-08-15 09:20:00|520.56|518.16|519.03|516.63|520.56|518.16|518.32|515.92|0
1660555500000|2022-08-15 09:25:00|519.27|516.87|518.79|516.39|519.38|516.98|517.85|515.45|0
1660555800000|2022-08-15 09:30:00|518.67|516.27|517.38|514.98|519.03|516.63|517.38|514.98|0
1660556100000|2022-08-15 09:35:00|517.61|515.21|516.67|514.27|517.61|515.21|516.2|513.8|0
1660556400000|2022-08-15 09:40:00|516.9|514.5|518.31|515.91|518.55|516.15|516.9|514.5|0
1660556700000|2022-08-15 09:45:00|518.55|516.15|519.13|516.73|519.73|517.33|518.08|515.68|0
1660557000000|2022-08-15 09:50:00|519.02|516.62|519.96|517.56|521.14|518.74|519.02|516.62|0
1660557300000|2022-08-15 09:55:00|520.43|518.03|520.43|518.03|520.9|518.5|519.96|517.56|0
1660557600000|2022-08-15 10:00:00|520.66|518.26|519.95|517.55|521.84|519.44|519.48|517.08|0
1660557900000|2022-08-15 10:05:00|520.07|517.67|519.48|517.08|520.19|517.79|519.25|516.85|0
1660558200000|2022-08-15 10:10:00|519.36|516.96|519.59|517.19|520.66|518.26|517.59|515.19|0
1660558500000|2022-08-15 10:15:00|519.48|517.08|520.18|517.78|520.18|517.78|519.01|516.61|0
1660558800000|2022-08-15 10:20:00|519.95|517.55|517.12|514.72|520.18|517.78|516.88|514.48|0
1660559100000|2022-08-15 10:25:00|517.35|514.95|516.99|514.59|518.77|516.37|516.99|514.59|0
1660559400000|2022-08-15 10:30:00|516.88|514.48|517.82|515.42|518.53|516.13|516.88|514.48|0
1660559700000|2022-08-15 10:35:00|518.06|515.66|518.29|515.89|518.76|516.36|517.82|515.42|0
1660560000000|2022-08-15 10:40:00|518.53|516.13|520.17|517.77|520.17|517.77|518.05|515.65|0
1660560300000|2022-08-15 10:45:00|519.81|517.41|522.53|520.13|522.77|520.37|519.47|517.07|0
1660560600000|2022-08-15 10:50:00|521.82|519.42|521.35|518.95|521.82|519.42|520.64|518.24|0
1660560900000|2022-08-15 10:55:00|521.58|519.18|522.05|519.65|522.53|520.13|521.35|518.95|0
1660561200000|2022-08-15 11:00:00|522.53|520.13|522.76|520.36|523.23|520.83|521.35|518.95|0
1660561500000|2022-08-15 11:05:00|522.52|520.12|522.76|520.36|523.23|520.83|522.05|519.65|0
1660561800000|2022-08-15 11:10:00|522.52|520.12|522.28|519.88|522.76|520.36|521.81|519.41|0
1660562100000|2022-08-15 11:15:00|522.05|519.65|522.04|519.64|522.28|519.88|522.04|519.64|0
1660562400000|2022-08-15 11:20:00|522.28|519.88|521.33|518.93|522.99|520.59|521.33|518.93|0
1660562700000|2022-08-15 11:25:00|520.86|518.46|521.8|519.4|521.8|519.4|520.74|518.34|0
1660563000000|2022-08-15 11:30:00|522.04|519.64|520.62|518.22|522.04|519.64|520.62|518.22|0
1660563300000|2022-08-15 11:35:00|520.86|518.46|521.09|518.69|521.33|518.93|520.62|518.22|0
1660563600000|2022-08-15 11:40:00|521.33|518.93|519.44|517.04|521.33|518.93|518.97|516.57|0
1660563900000|2022-08-15 11:45:00|519.2|516.8|516.85|514.45|519.68|517.28|516.61|514.21|0
1660564200000|2022-08-15 11:50:00|516.61|514.21|515.2|512.8|517.08|514.68|514.6|512.2|0
1660564500000|2022-08-15 11:55:00|515.67|513.27|517.78|515.38|517.9|515.5|515.67|513.27|0
1660564800000|2022-08-15 12:00:00|517.55|515.15|514.96|512.56|517.55|515.15|514.72|512.32|0
1660565100000|2022-08-15 12:05:00|515.19|512.79|515.66|513.26|515.89|513.49|514.72|512.32|0
1660565400000|2022-08-15 12:10:00|515.77|513.37|517.54|515.14|517.54|515.14|514.01|511.61|0
1660565700000|2022-08-15 12:15:00|517.78|515.38|518.95|516.55|519.19|516.79|517.31|514.91|0
1660566000000|2022-08-15 12:20:00|518.72|516.32|518.72|516.32|519.66|517.26|518.48|516.08|0
1660566300000|2022-08-15 12:25:00|518.71|516.31|520.6|518.2|521.31|518.91|518.24|515.84|0
1660566600000|2022-08-15 12:30:00|521.18|518.78|518.71|516.31|521.54|519.14|518.24|515.84|0
1660566900000|2022-08-15 12:35:00|518.47|516.07|515.06|512.66|518.47|516.07|514.59|512.19|0
1660567200000|2022-08-15 12:40:00|514.94|512.54|513.17|510.77|515.76|513.36|512.23|509.83|0
1660567500000|2022-08-15 12:45:00|513.41|511.01|511.41|509.01|513.41|511.01|510.88|508.48|0
1660567800000|2022-08-15 12:50:00|511.18|508.78|511.18|508.78|512.59|510.19|510.94|508.54|0
1660568100000|2022-08-15 12:55:00|510.94|508.54|510.23|507.83|511.41|509.01|510|507.6|0
1660568400000|2022-08-15 13:00:00|510|507.6|513.99|511.59|514.23|511.83|510|507.6|0
1660568700000|2022-08-15 13:05:00|514.22|511.82|514.46|512.06|515.16|512.76|513.52|511.12|0
1660569000000|2022-08-15 13:10:00|513.99|511.59|514.69|512.29|514.69|512.29|513.52|511.12|0
1660569300000|2022-08-15 13:15:00|514.8|512.4|514.92|512.52|516.1|513.7|514.22|511.82|0
1660569600000|2022-08-15 13:20:00|514.69|512.29|516.33|513.93|516.57|514.17|514.69|512.29|0
1660569900000|2022-08-15 13:25:00|516.1|513.7|518.68|516.28|518.68|516.28|516.1|513.7|0
1660570200000|2022-08-15 13:30:00|519.39|516.99|524.34|521.94|524.81|522.41|518.45|516.05|0
1660570500000|2022-08-15 13:35:00|524.81|522.41|526.46|524.06|527.17|524.77|522.92|520.52|0
1660570800000|2022-08-15 13:40:00|526.22|523.82|524.1|521.7|526.93|524.53|522.21|519.81|0
1660571100000|2022-08-15 13:45:00|524.33|521.93|526.93|524.53|530|527.6|524.33|521.93|0
1660571400000|2022-08-15 13:50:00|527.64|525.24|537.57|535.17|537.57|535.17|526.93|524.53|0
1660571700000|2022-08-15 13:55:00|538.05|535.65|539.23|536.83|542.79|540.39|536.15|533.75|0
1660572000000|2022-08-15 14:00:00|538.28|535.88|536.39|533.99|538.76|536.36|533.07|530.67|0
1660572300000|2022-08-15 14:05:00|536.15|533.75|535.67|533.27|537.81|535.41|533.54|531.14|0
1660572600000|2022-08-15 14:10:00|535.91|533.51|529.99|527.59|536.86|534.46|529.99|527.59|0
1660572900000|2022-08-15 14:15:00|530.23|527.83|529.75|527.35|531.41|529.01|529.04|526.64|0
1660573200000|2022-08-15 14:20:00|529.52|527.12|527.32|524.92|529.64|527.24|526.61|524.21|0
1660573500000|2022-08-15 14:25:00|526.85|524.45|530.75|528.35|531.22|528.82|526.85|524.45|0
1660573800000|2022-08-15 14:30:00|530.51|528.11|535.72|533.32|535.95|533.55|529.8|527.4|0
1660574100000|2022-08-15 14:35:00|535.48|533.08|532.16|529.76|535.72|533.32|531.69|529.29|0
1660574400000|2022-08-15 14:40:00|532.4|530|532.87|530.47|535.95|533.55|532.16|529.76|0
1660574700000|2022-08-15 14:45:00|532.63|530.23|529.56|527.16|534.29|531.89|529.09|526.69|0
1660575000000|2022-08-15 14:50:00|529.09|526.69|529.28|526.88|531.92|529.52|528.38|525.98|0
1660575300000|2022-08-15 14:55:00|529.52|527.12|528.57|526.17|530.23|527.83|526.91|524.51|0
1660575600000|2022-08-15 15:00:00|527.86|525.46|529.51|527.11|530.46|528.06|525.97|523.57|0
1660575900000|2022-08-15 15:05:00|529.75|527.35|528.33|525.93|532.35|529.95|527.38|524.98|0
1660576200000|2022-08-15 15:10:00|528.56|526.16|526.43|524.03|528.8|526.4|524.78|522.38|0
1660576500000|2022-08-15 15:15:00|526.67|524.27|529.27|526.87|529.74|527.34|526.67|524.27|0
1660576800000|2022-08-15 15:20:00|529.51|527.11|531.48|529.08|533.41|531.01|528.32|525.92|0
1660577100000|2022-08-15 15:25:00|531.72|529.32|532.9|530.5|532.9|530.5|530.29|527.89|0
1660577400000|2022-08-15 15:30:00|533.37|530.97|534.43|532.03|535.38|532.98|532.66|530.26|0
1660577700000|2022-08-15 15:35:00|534.66|532.26|537.99|535.59|538.23|535.83|534.43|532.03|0
1660578000000|2022-08-15 15:40:00|538.23|535.83|542.03|539.63|542.51|540.11|537.04|534.64|0
1660578300000|2022-08-15 15:45:00|542.27|539.87|547.51|545.11|547.51|545.11|542.27|539.87|0
1660578600000|2022-08-15 15:50:00|547.74|545.34|549.41|547.01|550.61|548.21|547.03|544.63|0
1660578900000|2022-08-15 15:55:00|549.17|546.77|548.7|546.3|550.84|548.44|547.98|545.58|0
1660579200000|2022-08-15 16:00:00|549.17|546.77|549.41|547.01|549.41|547.01|546.07|543.67|0
1660579500000|2022-08-15 16:05:00|549.65|547.25|547.26|544.86|549.65|547.25|547.26|544.86|0
1660579800000|2022-08-15 16:10:00|547.5|545.1|549.64|547.24|551.08|548.68|547.5|545.1|0
1660580100000|2022-08-15 16:15:00|549.41|547.01|550.18|547.78|552.75|550.35|549.17|546.77|0
1660580400000|2022-08-15 16:20:00|550.3|547.9|551.13|548.73|551.14|548.74|548.99|546.59|0
1660580700000|2022-08-15 16:25:00|550.9|548.5|552.8|550.4|553.27|550.87|550.42|548.02|0
1660581000000|2022-08-15 16:30:00|552.56|550.16|555.42|553.02|555.42|553.02|552.32|549.92|0
1660581300000|2022-08-15 16:35:00|555.18|552.78|553.27|550.87|555.77|553.37|553.27|550.87|0
1660581600000|2022-08-15 16:40:00|553.75|551.35|554.94|552.54|555.18|552.78|552.79|550.39|0
1660581900000|2022-08-15 16:45:00|554.7|552.3|553.87|551.47|555.54|553.14|553.64|551.24|0
1660582200000|2022-08-15 16:50:00|554.11|551.71|556.02|553.62|556.97|554.57|554.11|551.71|0
1660582500000|2022-08-15 16:55:00|556.25|553.85|557.08|554.68|558.16|555.76|555.78|553.38|0
1660582800000|2022-08-15 17:00:00|557.21|554.81|555.06|552.66|557.44|555.04|554.11|551.71|0
1660583100000|2022-08-15 17:05:00|555.54|553.14|558.16|555.76|558.87|556.47|555.54|553.14|0
1660583400000|2022-08-15 17:10:00|557.92|555.52|555.29|552.89|558.39|555.99|555.29|552.89|0
1660583700000|2022-08-15 17:15:00|555.53|553.13|553.39|550.99|556.25|553.85|553.39|550.99|0
1660584000000|2022-08-15 17:20:00|553.63|551.23|555.05|552.65|555.29|552.89|551.96|549.56|0
1660584300000|2022-08-15 17:25:00|555.29|552.89|555.29|552.89|556.48|554.08|554.34|551.94|0
1660584600000|2022-08-15 17:30:00|555.53|553.13|553.14|550.74|556.24|553.84|553.14|550.74|0
1660584900000|2022-08-15 17:35:00|553.62|551.22|550.76|548.36|554.57|552.17|550.76|548.36|0
1660585200000|2022-08-15 17:40:00|551|548.6|551.24|548.84|552.43|550.03|550.52|548.12|0
1660585500000|2022-08-15 17:45:00|551|548.6|553.38|550.98|553.61|551.21|550.76|548.36|0
1660585800000|2022-08-15 17:50:00|553.61|551.21|553.85|551.45|554.57|552.17|553.14|550.74|0
1660586100000|2022-08-15 17:55:00|554.09|551.69|554.8|552.4|555.04|552.64|553.61|551.21|0
1660586400000|2022-08-15 18:00:00|554.56|552.16|553.85|551.45|554.8|552.4|553.13|550.73|0
1660586700000|2022-08-15 18:05:00|553.61|551.21|551.46|549.06|555.04|552.64|551.23|548.83|0
1660587000000|2022-08-15 18:10:00|551.7|549.3|551.94|549.54|552.65|550.25|550.51|548.11|0
1660587300000|2022-08-15 18:15:00|552.18|549.78|555.03|552.63|555.03|552.63|552.18|549.78|0
1660587600000|2022-08-15 18:20:00|555.27|552.87|554.08|551.68|555.98|553.58|553.13|550.73|0
1660587900000|2022-08-15 18:25:00|553.84|551.44|555.27|552.87|555.27|552.87|552.17|549.77|0
1660588200000|2022-08-15 18:30:00|555.5|553.1|556.69|554.29|557.89|555.49|554.07|551.67|0
1660588500000|2022-08-15 18:35:00|556.93|554.53|558.12|555.72|558.12|555.72|556.45|554.05|0
1660588800000|2022-08-15 18:40:00|558.36|555.96|556.69|554.29|558.36|555.96|555.74|553.34|0
1660589100000|2022-08-15 18:45:00|556.45|554.05|558.12|555.72|558.12|555.72|555.5|553.1|0
1660589400000|2022-08-15 18:50:00|557.88|555.48|558.12|555.72|558.36|555.96|556.45|554.05|0
1660589700000|2022-08-15 18:55:00|558.35|555.95|558.11|555.71|559.07|556.67|557.88|555.48|0
1660590000000|2022-08-15 19:00:00|558.35|555.95|557.87|555.47|559.55|557.15|557.16|554.76|0
1660590300000|2022-08-15 19:05:00|558.11|555.71|556.2|553.8|558.83|556.43|555.73|553.33|0
1660590600000|2022-08-15 19:10:00|555.96|553.56|557.15|554.75|558.59|556.19|555.25|552.85|0
1660590900000|2022-08-15 19:15:00|557.39|554.99|559.3|556.9|559.78|557.38|557.15|554.75|0
1660591200000|2022-08-15 19:20:00|559.54|557.14|561.21|558.81|561.21|558.81|559.3|556.9|0
1660591500000|2022-08-15 19:25:00|560.97|558.57|560.73|558.33|561.21|558.81|558.82|556.42|0
1660591800000|2022-08-15 19:30:00|560.49|558.09|560.85|558.45|560.85|558.45|558.47|556.07|0
1660592100000|2022-08-15 19:35:00|560.61|558.21|560.14|557.74|560.61|558.21|559.18|556.78|0
1660592400000|2022-08-15 19:40:00|559.9|557.5|557.99|555.59|560.14|557.74|557.75|555.35|0
1660592700000|2022-08-15 19:45:00|558.23|555.83|560.85|558.45|560.85|558.45|557.99|555.59|0
1660593000000|2022-08-15 19:50:00|560.37|557.97|556.32|553.92|561.32|558.92|556.08|553.68|0
1660593300000|2022-08-15 19:55:00|555.6|553.2|555.84|553.44|557.98|555.58|554.89|552.49|0
1660593600000|2022-08-15 20:00:00|557.27|554.87|556.31|553.91|557.74|555.34|555.84|553.44|0
1660593900000|2022-08-15 20:05:00|556.19|553.79|555.36|552.96|556.79|554.39|555.36|552.96|0
1660594200000|2022-08-15 20:10:00|555.6|553.2|554.17|551.77|555.6|553.2|552.5|550.1|0
1660594500000|2022-08-15 20:15:00|554.13|551.33|554.84|552.04|555.32|552.52|554.13|551.33|0
1660594800000|2022-08-15 20:20:00|555.08|552.28|554.12|551.32|555.32|552.52|553.89|551.09|0
1660595100000|2022-08-15 20:25:00|553.89|551.09|554.36|551.56|554.6|551.8|552.93|550.13|0
1660595400000|2022-08-15 20:30:00|554.6|551.8|555.07|552.27|555.31|552.51|554.6|551.8|0
1660595700000|2022-08-15 20:35:00|555.31|552.51|555.31|552.51|555.42|552.62|554.83|552.03|0
1660596000000|2022-08-15 20:40:00|555.07|552.27|555.31|552.51|555.54|552.74|554.71|551.91|0
1660596300000|2022-08-15 20:45:00|555.54|552.74|554.35|551.55|555.54|552.74|554.35|551.55|0
1660596600000|2022-08-15 20:50:00|554.59|551.79|552.92|550.12|554.59|551.79|552.92|550.12|0
1660596900000|2022-08-15 20:55:00|553.16|550.36|553.54|550.74|554.23|551.43|552.92|550.12|0
1660597200000|2022-08-15 21:00:00|553.95|551.15|553.88|551.08|554.02|551.22|553.5|550.7|0
1660597500000|2022-08-15 21:05:00|554.13|551.33|554.05|551.25|554.33|551.53|553.88|551.08|0
1660597800000|2022-08-15 21:10:00|553.88|551.08|553.88|551.08|554.05|551.25|553.77|550.97|0
1660598100000|2022-08-15 21:15:00|553.87|551.07|553.87|551.07|553.87|551.07|553.81|551.01|0
1660598400000|2022-08-15 21:20:00|553.81|551.01|553.91|551.11|553.98|551.18|553.81|551.01|0
1660598700000|2022-08-15 21:25:00|553.94|551.14|553.97|551.17|553.98|551.18|553.91|551.11|0
1660599000000|2022-08-15 21:30:00|553.94|551.14|553.45|550.65|553.94|551.14|553.45|550.65|0
1660599300000|2022-08-15 21:35:00|553.52|550.72|553.52|550.72|553.52|550.72|553.52|550.72|0
1660599600000|2022-08-15 21:40:00|553.65|550.85|553.83|551.03|553.83|551.03|553.65|550.85|0
1660599900000|2022-08-15 21:45:00|553.86|551.06|553.9|551.1|553.9|551.1|553.86|551.06|0
1660600200000|2022-08-15 21:50:00|553.86|551.06|553.73|550.93|553.86|551.06|553.69|550.89|0
1660600500000|2022-08-15 21:55:00|553.75|550.95|553.75|550.95|553.82|551.02|553.54|550.74|0
1660600800000|2022-08-15 22:00:00|553.49|550.69|552.66|549.86|553.49|550.69|551.47|548.67|0
1660601100000|2022-08-15 22:05:00|552.42|549.62|551.7|548.9|552.42|549.62|551.7|548.9|0
1660601400000|2022-08-15 22:10:00|551.94|549.14|552.65|549.85|552.65|549.85|551.7|548.9|0
1660601700000|2022-08-15 22:15:00|552.89|550.09|552.65|549.85|552.89|550.09|552.17|549.37|0
1660602000000|2022-08-15 22:20:00|552.41|549.61|552.41|549.61|552.65|549.85|552.17|549.37|0
1660602300000|2022-08-15 22:25:00|552.17|549.37|552.41|549.61|552.65|549.85|551.93|549.13|0
1660602600000|2022-08-15 22:30:00|552.65|549.85|552.88|550.08|553.12|550.32|552.64|549.84|0
1660602900000|2022-08-15 22:35:00|553.12|550.32|552.88|550.08|553.12|550.32|552.88|550.08|0
1660603200000|2022-08-15 22:40:00|553.12|550.32|552.16|549.36|553.12|550.32|552.16|549.36|0
1660603500000|2022-08-15 22:45:00|552.4|549.6|552.16|549.36|552.4|549.6|551.92|549.12|0
1660603800000|2022-08-15 22:50:00|552.4|549.6|551.45|548.65|552.4|549.6|551.32|548.52|0
1660604100000|2022-08-15 22:55:00|551.68|548.88|551.92|549.12|552.16|549.36|551.68|548.88|0
1660604400000|2022-08-15 23:00:00|552.16|549.36|551.68|548.88|552.4|549.6|551.21|548.41|0
1660604700000|2022-08-15 23:05:00|551.92|549.12|552.39|549.59|552.63|549.83|551.44|548.64|0
1660605000000|2022-08-15 23:10:00|552.15|549.35|552.15|549.35|552.51|549.71|551.92|549.12|0
1660605300000|2022-08-15 23:15:00|552.39|549.59|552.39|549.59|552.39|549.59|552.15|549.35|0
1660605600000|2022-08-15 23:20:00|552.15|549.35|552.15|549.35|552.39|549.59|551.91|549.11|0
1660605900000|2022-08-15 23:25:00|551.91|549.11|551.91|549.11|551.91|549.11|551.67|548.87|0
1660606200000|2022-08-15 23:30:00|551.67|548.87|552.38|549.58|552.38|549.58|551.67|548.87|0
1660606500000|2022-08-15 23:35:00|552.14|549.34|551.9|549.1|552.38|549.58|551.9|549.1|0
1660606800000|2022-08-15 23:40:00|552.14|549.34|552.38|549.58|552.62|549.82|551.9|549.1|0
1660607100000|2022-08-15 23:45:00|552.49|549.69|553.57|550.77|553.81|551.01|552.14|549.34|0
1660607400000|2022-08-15 23:50:00|553.81|551.01|554.99|552.19|555.23|552.43|553.81|551.01|0
1660607700000|2022-08-15 23:55:00|554.87|552.07|553.56|550.76|555.23|552.43|553.56|550.76|0
1660608000000|2022-08-16 00:00:00|553.09|550.29|550.58|547.78|553.09|550.29|549.04|546.24|0
1660608300000|2022-08-16 00:05:00|551.18|548.38|551.42|548.62|551.66|548.86|550.34|547.54|0
1660608600000|2022-08-16 00:10:00|551.18|548.38|550.7|547.9|551.89|549.09|550.46|547.66|0
1660608900000|2022-08-16 00:15:00|550.23|547.43|550.22|547.42|550.46|547.66|549.27|546.47|0
1660609200000|2022-08-16 00:20:00|549.99|547.19|549.75|546.95|550.34|547.54|549.03|546.23|0
1660609500000|2022-08-16 00:25:00|549.98|547.18|549.14|546.34|550.46|547.66|549.14|546.34|0
1660609800000|2022-08-16 00:30:00|549.27|546.47|550.22|547.42|550.93|548.13|549.03|546.23|0
1660610100000|2022-08-16 00:35:00|550.33|547.53|550.81|548.01|550.93|548.13|549.98|547.18|0
1660610400000|2022-08-16 00:40:00|550.93|548.13|551.04|548.24|551.64|548.84|550.69|547.89|0
1660610700000|2022-08-16 00:45:00|550.93|548.13|550.93|548.13|551.64|548.84|550.69|547.89|0
1660611000000|2022-08-16 00:50:00|551.16|548.36|551.16|548.36|551.4|548.6|550.92|548.12|0
1660611300000|2022-08-16 00:55:00|551.4|548.6|550.45|547.65|551.4|548.6|550.21|547.41|0
1660611600000|2022-08-16 01:00:00|550.68|547.88|550.68|547.88|551.63|548.83|550.68|547.88|0
1660611900000|2022-08-16 01:05:00|550.92|548.12|550.68|547.88|552.11|549.31|550.56|547.76|0
1660612200000|2022-08-16 01:10:00|551.03|548.23|550.92|548.12|551.63|548.83|550.68|547.88|0
1660612500000|2022-08-16 01:15:00|551.15|548.35|549.01|546.21|551.27|548.47|549.01|546.21|0
1660612800000|2022-08-16 01:20:00|549.36|546.56|546.39|543.59|549.72|546.92|546.39|543.59|0
1660613100000|2022-08-16 01:25:00|546.63|543.83|547.34|544.54|547.34|544.54|546.39|543.59|0
1660613400000|2022-08-16 01:30:00|547.82|545.02|550.31|547.51|550.91|548.11|547.1|544.3|0
1660613700000|2022-08-16 01:35:00|550.43|547.63|550.43|547.63|550.43|547.63|549.24|546.44|0
1660614000000|2022-08-16 01:40:00|550.19|547.39|549.83|547.03|551.14|548.34|549.48|546.68|0
1660614300000|2022-08-16 01:45:00|549.95|547.15|550.9|548.1|551.62|548.82|549.95|547.15|0
1660614600000|2022-08-16 01:50:00|550.66|547.86|550.9|548.1|551.38|548.58|550.66|547.86|0
1660614900000|2022-08-16 01:55:00|551.14|548.34|551.85|549.05|552.09|549.29|550.9|548.1|0
1660615200000|2022-08-16 02:00:00|551.37|548.57|553.04|550.24|553.04|550.24|551.14|548.34|0
1660615500000|2022-08-16 02:05:00|553.28|550.48|554.23|551.43|555.18|552.38|552.8|550|0
1660615800000|2022-08-16 02:10:00|554.47|551.67|553.75|550.95|554.47|551.67|553.51|550.71|0
1660616100000|2022-08-16 02:15:00|553.51|550.71|553.99|551.19|553.99|551.19|553.27|550.47|0
1660616400000|2022-08-16 02:20:00|553.75|550.95|553.03|550.23|553.75|550.95|552.79|549.99|0
1660616700000|2022-08-16 02:25:00|553.27|550.47|553.27|550.47|553.74|550.94|553.03|550.23|0
1660617000000|2022-08-16 02:30:00|553.5|550.7|553.74|550.94|553.98|551.18|553.27|550.47|0
1660617300000|2022-08-16 02:35:00|553.86|551.06|552.55|549.75|554.22|551.42|552.07|549.27|0
1660617600000|2022-08-16 02:40:00|552.66|549.86|553.02|550.22|553.26|550.46|552.55|549.75|0
1660617900000|2022-08-16 02:45:00|553.26|550.46|554.93|552.13|555.16|552.36|552.9|550.1|0
1660618200000|2022-08-16 02:50:00|555.16|552.36|556.59|553.79|558.5|555.7|555.16|552.36|0
1660618500000|2022-08-16 02:55:00|556.35|553.55|556.59|553.79|556.59|553.79|555.64|552.84|0
1660618800000|2022-08-16 03:00:00|556.35|553.55|555.87|553.07|556.59|553.79|555.64|552.84|0
1660619100000|2022-08-16 03:05:00|556.11|553.31|556.11|553.31|556.35|553.55|555.63|552.83|0
1660619400000|2022-08-16 03:10:00|555.87|553.07|554.68|551.88|555.87|553.07|554.68|551.88|0
1660619700000|2022-08-16 03:15:00|554.79|551.99|553.25|550.45|554.92|552.12|553.25|550.45|0
1660620000000|2022-08-16 03:20:00|553.49|550.69|553.96|551.16|553.96|551.16|553.25|550.45|0
1660620300000|2022-08-16 03:25:00|553.84|551.04|553.96|551.16|554.44|551.64|553.72|550.92|0
1660620600000|2022-08-16 03:30:00|554.2|551.4|553.72|550.92|554.43|551.63|553.72|550.92|0
1660620900000|2022-08-16 03:35:00|553.48|550.68|553|550.2|553.48|550.68|553|550.2|0
1660621200000|2022-08-16 03:40:00|552.76|549.96|551.81|549.01|553.72|550.92|551.57|548.77|0
1660621500000|2022-08-16 03:45:00|551.57|548.77|552.04|549.24|552.28|549.48|551.57|548.77|0
1660621800000|2022-08-16 03:50:00|552.28|549.48|552.76|549.96|553|550.2|552.28|549.48|0
1660622100000|2022-08-16 03:55:00|552.52|549.72|552.28|549.48|552.76|549.96|552.28|549.48|0
1660622400000|2022-08-16 04:00:00|552.52|549.72|552.99|550.19|552.99|550.19|552.28|549.48|0
1660622700000|2022-08-16 04:05:00|552.75|549.95|552.04|549.24|553.47|550.67|552.04|549.24|0
1660623000000|2022-08-16 04:10:00|552.27|549.47|552.27|549.47|552.51|549.71|552.27|549.47|0
1660623300000|2022-08-16 04:15:00|552.75|549.95|552.27|549.47|552.75|549.95|552.27|549.47|0
1660623600000|2022-08-16 04:20:00|552.03|549.23|552.03|549.23|552.27|549.47|551.79|548.99|0
1660623900000|2022-08-16 04:25:00|552.27|549.47|552.27|549.47|552.51|549.71|552.03|549.23|0
1660624200000|2022-08-16 04:30:00|552.03|549.23|552.74|549.94|552.74|549.94|552.03|549.23|0
1660624500000|2022-08-16 04:35:00|552.5|549.7|553.22|550.42|553.22|550.42|552.5|549.7|0
1660624800000|2022-08-16 04:40:00|553.09|550.29|553.45|550.65|553.45|550.65|552.98|550.18|0
1660625100000|2022-08-16 04:45:00|553.69|550.89|553.45|550.65|553.69|550.89|553.21|550.41|0
1660625400000|2022-08-16 04:50:00|553.69|550.89|553.93|551.13|553.93|551.13|553.45|550.65|0
1660625700000|2022-08-16 04:55:00|553.92|551.12|553.68|550.88|554.28|551.48|553.45|550.65|0
1660626000000|2022-08-16 05:00:00|553.92|551.12|552.97|550.17|554.04|551.24|552.97|550.17|0
1660626300000|2022-08-16 05:05:00|552.84|550.04|552.01|549.21|552.84|550.04|551.3|548.5|0
1660626600000|2022-08-16 05:10:00|551.78|548.98|550.82|548.02|551.78|548.98|550.58|547.78|0
1660626900000|2022-08-16 05:15:00|550.94|548.14|551.17|548.37|551.17|548.37|550.11|547.31|0
1660627200000|2022-08-16 05:20:00|551.3|548.5|550.1|547.3|551.41|548.61|550.1|547.3|0
1660627500000|2022-08-16 05:25:00|550.34|547.54|550.34|547.54|550.82|548.02|549.86|547.06|0
1660627800000|2022-08-16 05:30:00|550.1|547.3|551.05|548.25|551.05|548.25|550.1|547.3|0
1660628100000|2022-08-16 05:35:00|550.81|548.01|551.29|548.49|551.76|548.96|550.58|547.78|0
1660628400000|2022-08-16 05:40:00|551.53|548.73|552.22|549.42|552.24|549.44|551.53|548.73|0
1660628700000|2022-08-16 05:45:00|551.98|549.18|551.98|549.18|552.22|549.42|551.74|548.94|0
1660629000000|2022-08-16 05:50:00|552.22|549.42|552.69|549.89|552.93|550.13|552.22|549.42|0
1660629300000|2022-08-16 05:55:00|552.93|550.13|554.12|551.32|554.6|551.8|552.45|549.65|0
1660629600000|2022-08-16 06:00:00|553.88|551.08|552.93|550.13|554.12|551.32|551.97|549.17|0
1660629900000|2022-08-16 06:05:00|552.69|549.89|551.73|548.93|552.69|549.89|551.73|548.93|0
1660630200000|2022-08-16 06:10:00|551.49|548.69|550.54|547.74|551.49|548.69|549.82|547.02|0
1660630500000|2022-08-16 06:15:00|550.3|547.5|550.54|547.74|550.78|547.98|550.06|547.26|0
1660630800000|2022-08-16 06:20:00|550.41|547.61|549.97|547.17|550.77|547.97|549.34|546.54|0
1660631100000|2022-08-16 06:25:00|549.85|547.05|549.86|547.06|550.1|547.3|549.14|546.34|0
1660631400000|2022-08-16 06:30:00|549.62|546.82|548.66|545.86|549.86|547.06|547.95|545.15|0
1660631700000|2022-08-16 06:35:00|548.9|546.1|548.9|546.1|548.9|546.1|547.95|545.15|0
1660632000000|2022-08-16 06:40:00|548.66|545.86|549.14|546.34|549.61|546.81|548.18|545.38|0
1660632300000|2022-08-16 06:45:00|548.9|546.1|549.61|546.81|549.61|546.81|548.53|545.73|0
1660632600000|2022-08-16 06:50:00|549.49|546.69|549.37|546.57|550.09|547.29|549.13|546.33|0
1660632900000|2022-08-16 06:55:00|549.61|546.81|547.46|544.66|549.61|546.81|547.46|544.66|0
1660633200000|2022-08-16 07:00:00|547.7|544.9|546.62|543.82|547.7|544.9|544.84|542.04|0
1660633500000|2022-08-16 07:05:00|546.55|544.15|543.93|541.53|547.26|544.86|543.69|541.29|0
1660633800000|2022-08-16 07:10:00|543.69|541.29|544.88|542.48|545.12|542.72|543.69|541.29|0
1660634100000|2022-08-16 07:15:00|544.64|542.24|544.64|542.24|545.11|542.71|543.69|541.29|0
1660634400000|2022-08-16 07:20:00|544.87|542.47|545.59|543.19|546.78|544.38|544.4|542|0
1660634700000|2022-08-16 07:25:00|545.82|543.42|545.82|543.42|546.3|543.9|545.35|542.95|0
1660635000000|2022-08-16 07:30:00|546.06|543.66|547.96|545.56|548.08|545.68|545.82|543.42|0
1660635300000|2022-08-16 07:35:00|547.73|545.33|546.53|544.13|547.96|545.56|546.06|543.66|0
1660635600000|2022-08-16 07:40:00|546.29|543.89|544.86|542.46|546.29|543.89|544.39|541.99|0
1660635900000|2022-08-16 07:45:00|544.74|542.34|548.2|545.8|548.2|545.8|544.74|542.34|0
1660636200000|2022-08-16 07:50:00|547.96|545.56|549.15|546.75|549.62|547.22|547.96|545.56|0
1660636500000|2022-08-16 07:55:00|549.39|546.99|551.05|548.65|551.29|548.89|548.78|546.38|0
1660636800000|2022-08-16 08:00:00|551.29|548.89|550.69|548.29|551.77|549.37|550.1|547.7|0
1660637100000|2022-08-16 08:05:00|550.57|548.17|552.72|550.32|553.2|550.8|549.14|546.74|0
1660637400000|2022-08-16 08:10:00|553.19|550.79|552.72|550.32|553.91|551.51|552.24|549.84|0
1660637700000|2022-08-16 08:15:00|552.59|550.19|551.52|549.12|552.95|550.55|551.28|548.88|0
1660638000000|2022-08-16 08:20:00|551.28|548.88|552.47|550.07|552.47|550.07|550.81|548.41|0
1660638300000|2022-08-16 08:25:00|552.71|550.31|553.43|551.03|554.86|552.46|552.71|550.31|0
1660638600000|2022-08-16 08:30:00|553.9|551.5|553.66|551.26|553.9|551.5|552.47|550.07|0
1660638900000|2022-08-16 08:35:00|553.19|550.79|556.29|553.89|556.53|554.13|553.19|550.79|0
1660639200000|2022-08-16 08:40:00|556.05|553.65|554.85|552.45|557|554.6|554.38|551.98|0
1660639500000|2022-08-16 08:45:00|554.61|552.21|552.82|550.42|554.61|552.21|552.7|550.3|0
1660639800000|2022-08-16 08:50:00|552.7|550.3|553.18|550.78|554.61|552.21|552.7|550.3|0
1660640100000|2022-08-16 08:55:00|553.05|550.65|553.65|551.25|553.65|551.25|552.7|550.3|0
1660640400000|2022-08-16 09:00:00|553.77|551.37|550.9|548.5|554.25|551.85|550.79|548.39|0
1660640700000|2022-08-16 09:05:00|551.03|548.63|549.6|547.2|551.98|549.58|549.36|546.96|0
1660641000000|2022-08-16 09:10:00|549.36|546.96|548.88|546.48|549.83|547.43|548.4|546|0
1660641300000|2022-08-16 09:15:00|548.64|546.24|549.35|546.95|550.31|547.91|548.4|546|0
1660641600000|2022-08-16 09:20:00|549.11|546.71|549.11|546.71|550.07|547.67|548.64|546.24|0
1660641900000|2022-08-16 09:25:00|549.59|547.19|549.35|546.95|551.02|548.62|549.35|546.95|0
1660642200000|2022-08-16 09:30:00|549.59|547.19|547.2|544.8|549.83|547.43|546.73|544.33|0
1660642500000|2022-08-16 09:35:00|547.68|545.28|547.92|545.52|548.15|545.75|546.49|544.09|0
1660642800000|2022-08-16 09:40:00|548.03|545.63|548.39|545.99|548.87|546.47|546.96|544.56|0
1660643100000|2022-08-16 09:45:00|548.63|546.23|548.86|546.46|548.87|546.47|548.15|545.75|0
1660643400000|2022-08-16 09:50:00|548.74|546.34|549.34|546.94|549.69|547.29|548.15|545.75|0
1660643700000|2022-08-16 09:55:00|549.58|547.18|550.05|547.65|550.05|547.65|548.86|546.46|0
1660644000000|2022-08-16 10:00:00|549.81|547.41|549.57|547.17|549.81|547.41|548.26|545.86|0
1660644300000|2022-08-16 10:05:00|549.81|547.41|548.62|546.22|550.05|547.65|548.62|546.22|0
1660644600000|2022-08-16 10:10:00|548.38|545.98|546.95|544.55|548.97|546.57|546.47|544.07|0
1660644900000|2022-08-16 10:15:00|546.71|544.31|547.19|544.79|548.14|545.74|545.76|543.36|0
1660645200000|2022-08-16 10:20:00|547.9|545.5|549.33|546.93|549.57|547.17|547.66|545.26|0
1660645500000|2022-08-16 10:25:00|549.57|547.17|547.66|545.26|549.8|547.4|547.66|545.26|0
1660645800000|2022-08-16 10:30:00|547.9|545.5|547.89|545.49|548.61|546.21|547.18|544.78|0
1660646100000|2022-08-16 10:35:00|547.77|545.37|547.18|544.78|547.89|545.49|546.23|543.83|0
1660646400000|2022-08-16 10:40:00|547.29|544.89|546.94|544.54|547.42|545.02|545.27|542.87|0
1660646700000|2022-08-16 10:45:00|546.46|544.06|546.46|544.06|547.41|545.01|546.22|543.82|0
1660647000000|2022-08-16 10:50:00|546.7|544.3|547.65|545.25|547.76|545.36|546.33|543.93|0
1660647300000|2022-08-16 10:55:00|547.52|545.12|547.28|544.88|548.36|545.96|546.93|544.53|0
1660647600000|2022-08-16 11:00:00|547.17|544.77|549.31|546.91|549.55|547.15|545.74|543.34|0
1660647900000|2022-08-16 11:05:00|549.07|546.67|550.98|548.58|551.22|548.82|548.95|546.55|0
1660648200000|2022-08-16 11:10:00|550.74|548.34|551.22|548.82|551.93|549.53|550.74|548.34|0
1660648500000|2022-08-16 11:15:00|550.98|548.58|551.45|549.05|551.57|549.17|550.74|548.34|0
1660648800000|2022-08-16 11:20:00|551.33|548.93|551.69|549.29|552.41|550.01|551.33|548.93|0
1660649100000|2022-08-16 11:25:00|550.97|548.57|553.36|550.96|553.36|550.96|550.97|548.57|0
1660649400000|2022-08-16 11:30:00|553.47|551.07|553.6|551.2|553.84|551.44|552.52|550.12|0
1660649700000|2022-08-16 11:35:00|553.36|550.96|554.07|551.67|554.55|552.15|553.35|550.95|0
1660650000000|2022-08-16 11:40:00|553.59|551.19|553.23|550.83|553.59|551.19|551.92|549.52|0
1660650300000|2022-08-16 11:45:00|553.11|550.71|552.4|550|553.35|550.95|552.4|550|0
1660650600000|2022-08-16 11:50:00|552.63|550.23|553.35|550.95|553.59|551.19|552.16|549.76|0
1660650900000|2022-08-16 11:55:00|553.59|551.19|553.11|550.71|553.83|551.43|552.87|550.47|0
1660651200000|2022-08-16 12:00:00|552.87|550.47|552.15|549.75|553.11|550.71|551.31|548.91|0
1660651500000|2022-08-16 12:05:00|552.39|549.99|552.39|549.99|552.39|549.99|551.67|549.27|0
1660651800000|2022-08-16 12:10:00|552.87|550.47|554.3|551.9|555.25|552.85|552.63|550.23|0
1660652100000|2022-08-16 12:15:00|554.54|552.14|554.29|551.89|555.49|553.09|554.06|551.66|0
1660652400000|2022-08-16 12:20:00|554.06|551.66|552.26|549.86|554.29|551.89|552.03|549.63|0
1660652700000|2022-08-16 12:25:00|552.38|549.98|552.5|550.1|552.5|550.1|551.55|549.15|0
1660653000000|2022-08-16 12:30:00|552.62|550.22|549.63|547.23|552.98|550.58|548.2|545.8|0
1660653300000|2022-08-16 12:35:00|549.51|547.11|548.92|546.52|550.35|547.95|548.92|546.52|0
1660653600000|2022-08-16 12:40:00|549.03|546.63|548.68|546.28|549.39|546.99|547.48|545.08|0
1660653900000|2022-08-16 12:45:00|548.44|546.04|546.53|544.13|548.68|546.28|545.81|543.41|0
1660654200000|2022-08-16 12:50:00|546.29|543.89|544.14|541.74|546.53|544.13|542.12|539.72|0
1660654500000|2022-08-16 12:55:00|543.79|541.39|545.69|543.29|545.93|543.53|543.55|541.15|0
1660654800000|2022-08-16 13:00:00|545.93|543.53|546.65|544.25|546.89|544.49|544.98|542.58|0
1660655100000|2022-08-16 13:05:00|546.89|544.49|547.12|544.72|547.12|544.72|545.21|542.81|0
1660655400000|2022-08-16 13:10:00|546.64|544.24|546.52|544.12|546.88|544.48|544.97|542.57|0
1660655700000|2022-08-16 13:15:00|546.64|544.24|545.93|543.53|547.36|544.96|544.73|542.33|0
1660656000000|2022-08-16 13:20:00|545.69|543.29|544.49|542.09|546.04|543.64|543.78|541.38|0
1660656300000|2022-08-16 13:25:00|544.25|541.85|544.49|542.09|545.68|543.28|543.78|541.38|0
1660656600000|2022-08-16 13:30:00|544.73|542.33|551.41|549.01|553.56|551.16|544.73|542.33|0
1660656900000|2022-08-16 13:35:00|551.52|549.12|552.36|549.96|555.23|552.83|549.74|547.34|0
1660657200000|2022-08-16 13:40:00|552.12|549.72|550.21|547.81|553.32|550.92|549.5|547.1|0
1660657500000|2022-08-16 13:45:00|549.97|547.57|547.35|544.95|552.6|550.2|547.11|544.71|0
1660657800000|2022-08-16 13:50:00|546.87|544.47|549.01|546.61|549.97|547.57|545.44|543.04|0
1660658100000|2022-08-16 13:55:00|548.78|546.38|551.88|549.48|553.79|551.39|548.54|546.14|0
1660658400000|2022-08-16 14:00:00|551.4|549|547.1|544.7|551.75|549.35|542.81|540.41|0
1660658700000|2022-08-16 14:05:00|546.86|544.46|547.82|545.42|549.49|547.09|545.67|543.27|0
1660659000000|2022-08-16 14:10:00|547.58|545.18|549.84|547.44|552.71|550.31|547.34|544.94|0
1660659300000|2022-08-16 14:15:00|549.6|547.2|548.07|545.67|549.6|547.2|545.79|543.39|0
1660659600000|2022-08-16 14:20:00|547.83|545.43|549.38|546.98|551.05|548.65|547.11|544.71|0
1660659900000|2022-08-16 14:25:00|548.66|546.26|545.56|543.16|548.9|546.5|544.6|542.2|0
1660660200000|2022-08-16 14:30:00|545.32|542.92|537.93|535.53|545.32|542.92|537.21|534.81|0
1660660500000|2022-08-16 14:35:00|537.69|535.29|539|536.6|541.38|538.98|537.45|535.05|0
1660660800000|2022-08-16 14:40:00|539.48|537.08|544.72|542.32|544.96|542.56|538.29|535.89|0
1660661100000|2022-08-16 14:45:00|544.48|542.08|546.15|543.75|546.62|544.22|543.05|540.65|0
1660661400000|2022-08-16 14:50:00|545.91|543.51|545.9|543.5|548.05|545.65|545.19|542.79|0
1660661700000|2022-08-16 14:55:00|546.14|543.74|543.04|540.64|546.62|544.22|541.85|539.45|0
1660662000000|2022-08-16 15:00:00|542.8|540.4|543.04|540.64|546.62|544.22|542.57|540.17|0
1660662300000|2022-08-16 15:05:00|542.8|540.4|545.18|542.78|547.81|545.41|542.8|540.4|0
1660662600000|2022-08-16 15:10:00|545.42|543.02|553.78|551.38|554.02|551.62|545.42|543.02|0
1660662900000|2022-08-16 15:15:00|554.02|551.62|558.83|556.43|558.83|556.43|553.54|551.14|0
1660663200000|2022-08-16 15:20:00|559.07|556.67|555.72|553.32|559.07|556.67|555.48|553.08|0
1660663500000|2022-08-16 15:25:00|555.48|553.08|558.83|556.43|559.79|557.39|555|552.6|0
1660663800000|2022-08-16 15:30:00|558.59|556.19|560.51|558.11|563.62|561.22|557.63|555.23|0
1660664100000|2022-08-16 15:35:00|560.27|557.87|562.18|559.78|562.54|560.14|559.79|557.39|0
1660664400000|2022-08-16 15:40:00|562.66|560.26|562.42|560.02|562.9|560.5|560.5|558.1|0
1660664700000|2022-08-16 15:45:00|562.29|559.89|564.12|561.72|565.29|562.89|561.22|558.82|0
1660665000000|2022-08-16 15:50:00|564.36|561.96|568.19|565.79|568.19|565.79|563.88|561.48|0
1660665300000|2022-08-16 15:55:00|567.95|565.55|569.15|566.75|570.83|568.43|566.75|564.35|0
1660665600000|2022-08-16 16:00:00|568.91|566.51|567.47|565.07|569.39|566.99|567.23|564.83|0
1660665900000|2022-08-16 16:05:00|567.95|565.55|566.75|564.35|568.91|566.51|566.51|564.11|0
1660666200000|2022-08-16 16:10:00|566.99|564.59|569.63|567.23|569.87|567.47|566.99|564.59|0
1660666500000|2022-08-16 16:15:00|569.39|566.99|571.79|569.39|572.27|569.87|569.39|566.99|0
1660666800000|2022-08-16 16:20:00|571.3|568.9|570.34|567.94|571.3|568.9|568.66|566.26|0
1660667100000|2022-08-16 16:25:00|570.1|567.7|567.46|565.06|570.34|567.94|567.22|564.82|0
1660667400000|2022-08-16 16:30:00|567.22|564.82|568.42|566.02|569.86|567.46|566.98|564.58|0
1660667700000|2022-08-16 16:35:00|568.66|566.26|567.94|565.54|569.62|567.22|567.7|565.3|0
1660668000000|2022-08-16 16:40:00|567.7|565.3|564.82|562.42|568.42|566.02|564.34|561.94|0
1660668300000|2022-08-16 16:45:00|564.58|562.18|565.05|562.65|565.78|563.38|564.1|561.7|0
1660668600000|2022-08-16 16:50:00|565.29|562.89|565.16|562.76|566.25|563.85|563.86|561.46|0
1660668900000|2022-08-16 16:55:00|565.28|562.88|565.76|563.36|566.48|564.08|564.8|562.4|0
1660669200000|2022-08-16 17:00:00|566|563.6|566.71|564.31|566.71|564.31|564.56|562.16|0
1660669500000|2022-08-16 17:05:00|566.47|564.07|570.07|567.67|570.07|567.67|566.23|563.83|0
1660669800000|2022-08-16 17:10:00|569.83|567.43|569.83|567.43|570.79|568.39|569.11|566.71|0
1660670100000|2022-08-16 17:15:00|569.59|567.19|569.83|567.43|571.27|568.87|569.59|567.19|0
1660670400000|2022-08-16 17:20:00|569.59|567.19|571.74|569.34|571.98|569.58|569.11|566.71|0
1660670700000|2022-08-16 17:25:00|571.98|569.58|570.54|568.14|572.22|569.82|570.3|567.9|0
1660671000000|2022-08-16 17:30:00|570.78|568.38|571.74|569.34|571.74|569.34|569.82|567.42|0
1660671300000|2022-08-16 17:35:00|571.5|569.1|575.13|572.73|575.61|573.21|571.26|568.86|0
1660671600000|2022-08-16 17:40:00|575.37|572.97|574.41|572.01|575.37|572.97|573.92|571.52|0
1660671900000|2022-08-16 17:45:00|574.65|572.25|575.37|572.97|575.48|573.08|574.41|572.01|0
1660672200000|2022-08-16 17:50:00|575.13|572.73|576.33|573.93|577.05|574.65|574.88|572.48|0
1660672500000|2022-08-16 17:55:00|576.09|573.69|576.81|574.41|577.77|575.37|575.12|572.72|0
1660672800000|2022-08-16 18:00:00|576.57|574.17|577.53|575.13|579.45|577.05|575.6|573.2|0
1660673100000|2022-08-16 18:05:00|577.77|575.37|581.62|579.22|581.62|579.22|577.77|575.37|0
1660673400000|2022-08-16 18:10:00|581.38|578.98|581.86|579.46|583.78|581.38|581.38|578.98|0
1660673700000|2022-08-16 18:15:00|582.1|579.7|582.81|580.41|584.01|581.61|581.86|579.46|0
1660674000000|2022-08-16 18:20:00|583.05|580.65|581.61|579.21|583.77|581.37|581.13|578.73|0
1660674300000|2022-08-16 18:25:00|581.85|579.45|579.68|577.28|582.09|579.69|578|575.6|0
1660674600000|2022-08-16 18:30:00|579.44|577.04|574.16|571.76|579.68|577.28|574.16|571.76|0
1660674900000|2022-08-16 18:35:00|573.68|571.28|563.86|561.46|574.4|572|563.38|560.98|0
1660675200000|2022-08-16 18:40:00|564.34|561.94|560.51|558.11|564.82|562.42|558.6|556.2|0
1660675500000|2022-08-16 18:45:00|559.91|557.51|553.83|550.95|559.91|557.51|550.49|547.61|0
1660675800000|2022-08-16 18:50:00|554.07|551.19|553.72|550.84|555.39|552.51|551.68|548.8|0
1660676100000|2022-08-16 18:55:00|553.48|550.6|558.98|556.1|559.94|557.06|553.48|550.6|0
1660676400000|2022-08-16 19:00:00|559.22|556.34|552.76|549.88|559.22|556.34|552.05|549.17|0
1660676700000|2022-08-16 19:05:00|553|550.12|556.58|553.7|558.74|555.86|552.76|549.88|0
1660677000000|2022-08-16 19:10:00|555.87|552.99|556.82|553.94|557.06|554.18|554.19|551.31|0
1660677300000|2022-08-16 19:15:00|556.58|553.7|558.73|555.85|558.73|555.85|554.43|551.55|0
1660677600000|2022-08-16 19:20:00|558.49|555.61|561.12|558.24|561.36|558.48|556.58|553.7|0
1660677900000|2022-08-16 19:25:00|561.36|558.48|562.8|559.92|563.99|561.11|560.4|557.52|0
1660678200000|2022-08-16 19:30:00|563.04|560.16|565.43|562.55|566.15|563.27|562.56|559.68|0
1660678500000|2022-08-16 19:35:00|565.67|562.79|563.99|561.59|566.39|563.51|563.75|560.87|0
1660678800000|2022-08-16 19:40:00|564.23|561.83|564.39|561.99|566.15|563.75|562.55|560.15|0
1660679100000|2022-08-16 19:45:00|564.15|561.75|569.91|567.51|570.87|568.47|564.15|561.75|0
1660679400000|2022-08-16 19:50:00|570.63|568.23|566.78|564.38|570.87|568.47|566.3|563.9|0
1660679700000|2022-08-16 19:55:00|567.26|564.86|564.14|561.74|567.26|564.86|562.95|560.55|0
1660680000000|2022-08-16 20:00:00|563.67|561.27|561.75|559.35|563.67|561.27|561.03|558.63|0
1660680300000|2022-08-16 20:05:00|561.51|559.11|561.51|559.11|562.47|560.07|561.51|559.11|0
1660680600000|2022-08-16 20:10:00|561.75|559.35|560.55|558.15|562.22|559.82|560.55|558.15|0
1660680900000|2022-08-16 20:15:00|560.51|557.71|561.22|558.42|561.46|558.66|559.9|557.1|0
1660681200000|2022-08-16 20:20:00|561.46|558.66|561.46|558.66|561.7|558.9|561.22|558.42|0
1660681500000|2022-08-16 20:25:00|561.22|558.42|560.74|557.94|561.46|558.66|560.74|557.94|0
1660681800000|2022-08-16 20:30:00|560.98|558.18|562.18|559.38|562.18|559.38|560.98|558.18|0
1660682100000|2022-08-16 20:35:00|562.42|559.62|563.85|561.05|564.09|561.29|562.42|559.62|0
1660682400000|2022-08-16 20:40:00|564.09|561.29|564.09|561.29|564.09|561.29|563.85|561.05|0
1660682700000|2022-08-16 20:45:00|564.33|561.53|565.29|562.49|565.53|562.73|564.33|561.53|0
1660683000000|2022-08-16 20:50:00|565.4|562.6|567.44|564.64|567.44|564.64|565.4|562.6|0
1660683300000|2022-08-16 20:55:00|567.68|564.88|567.37|564.57|567.68|564.88|567.32|564.52|0
1660683600000|2022-08-16 21:00:00|567.06|564.26|567.16|564.36|567.16|564.36|566.95|564.15|0
1660683900000|2022-08-16 21:05:00|567.13|564.33|566.95|564.15|567.13|564.33|566.92|564.12|0
1660684200000|2022-08-16 21:10:00|566.99|564.19|566.88|564.08|567.03|564.23|566.88|564.08|0
1660684500000|2022-08-16 21:15:00|566.81|564.01|566.28|563.48|566.81|564.01|566.05|563.25|0
1660684800000|2022-08-16 21:20:00|566.42|563.62|566.38|563.58|566.52|563.72|566.38|563.58|0
1660685100000|2022-08-16 21:25:00|566.52|563.72|566.73|563.93|566.76|563.96|566.52|563.72|0
1660685400000|2022-08-16 21:30:00|566.76|563.96|566.73|563.93|566.76|563.96|566.73|563.93|0
1660685700000|2022-08-16 21:35:00|567.01|564.21|566.62|563.82|567.01|564.21|566.45|563.65|0
1660686000000|2022-08-16 21:40:00|566.65|563.85|566.91|564.11|566.94|564.14|566.58|563.78|0
1660686300000|2022-08-16 21:45:00|566.8|564|566.93|564.13|567.04|564.24|566.8|564|0
1660686600000|2022-08-16 21:50:00|566.87|564.07|566.87|564.07|566.93|564.13|566.87|564.07|0
1660686900000|2022-08-16 21:55:00|566.9|564.1|566.83|564.03|566.93|564.13|566.83|564.03|0
1660687200000|2022-08-16 22:00:00|566.34|563.54|563.58|560.78|566.34|563.54|563.46|560.66|0
1660687500000|2022-08-16 22:05:00|563.82|561.02|563.1|560.3|564.06|561.26|562.62|559.82|0
1660687800000|2022-08-16 22:10:00|563.22|560.42|564.06|561.26|564.06|561.26|563.1|560.3|0
1660688100000|2022-08-16 22:15:00|563.82|561.02|562.86|560.06|563.82|561.02|562.49|559.69|0
1660688400000|2022-08-16 22:20:00|563.1|560.3|563.45|560.65|564.29|561.49|563.1|560.3|0
1660688700000|2022-08-16 22:25:00|563.34|560.54|563.81|561.01|563.81|561.01|562.85|560.05|0
1660689000000|2022-08-16 22:30:00|564.17|561.37|563.45|560.65|564.17|561.37|563.33|560.53|0
1660689300000|2022-08-16 22:35:00|563.33|560.53|563.81|561.01|563.81|561.01|562.61|559.81|0
1660689600000|2022-08-16 22:40:00|564.29|561.49|564.29|561.49|564.77|561.97|563.57|560.77|0
1660689900000|2022-08-16 22:45:00|564.16|561.36|563.09|560.29|564.16|561.36|562.96|560.16|0
1660690200000|2022-08-16 22:50:00|563.33|560.53|564.04|561.24|564.04|561.24|563.09|560.29|0
1660690500000|2022-08-16 22:55:00|563.8|561|563.44|560.64|563.8|561|563.44|560.64|0
1660690800000|2022-08-16 23:00:00|563.32|560.52|563.32|560.52|563.92|561.12|563.08|560.28|0
1660691100000|2022-08-16 23:05:00|563.08|560.28|562.6|559.8|563.08|560.28|561.88|559.08|0
1660691400000|2022-08-16 23:10:00|562.84|560.04|563.08|560.28|563.32|560.52|562.72|559.92|0
1660691700000|2022-08-16 23:15:00|562.84|560.04|562.12|559.32|563.56|560.76|562.12|559.32|0
1660692000000|2022-08-16 23:20:00|562.6|559.8|562.12|559.32|562.84|560.04|561.64|558.84|0
1660692300000|2022-08-16 23:25:00|561.99|559.19|561.4|558.6|562.12|559.32|561.4|558.6|0
1660692600000|2022-08-16 23:30:00|561.63|558.83|561.39|558.59|561.87|559.07|561.15|558.35|0
1660692900000|2022-08-16 23:35:00|561.15|558.35|561.87|559.07|562.11|559.31|561.15|558.35|0
1660693200000|2022-08-16 23:40:00|562.11|559.31|561.63|558.83|562.11|559.31|561.39|558.59|0
1660693500000|2022-08-16 23:45:00|561.87|559.07|562.83|560.03|563.31|560.51|561.63|558.83|0
1660693800000|2022-08-16 23:50:00|562.94|560.14|564.5|561.7|564.5|561.7|562.35|559.55|0
1660694100000|2022-08-16 23:55:00|564.74|561.94|564.5|561.7|565.94|563.14|564.5|561.7|0
1660694400000|2022-08-17 00:00:00|564.74|561.94|563.54|560.74|565.7|562.9|562.58|559.78|0
1660694700000|2022-08-17 00:05:00|563.78|560.98|565.46|562.66|565.46|562.66|563.78|560.98|0
1660695000000|2022-08-17 00:10:00|565.33|562.53|567.61|564.81|567.85|565.05|565.22|562.42|0
1660695300000|2022-08-17 00:15:00|567.85|565.05|569.05|566.25|569.29|566.49|567.61|564.81|0
1660695600000|2022-08-17 00:20:00|569.29|566.49|567.37|564.57|569.53|566.73|566.65|563.85|0
1660695900000|2022-08-17 00:25:00|567.13|564.33|564.71|561.91|567.13|564.33|564.6|561.8|0
1660696200000|2022-08-17 00:30:00|564.84|562.04|566.15|563.35|566.63|563.83|564.12|561.32|0
1660696500000|2022-08-17 00:35:00|566.39|563.59|564.71|561.91|566.39|563.59|564.47|561.67|0
1660696800000|2022-08-17 00:40:00|564.95|562.15|563.86|561.06|564.95|562.15|563.86|561.06|0
1660697100000|2022-08-17 00:45:00|563.97|561.17|565.29|562.49|565.41|562.61|563.62|560.82|0
1660697400000|2022-08-17 00:50:00|565.53|562.73|565.29|562.49|565.53|562.73|565.05|562.25|0
1660697700000|2022-08-17 00:55:00|565.53|562.73|565.77|562.97|566.25|563.45|565.29|562.49|0
1660698000000|2022-08-17 01:00:00|565.64|562.84|563.61|560.81|565.77|562.97|562.89|560.09|0
1660698300000|2022-08-17 01:05:00|563.49|560.69|563.61|560.81|563.85|561.05|563.13|560.33|0
1660698600000|2022-08-17 01:10:00|563.49|560.69|564.81|562.01|565.28|562.48|563.49|560.69|0
1660698900000|2022-08-17 01:15:00|565.05|562.25|564.56|561.76|565.52|562.72|564.09|561.29|0
1660699200000|2022-08-17 01:20:00|564.44|561.64|564.32|561.52|564.8|562|564.08|561.28|0
1660699500000|2022-08-17 01:25:00|564.56|561.76|563.84|561.04|564.8|562|563|560.2|0
1660699800000|2022-08-17 01:30:00|564.08|561.28|564.56|561.76|565.04|562.24|563.6|560.8|0
1660700100000|2022-08-17 01:35:00|564.67|561.87|562.64|559.84|564.8|562|562.16|559.36|0
1660700400000|2022-08-17 01:40:00|562.4|559.6|562.64|559.84|563.6|560.8|562.4|559.6|0
1660700700000|2022-08-17 01:45:00|562.88|560.08|562.88|560.08|563.36|560.56|561.92|559.12|0
1660701000000|2022-08-17 01:50:00|563.12|560.32|564.79|561.99|564.79|561.99|562.88|560.08|0
1660701300000|2022-08-17 01:55:00|565.03|562.23|565.27|562.47|565.75|562.95|564.07|561.27|0
1660701600000|2022-08-17 02:00:00|565.51|562.71|564.68|561.88|565.62|562.82|564.2|561.4|0
1660701900000|2022-08-17 02:05:00|564.55|561.75|564.2|561.4|565.03|562.23|563.48|560.68|0
1660702200000|2022-08-17 02:10:00|563.96|561.16|563.47|560.67|564.43|561.63|563|560.2|0
1660702500000|2022-08-17 02:15:00|563.35|560.55|564.31|561.51|564.43|561.63|563.24|560.44|0
1660702800000|2022-08-17 02:20:00|564.19|561.39|563.71|560.91|564.79|561.99|563.71|560.91|0
1660703100000|2022-08-17 02:25:00|563.47|560.67|564.19|561.39|564.43|561.63|563.23|560.43|0
1660703400000|2022-08-17 02:30:00|564.43|561.63|566.1|563.3|566.1|563.3|564.3|561.5|0
1660703700000|2022-08-17 02:35:00|565.86|563.06|564.18|561.38|566.58|563.78|563.95|561.15|0
1660704000000|2022-08-17 02:40:00|564.42|561.62|563.94|561.14|565.62|562.82|563.94|561.14|0
1660704300000|2022-08-17 02:45:00|564.18|561.38|564.66|561.86|564.66|561.86|563.94|561.14|0
1660704600000|2022-08-17 02:50:00|564.42|561.62|564.42|561.62|564.42|561.62|563.7|560.9|0
1660704900000|2022-08-17 02:55:00|564.18|561.38|564.18|561.38|564.53|561.73|563.94|561.14|0
1660705200000|2022-08-17 03:00:00|564.29|561.49|563.94|561.14|564.9|562.1|563.94|561.14|0
1660705500000|2022-08-17 03:05:00|564.05|561.25|564.65|561.85|564.65|561.85|563.93|561.13|0
1660705800000|2022-08-17 03:10:00|564.89|562.09|565.13|562.33|565.13|562.33|564.29|561.49|0
1660706100000|2022-08-17 03:15:00|564.89|562.09|564.17|561.37|565.13|562.33|564.17|561.37|0
1660706400000|2022-08-17 03:20:00|564.41|561.61|564.17|561.37|564.89|562.09|564.17|561.37|0
1660706700000|2022-08-17 03:25:00|564.04|561.24|564.89|562.09|565.13|562.33|563.93|561.13|0
1660707000000|2022-08-17 03:30:00|565|562.2|564.16|561.36|565|562.2|563.93|561.13|0
1660707300000|2022-08-17 03:35:00|563.93|561.13|564.16|561.36|564.16|561.36|563.21|560.41|0
1660707600000|2022-08-17 03:40:00|564.4|561.6|564.16|561.36|564.4|561.6|563.92|561.12|0
1660707900000|2022-08-17 03:45:00|564.04|561.24|563.92|561.12|564.16|561.36|563.68|560.88|0
1660708200000|2022-08-17 03:50:00|563.68|560.88|564.64|561.84|564.64|561.84|563.68|560.88|0
1660708500000|2022-08-17 03:55:00|564.88|562.08|564.87|562.07|564.88|562.08|564.16|561.36|0
1660708800000|2022-08-17 04:00:00|565.11|562.31|565.83|563.03|565.83|563.03|565.11|562.31|0
1660709100000|2022-08-17 04:05:00|565.71|562.91|565.59|562.79|566.07|563.27|565.59|562.79|0
1660709400000|2022-08-17 04:10:00|565.83|563.03|565.83|563.03|566.07|563.27|565.7|562.9|0
1660709700000|2022-08-17 04:15:00|565.7|562.9|565.59|562.79|565.83|563.03|565.59|562.79|0
1660710000000|2022-08-17 04:20:00|565.35|562.55|565.59|562.79|565.59|562.79|565.11|562.31|0
1660710300000|2022-08-17 04:25:00|565.58|562.78|566.3|563.5|566.3|563.5|565.58|562.78|0
1660710600000|2022-08-17 04:30:00|566.54|563.74|567.26|564.46|567.26|564.46|566.54|563.74|0
1660710900000|2022-08-17 04:35:00|567.14|564.34|567.02|564.22|567.74|564.94|567.02|564.22|0
1660711200000|2022-08-17 04:40:00|567.13|564.33|568.22|565.42|568.22|565.42|567.13|564.33|0
1660711500000|2022-08-17 04:45:00|568.09|565.29|567.49|564.69|568.09|565.29|567.49|564.69|0
1660711800000|2022-08-17 04:50:00|567.61|564.81|567.73|564.93|567.85|565.05|567.49|564.69|0
1660712100000|2022-08-17 04:55:00|567.85|565.05|567.97|565.17|568.45|565.65|567.85|565.05|0
1660712400000|2022-08-17 05:00:00|568.45|565.65|570.13|567.33|570.13|567.33|568.45|565.65|0
1660712700000|2022-08-17 05:05:00|570.37|567.57|569.17|566.37|570.37|567.57|568.93|566.13|0
1660713000000|2022-08-17 05:10:00|569.28|566.48|569.89|567.09|570.37|567.57|569.28|566.48|0
1660713300000|2022-08-17 05:15:00|569.88|567.08|570.12|567.32|570.12|567.32|569.4|566.6|0
1660713600000|2022-08-17 05:20:00|570|567.2|569.64|566.84|570.6|567.8|569.64|566.84|0
1660713900000|2022-08-17 05:25:00|569.76|566.96|568.92|566.12|570.12|567.32|568.68|565.88|0
1660714200000|2022-08-17 05:30:00|569.04|566.24|569.4|566.6|569.4|566.6|568.44|565.64|0
1660714500000|2022-08-17 05:35:00|569.16|566.36|568.68|565.88|569.88|567.08|568.68|565.88|0
1660714800000|2022-08-17 05:40:00|568.79|565.99|568.43|565.63|568.92|566.12|568.19|565.39|0
1660715100000|2022-08-17 05:45:00|568.19|565.39|567.95|565.15|568.67|565.87|566.99|564.19|0
1660715400000|2022-08-17 05:50:00|567.71|564.91|568.79|565.99|568.91|566.11|567.59|564.79|0
1660715700000|2022-08-17 05:55:00|568.91|566.11|571.31|568.51|571.79|568.99|568.91|566.11|0
1660716000000|2022-08-17 06:00:00|571.07|568.27|569.63|566.83|571.31|568.51|569.39|566.59|0
1660716300000|2022-08-17 06:05:00|569.87|567.07|567.23|564.43|569.87|567.07|567.23|564.43|0
1660716600000|2022-08-17 06:10:00|567.47|564.67|566.03|563.23|567.58|564.78|565.31|562.51|0
1660716900000|2022-08-17 06:15:00|565.79|562.99|564.35|561.55|566.5|563.7|563.63|560.83|0
1660717200000|2022-08-17 06:20:00|564.11|561.31|564.82|562.02|565.06|562.26|564.1|561.3|0
1660717500000|2022-08-17 06:25:00|564.94|562.14|565.3|562.5|566.5|563.7|564.82|562.02|0
1660717800000|2022-08-17 06:30:00|565.54|562.74|564.34|561.54|565.78|562.98|564.1|561.3|0
1660718100000|2022-08-17 06:35:00|564.58|561.78|561.94|559.14|564.58|561.78|561.82|559.02|0
1660718400000|2022-08-17 06:40:00|562.18|559.38|563.25|560.45|563.38|560.58|561.7|558.9|0
1660718700000|2022-08-17 06:45:00|563.14|560.34|562.29|559.49|563.38|560.58|561.7|558.9|0
1660719000000|2022-08-17 06:50:00|562.18|559.38|562.66|559.86|563.38|560.58|562.18|559.38|0
1660719300000|2022-08-17 06:55:00|562.77|559.97|562.17|559.37|562.89|560.09|562.17|559.37|0
1660719600000|2022-08-17 07:00:00|562.53|559.73|561.09|558.29|563.13|560.33|560.98|558.18|0
1660719900000|2022-08-17 07:05:00|561.01|558.61|560.07|557.67|561.01|558.61|558.64|556.24|0
1660720200000|2022-08-17 07:10:00|559.59|557.19|558.87|556.47|560.07|557.67|558.4|556|0
1660720500000|2022-08-17 07:15:00|558.39|555.99|557.67|555.27|559.59|557.19|557.67|555.27|0
1660720800000|2022-08-17 07:20:00|557.43|555.03|559.59|557.19|560.42|558.02|557.43|555.03|0
1660721100000|2022-08-17 07:25:00|559.83|557.43|562.1|559.7|562.1|559.7|558.63|556.23|0
1660721400000|2022-08-17 07:30:00|562.22|559.82|559.83|557.43|562.22|559.82|559.35|556.95|0
1660721700000|2022-08-17 07:35:00|560.06|557.66|557.91|555.51|561.02|558.62|557.91|555.51|0
1660722000000|2022-08-17 07:40:00|557.43|555.03|555.75|553.35|557.67|555.27|555.51|553.11|0
1660722300000|2022-08-17 07:45:00|555.51|553.11|554.79|552.39|557.3|554.9|554.55|552.15|0
1660722600000|2022-08-17 07:50:00|555.03|552.63|555.03|552.63|556.46|554.06|554.55|552.15|0
1660722900000|2022-08-17 07:55:00|554.79|552.39|554.79|552.39|555.74|553.34|554.55|552.15|0
1660723200000|2022-08-17 08:00:00|554.55|552.15|553.35|550.95|554.55|552.15|551.2|548.8|0
1660723500000|2022-08-17 08:05:00|553.11|550.71|552.87|550.47|553.7|551.3|551.91|549.51|0
1660723800000|2022-08-17 08:10:00|552.74|550.34|555.5|553.1|555.85|553.45|551.19|548.79|0
1660724100000|2022-08-17 08:15:00|555.02|552.62|552.86|550.46|555.74|553.34|552.86|550.46|0
1660724400000|2022-08-17 08:20:00|553.1|550.7|554.3|551.9|554.3|551.9|551.67|549.27|0
1660724700000|2022-08-17 08:25:00|554.06|551.66|551.19|548.79|554.06|551.66|551.19|548.79|0
1660725000000|2022-08-17 08:30:00|550.71|548.31|550.94|548.54|551.42|549.02|550.47|548.07|0
1660725300000|2022-08-17 08:35:00|550.71|548.31|550.23|547.83|550.94|548.54|549.03|546.63|0
1660725600000|2022-08-17 08:40:00|550.46|548.06|549.75|547.35|551.42|549.02|549.51|547.11|0
1660725900000|2022-08-17 08:45:00|549.98|547.58|548.07|545.67|550.7|548.3|548.07|545.67|0
1660726200000|2022-08-17 08:50:00|548.31|545.91|550.22|547.82|550.46|548.06|548.31|545.91|0
1660726500000|2022-08-17 08:55:00|550.46|548.06|548.55|546.15|550.46|548.06|548.07|545.67|0
1660726800000|2022-08-17 09:00:00|548.18|545.78|549.74|547.34|550.7|548.3|548.07|545.67|0
1660727100000|2022-08-17 09:05:00|550.22|547.82|550.09|547.69|551.17|548.77|549.74|547.34|0
1660727400000|2022-08-17 09:10:00|549.98|547.58|549.02|546.62|550.21|547.81|548.78|546.38|0
1660727700000|2022-08-17 09:15:00|549.13|546.73|548.3|545.9|549.26|546.86|548.06|545.66|0
1660728000000|2022-08-17 09:20:00|548.06|545.66|548.54|546.14|549.01|546.61|547.82|545.42|0
1660728300000|2022-08-17 09:25:00|548.77|546.37|550.21|547.81|550.8|548.4|548.54|546.14|0
1660728600000|2022-08-17 09:30:00|549.97|547.57|547.58|545.18|550.45|548.05|547.1|544.7|0
1660728900000|2022-08-17 09:35:00|547.45|545.05|547.81|545.41|548.53|546.13|546.62|544.22|0
1660729200000|2022-08-17 09:40:00|547.57|545.17|547.09|544.69|549.01|546.61|546.86|544.46|0
1660729500000|2022-08-17 09:45:00|546.86|544.46|544.94|542.54|547.33|544.93|544.94|542.54|0
1660729800000|2022-08-17 09:50:00|544.7|542.3|542.79|540.39|544.94|542.54|542.08|539.68|0
1660730100000|2022-08-17 09:55:00|542.55|540.15|543.27|540.87|543.51|541.11|541.84|539.44|0
1660730400000|2022-08-17 10:00:00|542.79|540.39|542.21|539.81|543.51|541.11|541.02|538.62|0
1660730700000|2022-08-17 10:05:00|542.33|539.93|541.61|539.21|542.69|540.29|541.61|539.21|0
1660731000000|2022-08-17 10:10:00|541.5|539.1|540.78|538.38|542.21|539.81|540.3|537.9|0
1660731300000|2022-08-17 10:15:00|541.49|539.09|538.87|536.47|541.49|539.09|538.63|536.23|0
1660731600000|2022-08-17 10:20:00|539.11|536.71|538.39|535.99|540.3|537.9|538.39|535.99|0
1660731900000|2022-08-17 10:25:00|538.15|535.75|539.1|536.7|539.1|536.7|536.48|534.08|0
1660732200000|2022-08-17 10:30:00|538.98|536.58|539.1|536.7|539.34|536.94|534.34|531.94|0
1660732500000|2022-08-17 10:35:00|539.34|536.94|538.62|536.22|539.34|536.94|537.67|535.27|0
1660732800000|2022-08-17 10:40:00|538.5|536.1|535.76|533.36|538.5|536.1|534.81|532.41|0
1660733100000|2022-08-17 10:45:00|535.52|533.12|534.81|532.41|536.24|533.84|533.86|531.46|0
1660733400000|2022-08-17 10:50:00|535.04|532.64|535.28|532.88|535.76|533.36|534.81|532.41|0
1660733700000|2022-08-17 10:55:00|535.52|533.12|537.19|534.79|537.3|534.9|534.33|531.93|0
1660734000000|2022-08-17 11:00:00|537.66|535.26|535.99|533.59|538.73|536.33|535.28|532.88|0
1660734300000|2022-08-17 11:05:00|536.23|533.83|534.32|531.92|536.71|534.31|533.85|531.45|0
1660734600000|2022-08-17 11:10:00|534.44|532.04|533.37|530.97|535.75|533.35|533.37|530.97|0
1660734900000|2022-08-17 11:15:00|533.01|530.61|531.94|529.54|533.96|531.56|529.8|527.4|0
1660735200000|2022-08-17 11:20:00|531.7|529.3|533.48|531.08|534.32|531.92|530.99|528.59|0
1660735500000|2022-08-17 11:25:00|533.36|530.96|531.7|529.3|533.84|531.44|530.98|528.58|0
1660735800000|2022-08-17 11:30:00|531.46|529.06|531.46|529.06|531.69|529.29|528.13|525.73|0
1660736100000|2022-08-17 11:35:00|531.22|528.82|530.5|528.1|532.17|529.77|529.08|526.68|0
1660736400000|2022-08-17 11:40:00|530.38|527.98|529.79|527.39|530.98|528.58|529.07|526.67|0
1660736700000|2022-08-17 11:45:00|529.66|527.26|529.79|527.39|530.26|527.86|529.31|526.91|0
1660737000000|2022-08-17 11:50:00|530.02|527.62|530.97|528.57|530.97|528.57|529.07|526.67|0
1660737300000|2022-08-17 11:55:00|531.21|528.81|531.32|528.92|531.69|529.29|530.26|527.86|0
1660737600000|2022-08-17 12:00:00|531.69|529.29|533.11|530.71|534.06|531.66|531.32|528.92|0
1660737900000|2022-08-17 12:05:00|532.87|530.47|533.11|530.71|533.82|531.42|531.92|529.52|0
1660738200000|2022-08-17 12:10:00|533.35|530.95|532.63|530.23|535.01|532.61|531.68|529.28|0
1660738500000|2022-08-17 12:15:00|532.39|529.99|534.06|531.66|534.06|531.66|531.92|529.52|0
1660738800000|2022-08-17 12:20:00|534.3|531.9|530.72|528.32|534.53|532.13|530.01|527.61|0
1660739100000|2022-08-17 12:25:00|530.49|528.09|530.6|528.2|531.2|528.8|529.3|526.9|0
1660739400000|2022-08-17 12:30:00|526.21|523.81|528.22|525.82|532.39|529.99|525.02|522.62|0
1660739700000|2022-08-17 12:35:00|528.34|525.94|531.91|529.51|532.86|530.46|528.1|525.7|0
1660740000000|2022-08-17 12:40:00|532.15|529.75|531.91|529.51|534.05|531.65|530.96|528.56|0
1660740300000|2022-08-17 12:45:00|531.67|529.27|532.38|529.98|533.09|530.69|529.76|527.36|0
1660740600000|2022-08-17 12:50:00|532.14|529.74|527.37|524.97|534.4|532|527.37|524.97|0
1660740900000|2022-08-17 12:55:00|527.14|524.74|527.85|525.45|529.04|526.64|526.42|524.02|0
1660741200000|2022-08-17 13:00:00|527.96|525.56|527.13|524.73|528.91|526.51|525.23|522.83|0
1660741500000|2022-08-17 13:05:00|527.37|524.97|531.17|528.77|531.65|529.25|527.13|524.73|0
1660741800000|2022-08-17 13:10:00|531.41|529.01|528.32|525.92|531.52|529.12|526.89|524.49|0
1660742100000|2022-08-17 13:15:00|528.19|525.79|528.31|525.91|529.5|527.1|526.41|524.01|0
1660742400000|2022-08-17 13:20:00|528.55|526.15|531.17|528.77|531.4|529|528.19|525.79|0
1660742700000|2022-08-17 13:25:00|530.8|528.4|526.88|524.48|530.8|528.4|526.88|524.48|0
1660743000000|2022-08-17 13:30:00|527.36|524.96|533.31|530.91|535.45|533.05|527.36|524.96|0
1660743300000|2022-08-17 13:35:00|532.11|529.71|534.26|531.86|540.47|538.07|531.64|529.24|0
1660743600000|2022-08-17 13:40:00|534.02|531.62|530.68|528.28|534.02|531.62|527.58|525.18|0
1660743900000|2022-08-17 13:45:00|530.92|528.52|533.16|530.76|533.78|531.38|529.25|526.85|0
1660744200000|2022-08-17 13:50:00|532.92|530.52|535.07|532.67|536.5|534.1|529.58|527.18|0
1660744500000|2022-08-17 13:55:00|535.55|533.15|537.22|534.82|538.41|536.01|534.35|531.95|0
1660744800000|2022-08-17 14:00:00|537.09|534.69|536.74|534.34|537.21|534.81|532.92|530.52|0
1660745100000|2022-08-17 14:05:00|537.45|535.05|535.78|533.38|542.23|539.83|535.3|532.9|0
1660745400000|2022-08-17 14:10:00|535.3|532.9|530.29|527.89|537.21|534.81|529.1|526.7|0
1660745700000|2022-08-17 14:15:00|530.05|527.65|531.24|528.84|532.91|530.51|527.19|524.79|0
1660746000000|2022-08-17 14:20:00|531.48|529.08|532.12|529.72|534.99|532.59|531.24|528.84|0
1660746300000|2022-08-17 14:25:00|532.6|530.2|533.31|530.91|534.75|532.35|531.88|529.48|0
1660746600000|2022-08-17 14:30:00|532.84|530.44|532.36|529.96|534.51|532.11|530.45|528.05|0
1660746900000|2022-08-17 14:35:00|532.84|530.44|528.3|525.9|532.84|530.44|524.49|522.09|0
1660747200000|2022-08-17 14:40:00|528.06|525.66|532.11|529.71|532.83|530.43|528.06|525.66|0
1660747500000|2022-08-17 14:45:00|532.35|529.95|531.87|529.47|535.45|533.05|531.63|529.23|0
1660747800000|2022-08-17 14:50:00|531.63|529.23|523.07|520.67|531.87|529.47|522.35|519.95|0
1660748100000|2022-08-17 14:55:00|522.83|520.43|523.06|520.66|525.21|522.81|522.11|519.71|0
1660748400000|2022-08-17 15:00:00|523.3|520.9|525.91|523.51|527.11|524.71|523.3|520.9|0
1660748700000|2022-08-17 15:05:00|525.68|523.28|524.83|522.43|526.87|524.47|522.82|520.42|0
1660749000000|2022-08-17 15:10:00|524.59|522.19|524.35|521.95|528.16|525.76|523.88|521.48|0
1660749300000|2022-08-17 15:15:00|524.59|522.19|526.97|524.57|527.44|525.04|521.5|519.1|0
1660749600000|2022-08-17 15:20:00|527.2|524.8|529.58|527.18|530.53|528.13|526.25|523.85|0
1660749900000|2022-08-17 15:25:00|530.53|528.13|529.34|526.94|530.53|528.13|526.72|524.32|0
1660750200000|2022-08-17 15:30:00|529.58|527.18|526.48|524.08|532.67|530.27|525.76|523.36|0
1660750500000|2022-08-17 15:35:00|526.24|523.84|523.38|520.98|527.19|524.79|522.67|520.27|0
1660750800000|2022-08-17 15:40:00|523.62|521.22|518.17|515.77|524.33|521.93|516.75|514.35|0
1660751100000|2022-08-17 15:45:00|517.93|515.53|516.03|513.63|518.64|516.24|514.14|511.74|0
1660751400000|2022-08-17 15:50:00|515.8|513.4|518.16|515.76|518.64|516.24|515.32|512.92|0
1660751700000|2022-08-17 15:55:00|518.4|516|517.21|514.81|519.35|516.95|516.74|514.34|0
1660752000000|2022-08-17 16:00:00|517.45|515.05|521.48|519.08|521.72|519.32|517.21|514.81|0
1660752300000|2022-08-17 16:05:00|521.72|519.32|521.72|519.32|525.04|522.64|521.48|519.08|0
1660752600000|2022-08-17 16:10:00|521.48|519.08|521.48|519.08|522.19|519.79|520.29|517.89|0
1660752900000|2022-08-17 16:15:00|521.59|519.19|524.33|521.93|524.56|522.16|521.48|519.08|0
1660753200000|2022-08-17 16:20:00|524.09|521.69|528.37|525.97|528.37|525.97|523.14|520.74|0
1660753500000|2022-08-17 16:25:00|528.6|526.2|530.27|527.87|530.27|527.87|526.7|524.3|0
1660753800000|2022-08-17 16:30:00|530.03|527.63|529.79|527.39|530.27|527.87|528.36|525.96|0
1660754100000|2022-08-17 16:35:00|529.55|527.15|533.6|531.2|535.99|533.59|529.31|526.91|0
1660754400000|2022-08-17 16:40:00|533.36|530.96|534.08|531.68|535.03|532.63|531.93|529.53|0
1660754700000|2022-08-17 16:45:00|533.84|531.44|533.12|530.72|535.51|533.11|532.88|530.48|0
1660755000000|2022-08-17 16:50:00|533.36|530.96|532.4|530|533.83|531.43|531.69|529.29|0
1660755300000|2022-08-17 16:55:00|532.64|530.24|532.88|530.48|533.83|531.43|531.45|529.05|0
1660755600000|2022-08-17 17:00:00|532.4|530|532.4|530|533.12|530.72|528.83|526.43|0
1660755900000|2022-08-17 17:05:00|532.16|529.76|530.73|528.33|534.54|532.14|530.73|528.33|0
1660756200000|2022-08-17 17:10:00|530.97|528.57|533.59|531.19|534.42|532.02|530.97|528.57|0
1660756500000|2022-08-17 17:15:00|534.06|531.66|530.96|528.56|535.73|533.33|530.73|528.33|0
1660756800000|2022-08-17 17:20:00|531.2|528.8|531.91|529.51|534.54|532.14|531.2|528.8|0
1660757100000|2022-08-17 17:25:00|532.15|529.75|536.68|534.28|537.16|534.76|531.91|529.51|0
1660757400000|2022-08-17 17:30:00|536.44|534.04|535.01|532.61|538.83|536.43|533.1|530.7|0
1660757700000|2022-08-17 17:35:00|535.25|532.85|535.49|533.09|535.73|533.33|533.1|530.7|0
1660758000000|2022-08-17 17:40:00|535.25|532.85|534.77|532.37|537.39|534.99|534.77|532.37|0
1660758300000|2022-08-17 17:45:00|535.01|532.61|535.72|533.32|535.96|533.56|534.05|531.65|0
1660758600000|2022-08-17 17:50:00|535.48|533.08|535.48|533.08|537.87|535.47|535.48|533.08|0
1660758900000|2022-08-17 17:55:00|535.24|532.84|534.76|532.36|536.19|533.79|533.57|531.17|0
1660759200000|2022-08-17 18:00:00|534.4|532|543.12|540.72|551.5|549.1|532.38|529.98|0
1660759500000|2022-08-17 18:05:00|542.64|540.24|548.19|545.79|551.3|548.9|536.67|534.27|0
1660759800000|2022-08-17 18:10:00|548.43|546.03|554.42|552.02|554.42|552.02|544.6|542.2|0
1660760100000|2022-08-17 18:15:00|555.86|553.46|551.3|548.9|558.26|555.86|548.43|546.03|0
1660760400000|2022-08-17 18:20:00|551.06|548.66|547.71|545.31|551.78|549.38|543.16|540.76|0
1660760700000|2022-08-17 18:25:00|547.95|545.55|552.98|550.58|553.69|551.29|545.31|542.91|0
1660761000000|2022-08-17 18:30:00|553.45|551.05|555.85|553.45|557.05|554.65|550.82|548.42|0
1660761300000|2022-08-17 18:35:00|556.33|553.93|561.37|558.97|561.85|559.45|556.33|553.93|0
1660761600000|2022-08-17 18:40:00|560.89|558.49|550.81|548.41|560.89|558.49|550.81|548.41|0
1660761900000|2022-08-17 18:45:00|550.57|548.17|550.57|548.17|552.49|550.09|547.7|545.3|0
1660762200000|2022-08-17 18:50:00|550.45|548.05|547.7|545.3|551.77|549.37|546.5|544.1|0
1660762500000|2022-08-17 18:55:00|547.46|545.06|545.3|542.9|550.33|547.93|545.06|542.66|0
1660762800000|2022-08-17 19:00:00|544.82|542.42|549.85|547.45|550.09|547.69|544.1|541.7|0
1660763100000|2022-08-17 19:05:00|549.61|547.21|545.06|542.66|552.48|550.08|544.58|542.18|0
1660763400000|2022-08-17 19:10:00|545.17|542.77|536.46|534.06|546.25|543.85|531.93|529.53|0
1660763700000|2022-08-17 19:15:00|537.17|534.77|534.55|531.67|537.17|534.77|533.59|531.19|0
1660764000000|2022-08-17 19:20:00|534.31|531.43|538.36|535.48|539.08|536.2|532.16|529.28|0
1660764300000|2022-08-17 19:25:00|538.6|535.72|539.32|536.44|541.47|538.59|535.5|532.62|0
1660764600000|2022-08-17 19:30:00|538.48|535.6|536.56|533.68|538.84|535.96|534.78|531.9|0
1660764900000|2022-08-17 19:35:00|536.69|533.81|537.64|534.76|540.03|537.15|535.97|533.09|0
1660765200000|2022-08-17 19:40:00|537.76|534.88|539.31|536.43|540.51|537.63|537.16|534.28|0
1660765500000|2022-08-17 19:45:00|538.83|535.95|533.82|530.94|538.83|535.95|533.34|530.46|0
1660765800000|2022-08-17 19:50:00|535.25|532.37|536.44|533.56|536.68|533.8|530.01|527.13|0
1660766100000|2022-08-17 19:55:00|535.73|532.85|535.11|532.71|536.54|534.14|532.73|530.33|0
1660766400000|2022-08-17 20:00:00|535.35|532.95|536.77|534.37|537.25|534.85|534.39|531.99|0
1660766700000|2022-08-17 20:05:00|536.54|534.14|537.97|535.57|537.97|535.57|536.06|533.66|0
1660767000000|2022-08-17 20:10:00|537.73|535.33|538.68|536.28|539.16|536.76|537.49|535.09|0
1660767300000|2022-08-17 20:15:00|538.64|535.84|538.4|535.6|538.64|535.84|537.69|534.89|0
1660767600000|2022-08-17 20:20:00|538.16|535.36|538.16|535.36|538.4|535.6|538.16|535.36|0
1660767900000|2022-08-17 20:25:00|537.92|535.12|538.4|535.6|538.4|535.6|537.92|535.12|0
1660768200000|2022-08-17 20:30:00|538.64|535.84|538.63|535.83|539.11|536.31|538.63|535.83|0
1660768500000|2022-08-17 20:35:00|538.87|536.07|538.75|535.95|538.87|536.07|538.39|535.59|0
1660768800000|2022-08-17 20:40:00|538.87|536.07|539.11|536.31|539.35|536.55|538.39|535.59|0
1660769100000|2022-08-17 20:45:00|539.22|536.42|538.87|536.07|539.35|536.55|538.87|536.07|0
1660769400000|2022-08-17 20:50:00|539.1|536.3|538.15|535.35|539.1|536.3|538.15|535.35|0
1660769700000|2022-08-17 20:55:00|538.63|535.83|538.86|536.06|539.22|536.42|538.15|535.35|0
1660770000000|2022-08-17 21:00:00|538.76|535.96|538.45|535.65|538.83|536.03|538.38|535.58|0
1660770300000|2022-08-17 21:05:00|538.62|535.82|538.03|535.23|538.73|535.93|538.03|535.23|0
1660770600000|2022-08-17 21:10:00|538.17|535.37|538.02|535.22|538.17|535.37|538.02|535.22|0
1660770900000|2022-08-17 21:15:00|538|535.2|538.1|535.3|538.17|535.37|538|535.2|0
1660771200000|2022-08-17 21:20:00|538.06|535.26|538.02|535.22|538.27|535.47|538.02|535.22|0
1660771500000|2022-08-17 21:25:00|537.99|535.19|538.2|535.4|538.2|535.4|537.95|535.15|0
1660771800000|2022-08-17 21:30:00|538.12|535.32|538.23|535.43|538.27|535.47|538.12|535.32|0
1660772100000|2022-08-17 21:35:00|538.12|535.32|537.95|535.15|538.12|535.32|537.88|535.08|0
1660772400000|2022-08-17 21:40:00|537.92|535.12|537.39|534.59|537.92|535.12|537.33|534.53|0
1660772700000|2022-08-17 21:45:00|537.43|534.63|537.32|534.52|537.5|534.7|537.32|534.52|0
1660773000000|2022-08-17 21:50:00|537.36|534.56|537.36|534.56|537.36|534.56|537.26|534.46|0
1660773300000|2022-08-17 21:55:00|537.32|534.52|537.25|534.45|537.32|534.52|537.11|534.31|0
1660773600000|2022-08-17 22:00:00|536.93|534.13|533.23|530.43|536.93|534.13|532.76|529.96|0
1660773900000|2022-08-17 22:05:00|533.47|530.67|533.71|530.91|534.06|531.26|532.76|529.96|0
1660774200000|2022-08-17 22:10:00|533.95|531.15|533.47|530.67|534.9|532.1|533.47|530.67|0
1660774500000|2022-08-17 22:15:00|533.58|530.78|533.58|530.78|534.18|531.38|533.47|530.67|0
1660774800000|2022-08-17 22:20:00|533.7|530.9|534.29|531.49|534.53|531.73|533.47|530.67|0
1660775100000|2022-08-17 22:25:00|534.18|531.38|534.42|531.62|534.66|531.86|533.7|530.9|0
1660775400000|2022-08-17 22:30:00|534.53|531.73|533.94|531.14|534.65|531.85|533.94|531.14|0
1660775700000|2022-08-17 22:35:00|533.81|531.01|532.38|529.58|533.81|531.01|532.27|529.47|0
1660776000000|2022-08-17 22:40:00|531.67|528.87|530.83|528.03|531.79|528.99|530.6|527.8|0
1660776300000|2022-08-17 22:45:00|531.07|528.27|530.36|527.56|531.55|528.75|530.36|527.56|0
1660776600000|2022-08-17 22:50:00|530.12|527.32|530.83|528.03|530.83|528.03|529.64|526.84|0
1660776900000|2022-08-17 22:55:00|530.59|527.79|530.59|527.79|530.83|528.03|530.35|527.55|0
1660777200000|2022-08-17 23:00:00|530.47|527.67|529.75|526.95|530.59|527.79|529.16|526.36|0
1660777500000|2022-08-17 23:05:00|529.64|526.84|529.16|526.36|529.64|526.84|528.8|526|0
1660777800000|2022-08-17 23:10:00|528.92|526.12|528.68|525.88|529.16|526.36|528.68|525.88|0
1660778100000|2022-08-17 23:15:00|528.92|526.12|526.53|523.73|528.92|526.12|526.53|523.73|0
1660778400000|2022-08-17 23:20:00|526.77|523.97|527.12|524.32|528.68|525.88|526.77|523.97|0
1660778700000|2022-08-17 23:25:00|527.25|524.45|527.01|524.21|527.72|524.92|526.53|523.73|0
1660779000000|2022-08-17 23:30:00|526.77|523.97|526.17|523.37|527.48|524.68|526.05|523.25|0
1660779300000|2022-08-17 23:35:00|526.29|523.49|526.29|523.49|527|524.2|526.05|523.25|0
1660779600000|2022-08-17 23:40:00|526.4|523.6|527.95|525.15|527.95|525.15|526.29|523.49|0
1660779900000|2022-08-17 23:45:00|528.07|525.27|528.19|525.39|529.14|526.34|527.95|525.15|0
1660780200000|2022-08-17 23:50:00|528.43|525.63|527.23|524.43|528.66|525.86|525.81|523.01|0
1660780500000|2022-08-17 23:55:00|527.47|524.67|527.71|524.91|528.66|525.86|527.23|524.43|0
1660780800000|2022-08-18 00:00:00|527.23|524.43|526.28|523.48|527.95|525.15|526.04|523.24|0
1660781100000|2022-08-18 00:05:00|526.52|523.72|526.28|523.48|527.47|524.67|526.04|523.24|0
1660781400000|2022-08-18 00:10:00|526.39|523.59|525.32|522.52|526.39|523.59|525.09|522.29|0
1660781700000|2022-08-18 00:15:00|525.56|522.76|527.46|524.66|527.7|524.9|525.56|522.76|0
1660782000000|2022-08-18 00:20:00|527.7|524.9|525.79|522.99|527.94|525.14|525.79|522.99|0
1660782300000|2022-08-18 00:25:00|525.67|522.87|524.6|521.8|525.79|522.99|524.6|521.8|0
1660782600000|2022-08-18 00:30:00|524.36|521.56|523.76|520.96|525.32|522.52|523.41|520.61|0
1660782900000|2022-08-18 00:35:00|523.65|520.85|525.07|522.27|525.07|522.27|523.65|520.85|0
1660783200000|2022-08-18 00:40:00|524.84|522.04|525.55|522.75|526.26|523.46|524.84|522.04|0
1660783500000|2022-08-18 00:45:00|525.31|522.51|526.26|523.46|526.74|523.94|525.07|522.27|0
1660783800000|2022-08-18 00:50:00|526.02|523.22|527.21|524.41|527.69|524.89|525.78|522.98|0
1660784100000|2022-08-18 00:55:00|527.32|524.52|527.21|524.41|527.45|524.65|526.5|523.7|0
1660784400000|2022-08-18 01:00:00|526.97|524.17|529.83|527.03|529.83|527.03|526.61|523.81|0
1660784700000|2022-08-18 01:05:00|530.06|527.26|529.59|526.79|530.54|527.74|529.35|526.55|0
1660785000000|2022-08-18 01:10:00|529.7|526.9|530.3|527.5|530.54|527.74|529.35|526.55|0
1660785300000|2022-08-18 01:15:00|530.54|527.74|532.92|530.12|532.92|530.12|530.3|527.5|0
1660785600000|2022-08-18 01:20:00|532.68|529.88|532.2|529.4|533.16|530.36|531.73|528.93|0
1660785900000|2022-08-18 01:25:00|532.44|529.64|531.25|528.45|532.44|529.64|530.29|527.49|0
1660786200000|2022-08-18 01:30:00|531.72|528.92|530.53|527.73|531.72|528.92|530.05|527.25|0
1660786500000|2022-08-18 01:35:00|530.77|527.97|529.34|526.54|531.01|528.21|529.1|526.3|0
1660786800000|2022-08-18 01:40:00|529.1|526.3|529.81|527.01|530.05|527.25|528.5|525.7|0
1660787100000|2022-08-18 01:45:00|530.05|527.25|529.33|526.53|530.53|527.73|528.62|525.82|0
1660787400000|2022-08-18 01:50:00|528.86|526.06|527.54|524.74|529.09|526.29|526.95|524.15|0
1660787700000|2022-08-18 01:55:00|527.42|524.62|528.61|525.81|528.61|525.81|527.19|524.39|0
1660788000000|2022-08-18 02:00:00|528.38|525.58|529.56|526.76|529.92|527.12|528.14|525.34|0
1660788300000|2022-08-18 02:05:00|529.44|526.64|532.42|529.62|533.14|530.34|529.09|526.29|0
1660788600000|2022-08-18 02:10:00|532.18|529.38|531.47|528.67|532.9|530.1|531.34|528.54|0
1660788900000|2022-08-18 02:15:00|531.71|528.91|532.06|529.26|532.42|529.62|530.99|528.19|0
1660789200000|2022-08-18 02:20:00|532.18|529.38|530.75|527.95|532.18|529.38|530.51|527.71|0
1660789500000|2022-08-18 02:25:00|530.51|527.71|530.98|528.18|531.22|528.42|530.51|527.71|0
1660789800000|2022-08-18 02:30:00|530.75|527.95|530.39|527.59|530.98|528.18|530.03|527.23|0
1660790100000|2022-08-18 02:35:00|530.15|527.35|530.86|528.06|531.1|528.3|529.91|527.11|0
1660790400000|2022-08-18 02:40:00|531.1|528.3|531.58|528.78|531.82|529.02|530.86|528.06|0
1660790700000|2022-08-18 02:45:00|531.69|528.89|531.81|529.01|532.05|529.25|531.1|528.3|0
1660791000000|2022-08-18 02:50:00|531.58|528.78|531.57|528.77|531.93|529.13|530.86|528.06|0
1660791300000|2022-08-18 02:55:00|531.33|528.53|531.09|528.29|531.57|528.77|530.86|528.06|0
1660791600000|2022-08-18 03:00:00|531.45|528.65|531.57|528.77|532.29|529.49|531.33|528.53|0
1660791900000|2022-08-18 03:05:00|531.68|528.88|531.81|529.01|532.28|529.48|530.85|528.05|0
1660792200000|2022-08-18 03:10:00|531.92|529.12|531.92|529.12|532.28|529.48|531.33|528.53|0
1660792500000|2022-08-18 03:15:00|532.04|529.24|532.76|529.96|533|530.2|532.04|529.24|0
1660792800000|2022-08-18 03:20:00|532.52|529.72|532.28|529.48|532.76|529.96|532.04|529.24|0
1660793100000|2022-08-18 03:25:00|532.15|529.35|532.99|530.19|533.23|530.43|532.04|529.24|0
1660793400000|2022-08-18 03:30:00|532.87|530.07|532.04|529.24|532.99|530.19|532.04|529.24|0
1660793700000|2022-08-18 03:35:00|531.8|529|530.36|527.56|531.8|529|530.12|527.32|0
1660794000000|2022-08-18 03:40:00|530.24|527.44|529.41|526.61|530.6|527.8|529.17|526.37|0
1660794300000|2022-08-18 03:45:00|529.65|526.85|530.36|527.56|530.6|527.8|529.65|526.85|0
1660794600000|2022-08-18 03:50:00|530.12|527.32|530.23|527.43|530.6|527.8|529.64|526.84|0
1660794900000|2022-08-18 03:55:00|530.36|527.56|530.59|527.79|531.07|528.27|530.12|527.32|0
1660795200000|2022-08-18 04:00:00|530.36|527.56|530.12|527.32|530.83|528.03|530.12|527.32|0
1660795500000|2022-08-18 04:05:00|530.11|527.31|531.31|528.51|531.31|528.51|529.88|527.08|0
1660795800000|2022-08-18 04:10:00|531.18|528.38|530.35|527.55|531.31|528.51|530.35|527.55|0
1660796100000|2022-08-18 04:15:00|530.59|527.79|531.3|528.5|531.54|528.74|530.59|527.79|0
1660796400000|2022-08-18 04:20:00|531.42|528.62|531.54|528.74|531.54|528.74|531.06|528.26|0
1660796700000|2022-08-18 04:25:00|531.42|528.62|532.01|529.21|532.25|529.45|531.42|528.62|0
1660797000000|2022-08-18 04:30:00|532.25|529.45|532.01|529.21|532.49|529.69|532.01|529.21|0
1660797300000|2022-08-18 04:35:00|531.77|528.97|531.06|528.26|531.77|528.97|530.82|528.02|0
1660797600000|2022-08-18 04:40:00|530.82|528.02|530.1|527.3|530.82|528.02|529.62|526.82|0
1660797900000|2022-08-18 04:45:00|530.21|527.41|530.58|527.78|530.81|528.01|530.1|527.3|0
1660798200000|2022-08-18 04:50:00|530.81|528.01|529.62|526.82|530.81|528.01|529.62|526.82|0
1660798500000|2022-08-18 04:55:00|529.38|526.58|527.71|524.91|529.38|526.58|527.47|524.67|0
1660798800000|2022-08-18 05:00:00|527.47|524.67|528.66|525.86|528.9|526.1|527.23|524.43|0
1660799100000|2022-08-18 05:05:00|528.9|526.1|530.33|527.53|530.33|527.53|528.42|525.62|0
1660799400000|2022-08-18 05:10:00|530.09|527.29|530.8|528|531.28|528.48|530.09|527.29|0
1660799700000|2022-08-18 05:15:00|531.04|528.24|531.04|528.24|531.52|528.72|530.56|527.76|0
1660800000000|2022-08-18 05:20:00|530.8|528|530.08|527.28|531.04|528.24|530.08|527.28|0
1660800300000|2022-08-18 05:25:00|530.32|527.52|531.75|528.95|531.75|528.95|530.32|527.52|0
1660800600000|2022-08-18 05:30:00|531.63|528.83|530.32|527.52|531.75|528.95|529.37|526.57|0
1660800900000|2022-08-18 05:35:00|530.08|527.28|529.84|527.04|530.8|528|529.36|526.56|0
1660801200000|2022-08-18 05:40:00|530.08|527.28|529.6|526.8|530.32|527.52|529.6|526.8|0
1660801500000|2022-08-18 05:45:00|529.36|526.56|528.17|525.37|529.36|526.56|527.69|524.89|0
1660801800000|2022-08-18 05:50:00|528.41|525.61|526.73|523.93|529.12|526.32|526.26|523.46|0
1660802100000|2022-08-18 05:55:00|526.5|523.7|524.83|522.03|526.73|523.93|524.59|521.79|0
1660802400000|2022-08-18 06:00:00|524.35|521.55|525.06|522.26|525.78|522.98|522.21|519.41|0
1660802700000|2022-08-18 06:05:00|524.82|522.02|526.49|523.69|526.84|524.04|523.16|520.36|0
1660803000000|2022-08-18 06:10:00|526.84|524.04|527.31|524.51|527.31|524.51|525.64|522.84|0
1660803300000|2022-08-18 06:15:00|527.07|524.27|527.33|524.53|527.81|525.01|526.14|523.34|0
1660803600000|2022-08-18 06:20:00|527.57|524.77|525.9|523.1|527.81|525.01|525.66|522.86|0
1660803900000|2022-08-18 06:25:00|525.66|522.86|523.51|520.71|525.9|523.1|523.28|520.48|0
1660804200000|2022-08-18 06:30:00|523.27|520.47|520.65|517.85|523.51|520.71|519.94|517.14|0
1660804500000|2022-08-18 06:35:00|520.42|517.62|520.89|518.09|522.56|519.76|519.94|517.14|0
1660804800000|2022-08-18 06:40:00|521.37|518.57|522.08|519.28|522.08|519.28|519.94|517.14|0
1660805100000|2022-08-18 06:45:00|521.84|519.04|521.12|518.32|522.79|519.99|520.89|518.09|0
1660805400000|2022-08-18 06:50:00|521.6|518.8|518.98|516.18|521.84|519.04|518.98|516.18|0
1660805700000|2022-08-18 06:55:00|519.22|516.42|518.03|515.23|519.22|516.42|517.08|514.28|0
1660806000000|2022-08-18 07:00:00|518.98|516.18|519.69|516.89|520.88|518.08|518.74|515.94|0
1660806300000|2022-08-18 07:05:00|519.25|516.85|523.16|520.76|523.4|521|516.87|514.47|0
1660806600000|2022-08-18 07:10:00|522.92|520.52|523.16|520.76|524.11|521.71|522.08|519.68|0
1660806900000|2022-08-18 07:15:00|522.68|520.28|518.4|516|522.92|520.52|518.16|515.76|0
1660807200000|2022-08-18 07:20:00|517.68|515.28|521.72|519.32|522.08|519.68|517.45|515.05|0
1660807500000|2022-08-18 07:25:00|521.6|519.2|522.68|520.28|524.11|521.71|520.53|518.13|0
1660807800000|2022-08-18 07:30:00|522.79|520.39|523.63|521.23|524.1|521.7|521.84|519.44|0
1660808100000|2022-08-18 07:35:00|523.5|521.1|524.1|521.7|524.58|522.18|521.72|519.32|0
1660808400000|2022-08-18 07:40:00|523.86|521.46|523.02|520.62|525.53|523.13|522.91|520.51|0
1660808700000|2022-08-18 07:45:00|522.91|520.51|522.91|520.51|523.38|520.98|521.72|519.32|0
1660809000000|2022-08-18 07:50:00|523.14|520.74|521.47|519.07|523.38|520.98|521|518.6|0
1660809300000|2022-08-18 07:55:00|521.71|519.31|523.14|520.74|523.85|521.45|521|518.6|0
1660809600000|2022-08-18 08:00:00|523.62|521.22|524.69|522.29|525.05|522.65|522.9|520.5|0
1660809900000|2022-08-18 08:05:00|525.05|522.65|525.52|523.12|526.72|524.32|523.62|521.22|0
1660810200000|2022-08-18 08:10:00|525.28|522.88|524.81|522.41|525.76|523.36|524.09|521.69|0
1660810500000|2022-08-18 08:15:00|524.92|522.52|523.37|520.97|526.24|523.84|523.37|520.97|0
1660810800000|2022-08-18 08:20:00|523.25|520.85|522.42|520.02|523.25|520.85|520.99|518.59|0
1660811100000|2022-08-18 08:25:00|522.66|520.26|522.41|520.01|522.66|520.26|520.99|518.59|0
1660811400000|2022-08-18 08:30:00|522.65|520.25|523|520.6|523.24|520.84|521.46|519.06|0
1660811700000|2022-08-18 08:35:00|523.13|520.73|523.13|520.73|523.84|521.44|521.93|519.53|0
1660812000000|2022-08-18 08:40:00|522.89|520.49|526.46|524.06|526.7|524.3|522.29|519.89|0
1660812300000|2022-08-18 08:45:00|526.7|524.3|528.13|525.73|529.09|526.69|526.34|523.94|0
1660812600000|2022-08-18 08:50:00|527.9|525.5|526.94|524.54|529.09|526.69|526.94|524.54|0
1660812900000|2022-08-18 08:55:00|526.46|524.06|530.76|528.36|531.24|528.84|526.22|523.82|0
1660813200000|2022-08-18 09:00:00|531|528.6|530.63|528.23|531.95|529.55|530.28|527.88|0
1660813500000|2022-08-18 09:05:00|530.52|528.12|533.15|530.75|534.82|532.42|530.52|528.12|0
1660813800000|2022-08-18 09:10:00|532.91|530.51|531.95|529.55|534.1|531.7|531.95|529.55|0
1660814100000|2022-08-18 09:15:00|532.19|529.79|533.14|530.74|533.14|530.74|531.71|529.31|0
1660814400000|2022-08-18 09:20:00|532.9|530.5|532.9|530.5|534.1|531.7|532.42|530.02|0
1660814700000|2022-08-18 09:25:00|533.14|530.74|534.58|532.18|535.53|533.13|532.9|530.5|0
1660815000000|2022-08-18 09:30:00|534.45|532.05|533.86|531.46|534.81|532.41|533.38|530.98|0
1660815300000|2022-08-18 09:35:00|534.33|531.93|536.25|533.85|536.73|534.33|533.86|531.46|0
1660815600000|2022-08-18 09:40:00|536.12|533.72|537.44|535.04|537.68|535.28|535.77|533.37|0
1660815900000|2022-08-18 09:45:00|537.2|534.8|537.68|535.28|538.64|536.24|536.24|533.84|0
1660816200000|2022-08-18 09:50:00|537.44|535.04|539.36|536.96|539.36|536.96|536.48|534.08|0
1660816500000|2022-08-18 09:55:00|539.12|536.72|538.88|536.48|539.84|537.44|537.92|535.52|0
1660816800000|2022-08-18 10:00:00|539.11|536.71|543.19|540.79|543.19|540.79|538.88|536.48|0
1660817100000|2022-08-18 10:05:00|543.3|540.9|542.23|539.83|544.26|541.86|541.75|539.35|0
1660817400000|2022-08-18 10:10:00|542.47|540.07|540.07|537.67|542.47|540.07|539.83|537.43|0
1660817700000|2022-08-18 10:15:00|540.31|537.91|539.83|537.43|540.79|538.39|538.63|536.23|0
1660818000000|2022-08-18 10:20:00|540.07|537.67|539.83|537.43|540.55|538.15|539.11|536.71|0
1660818300000|2022-08-18 10:25:00|539.82|537.42|539.58|537.18|540.66|538.26|539.34|536.94|0
1660818600000|2022-08-18 10:30:00|539.7|537.3|540.18|537.78|540.54|538.14|539.7|537.3|0
1660818900000|2022-08-18 10:35:00|540.54|538.14|541.5|539.1|541.98|539.58|540.3|537.9|0
1660819200000|2022-08-18 10:40:00|541.74|539.34|539.1|536.7|541.98|539.58|539.1|536.7|0
1660819500000|2022-08-18 10:45:00|538.86|536.46|537.66|535.26|538.86|536.46|536.46|534.06|0
1660819800000|2022-08-18 10:50:00|537.53|535.13|537.42|535.02|538.14|535.74|536.46|534.06|0
1660820100000|2022-08-18 10:55:00|537.29|534.89|537.42|535.02|538.25|535.85|536.94|534.54|0
1660820400000|2022-08-18 11:00:00|537.18|534.78|537.29|534.89|537.89|535.49|535.74|533.34|0
1660820700000|2022-08-18 11:05:00|537.17|534.77|538.85|536.45|539.09|536.69|537.17|534.77|0
1660821000000|2022-08-18 11:10:00|539.09|536.69|539.81|537.41|539.81|537.41|538.85|536.45|0
1660821300000|2022-08-18 11:15:00|539.68|537.28|538.61|536.21|540.05|537.65|538.61|536.21|0
1660821600000|2022-08-18 11:20:00|538.37|535.97|538.13|535.73|539.33|536.93|537.41|535.01|0
1660821900000|2022-08-18 11:25:00|538|535.6|535.73|533.33|538.37|535.97|535.73|533.33|0
1660822200000|2022-08-18 11:30:00|535.97|533.57|540.04|537.64|541|538.6|535.6|533.2|0
1660822500000|2022-08-18 11:35:00|539.8|537.4|541.24|538.84|541.72|539.32|539.56|537.16|0
1660822800000|2022-08-18 11:40:00|541.48|539.08|541.24|538.84|541.72|539.32|539.43|537.03|0
1660823100000|2022-08-18 11:45:00|541.48|539.08|541.47|539.07|542.19|539.79|540.76|538.36|0
1660823400000|2022-08-18 11:50:00|541.23|538.83|541.47|539.07|541.71|539.31|540.39|537.99|0
1660823700000|2022-08-18 11:55:00|541.23|538.83|542.91|540.51|542.91|540.51|540.75|538.35|0
1660824000000|2022-08-18 12:00:00|542.79|540.39|545.07|542.67|545.31|542.91|542.43|540.03|0
1660824300000|2022-08-18 12:05:00|544.83|542.43|547.38|544.98|549.17|546.77|544.83|542.43|0
1660824600000|2022-08-18 12:10:00|547.62|545.22|544.02|541.62|547.62|545.22|543.78|541.38|0
1660824900000|2022-08-18 12:15:00|543.78|541.38|541.62|539.22|544.02|541.62|541.62|539.22|0
1660825200000|2022-08-18 12:20:00|541.38|538.98|541.86|539.46|542.34|539.94|541.14|538.74|0
1660825500000|2022-08-18 12:25:00|542.1|539.7|541.14|538.74|542.82|540.42|541.14|538.74|0
1660825800000|2022-08-18 12:30:00|541.25|538.85|541.38|538.98|541.86|539.46|537.07|534.67|0
1660826100000|2022-08-18 12:35:00|541.49|539.09|538.98|536.58|541.85|539.45|538.14|535.74|0
1660826400000|2022-08-18 12:40:00|538.85|536.45|539.69|537.29|539.93|537.53|535.86|533.46|0
1660826700000|2022-08-18 12:45:00|539.45|537.05|539.93|537.53|540.41|538.01|538.02|535.62|0
1660827000000|2022-08-18 12:50:00|539.69|537.29|540.17|537.77|541.13|538.73|538.02|535.62|0
1660827300000|2022-08-18 12:55:00|540.41|538.01|540.65|538.25|540.76|538.36|538.01|535.61|0
1660827600000|2022-08-18 13:00:00|541.37|538.97|538.74|536.34|541.61|539.21|538.5|536.1|0
1660827900000|2022-08-18 13:05:00|538.37|535.97|536.82|534.42|538.5|536.1|536.1|533.7|0
1660828200000|2022-08-18 13:10:00|537.06|534.66|537.3|534.9|538.26|535.86|536.82|534.42|0
1660828500000|2022-08-18 13:15:00|537.54|535.14|537.77|535.37|538.25|535.85|536.82|534.42|0
1660828800000|2022-08-18 13:20:00|538.01|535.61|537.53|535.13|538.97|536.57|537.29|534.89|0
1660829100000|2022-08-18 13:25:00|536.81|534.41|534.41|532.01|537.05|534.65|533.46|531.06|0
1660829400000|2022-08-18 13:30:00|534.65|532.25|528.28|525.88|536.33|533.93|527.47|525.07|0
1660829700000|2022-08-18 13:35:00|527.81|525.41|532.35|529.95|533.78|531.38|526.85|524.45|0
1660830000000|2022-08-18 13:40:00|532.11|529.71|534.74|532.34|535.22|532.82|529|526.6|0
1660830300000|2022-08-18 13:45:00|535.22|532.82|525.65|523.25|535.46|533.06|525.65|523.25|0
1660830600000|2022-08-18 13:50:00|525.89|523.49|527.32|524.92|530.19|527.79|524.94|522.54|0
1660830900000|2022-08-18 13:55:00|527.56|525.16|526.72|524.32|529.71|527.31|525.65|523.25|0
1660831200000|2022-08-18 14:00:00|525.89|523.49|525.41|523.01|525.89|523.49|521.83|519.43|0
1660831500000|2022-08-18 14:05:00|525.88|523.48|527.79|525.39|528.03|525.63|523.02|520.62|0
1660831800000|2022-08-18 14:10:00|527.32|524.92|527.31|524.91|527.79|525.39|523.97|521.57|0
1660832100000|2022-08-18 14:15:00|527.08|524.68|529.22|526.82|529.46|527.06|525.4|523|0
1660832400000|2022-08-18 14:20:00|529.46|527.06|530.81|528.41|532.57|530.17|528.99|526.59|0
1660832700000|2022-08-18 14:25:00|530.57|528.17|527.69|525.29|532.01|529.61|527.45|525.05|0
1660833000000|2022-08-18 14:30:00|528.17|525.77|528.41|526.01|529.85|527.45|524.34|521.94|0
1660833300000|2022-08-18 14:35:00|527.93|525.53|530.32|527.92|530.32|527.92|526.5|524.1|0
1660833600000|2022-08-18 14:40:00|530.56|528.16|533.68|531.28|535.84|533.44|529.85|527.45|0
1660833900000|2022-08-18 14:45:00|534.16|531.76|538.24|535.84|538.48|536.08|532.72|530.32|0
1660834200000|2022-08-18 14:50:00|538.48|536.08|534.74|532.34|539.2|536.8|534.02|531.62|0
1660834500000|2022-08-18 14:55:00|534.5|532.1|533.06|530.66|535.22|532.82|530.9|528.5|0
1660834800000|2022-08-18 15:00:00|533.54|531.14|530.42|528.02|536.42|534.02|529.7|527.3|0
1660835100000|2022-08-18 15:05:00|530.66|528.26|530.9|528.5|531.38|528.98|527.78|525.38|0
1660835400000|2022-08-18 15:10:00|531.62|529.22|534.98|532.58|535.22|532.82|530.9|528.5|0
1660835700000|2022-08-18 15:15:00|535.22|532.82|534.73|532.33|538.58|536.18|534.01|531.61|0
1660836000000|2022-08-18 15:20:00|534.49|532.09|540.74|538.34|540.74|538.34|534.49|532.09|0
1660836300000|2022-08-18 15:25:00|540.26|537.86|540.5|538.1|541.94|539.54|538.09|535.69|0
1660836600000|2022-08-18 15:30:00|541.22|538.82|542.05|539.65|544.11|541.71|539.05|536.65|0
1660836900000|2022-08-18 15:35:00|542.42|540.02|543.14|540.74|544.59|542.19|540.74|538.34|0
1660837200000|2022-08-18 15:40:00|543.38|540.98|543.38|540.98|545.31|542.91|541.7|539.3|0
1660837500000|2022-08-18 15:45:00|543.74|541.34|544.82|542.42|545.79|543.39|542.18|539.78|0
1660837800000|2022-08-18 15:50:00|545.3|542.9|543.86|541.46|546.51|544.11|542.9|540.5|0
1660838100000|2022-08-18 15:55:00|544.1|541.7|541.69|539.29|546.26|543.86|541.69|539.29|0
1660838400000|2022-08-18 16:00:00|542.41|540.01|543.61|541.21|544.21|541.81|540.49|538.09|0
1660838700000|2022-08-18 16:05:00|543.85|541.45|541.69|539.29|544.34|541.94|541.21|538.81|0
1660839000000|2022-08-18 16:10:00|541.45|539.05|540.96|538.56|542.65|540.25|540|537.6|0
1660839300000|2022-08-18 16:15:00|541.2|538.8|540.72|538.32|542.17|539.77|540|537.6|0
1660839600000|2022-08-18 16:20:00|540.48|538.08|532.31|529.91|540.48|538.08|531.59|529.19|0
1660839900000|2022-08-18 16:25:00|532.07|529.67|531.59|529.19|533.99|531.59|530.15|527.75|0
1660840200000|2022-08-18 16:30:00|531.83|529.43|532.55|530.15|532.79|530.39|529.91|527.51|0
1660840500000|2022-08-18 16:35:00|532.79|530.39|530.87|528.47|533.03|530.63|528.95|526.55|0
1660840800000|2022-08-18 16:40:00|530.39|527.99|525.35|522.95|531.35|528.95|525.35|522.95|0
1660841100000|2022-08-18 16:45:00|525.11|522.71|529.66|527.26|530.62|528.22|524.87|522.47|0
1660841400000|2022-08-18 16:50:00|529.43|527.03|530.38|527.98|530.38|527.98|528.47|526.07|0
1660841700000|2022-08-18 16:55:00|530.14|527.74|529.66|527.26|530.86|528.46|528.46|526.06|0
1660842000000|2022-08-18 17:00:00|530.14|527.74|528.22|525.82|531.1|528.7|527.74|525.34|0
1660842300000|2022-08-18 17:05:00|527.98|525.58|534.22|531.82|534.46|532.06|527.98|525.58|0
1660842600000|2022-08-18 17:10:00|534.46|532.06|530.62|528.22|536.14|533.74|530.62|528.22|0
1660842900000|2022-08-18 17:15:00|530.86|528.46|534.45|532.05|534.45|532.05|530.38|527.98|0
1660843200000|2022-08-18 17:20:00|534.69|532.29|534.21|531.81|536.37|533.97|533.01|530.61|0
1660843500000|2022-08-18 17:25:00|534.45|532.05|535.65|533.25|536.85|534.45|533.25|530.85|0
1660843800000|2022-08-18 17:30:00|535.89|533.49|536.13|533.73|536.85|534.45|533.97|531.57|0
1660844100000|2022-08-18 17:35:00|536.37|533.97|538.77|536.37|538.77|536.37|536.13|533.73|0
1660844400000|2022-08-18 17:40:00|539.01|536.61|538.29|535.89|539.25|536.85|538.05|535.65|0
1660844700000|2022-08-18 17:45:00|538.05|535.65|535.88|533.48|538.05|535.65|535.4|533|0
1660845000000|2022-08-18 17:50:00|535.64|533.24|536.36|533.96|537.81|535.41|535.64|533.24|0
1660845300000|2022-08-18 17:55:00|536.12|533.72|535.28|532.88|536.36|533.96|533.48|531.08|0
1660845600000|2022-08-18 18:00:00|535.4|533|535.4|533|536.6|534.2|533.24|530.84|0
1660845900000|2022-08-18 18:05:00|535.64|533.24|539|536.6|539.24|536.84|534.68|532.28|0
1660846200000|2022-08-18 18:10:00|538.76|536.36|538.52|536.12|540.69|538.29|536.6|534.2|0
1660846500000|2022-08-18 18:15:00|538.28|535.88|539.96|537.56|540.44|538.04|538.04|535.64|0
1660846800000|2022-08-18 18:20:00|539.72|537.32|539.96|537.56|540.2|537.8|537.56|535.16|0
1660847100000|2022-08-18 18:25:00|540.2|537.8|539.24|536.84|540.2|537.8|538.51|536.11|0
1660847400000|2022-08-18 18:30:00|539.48|537.08|536.59|534.19|539.48|537.08|535.15|532.75|0
1660847700000|2022-08-18 18:35:00|536.35|533.95|536.35|533.95|537.07|534.67|535.39|532.99|0
1660848000000|2022-08-18 18:40:00|536.11|533.71|539.47|537.07|539.47|537.07|535.87|533.47|0
1660848300000|2022-08-18 18:45:00|539.23|536.83|537.55|535.15|539.71|537.31|537.07|534.67|0
1660848600000|2022-08-18 18:50:00|537.79|535.39|543.08|540.68|543.08|540.68|537.31|534.91|0
1660848900000|2022-08-18 18:55:00|542.84|540.44|541.87|539.47|543.8|541.4|541.63|539.23|0
1660849200000|2022-08-18 19:00:00|541.63|539.23|543.32|540.92|543.8|541.4|540.91|538.51|0
1660849500000|2022-08-18 19:05:00|543.8|541.4|543.55|541.15|544.52|542.12|543.07|540.67|0
1660849800000|2022-08-18 19:10:00|543.79|541.39|545.24|542.84|546.2|543.8|542.83|540.43|0
1660850100000|2022-08-18 19:15:00|545.72|543.32|548.85|546.45|549.33|546.93|544.52|542.12|0
1660850400000|2022-08-18 19:20:00|548.61|546.21|549.33|546.93|549.57|547.17|545.96|543.56|0
1660850700000|2022-08-18 19:25:00|549.57|547.17|548.85|546.45|549.81|547.41|547.4|545|0
1660851000000|2022-08-18 19:30:00|549.09|546.69|550.78|548.38|551.02|548.62|547.16|544.76|0
1660851300000|2022-08-18 19:35:00|550.29|547.89|549.33|546.93|551.26|548.86|549.33|546.93|0
1660851600000|2022-08-18 19:40:00|549.57|547.17|549.08|546.68|550.53|548.13|547.88|545.48|0
1660851900000|2022-08-18 19:45:00|548.84|546.44|547.4|545|549.81|547.41|545.95|543.55|0
1660852200000|2022-08-18 19:50:00|546.67|544.27|540.89|538.49|546.67|544.27|540.41|538.01|0
1660852500000|2022-08-18 19:55:00|541.13|538.73|544.5|542.1|544.5|542.1|538.97|536.57|0
1660852800000|2022-08-18 20:00:00|544.26|541.86|544.38|541.98|545.95|543.55|543.3|540.9|0
1660853100000|2022-08-18 20:05:00|544.14|541.74|541.97|539.57|544.14|541.74|541.97|539.57|0
1660853400000|2022-08-18 20:10:00|542.21|539.81|540.76|538.36|543.17|540.77|540.76|538.36|0
1660853700000|2022-08-18 20:15:00|541.93|539.13|543.13|540.33|543.13|540.33|541.93|539.13|0
1660854000000|2022-08-18 20:20:00|542.89|540.09|543.61|540.81|543.85|541.05|542.89|540.09|0
1660854300000|2022-08-18 20:25:00|543.85|541.05|543.85|541.05|544.57|541.77|543.37|540.57|0
1660854600000|2022-08-18 20:30:00|543.61|540.81|544.33|541.53|544.57|541.77|543.61|540.81|0
1660854900000|2022-08-18 20:35:00|544.57|541.77|543.85|541.05|544.57|541.77|543.85|541.05|0
1660855200000|2022-08-18 20:40:00|544.09|541.29|544.33|541.53|544.33|541.53|543.61|540.81|0
1660855500000|2022-08-18 20:45:00|544.44|541.64|544.33|541.53|544.57|541.77|544.09|541.29|0
1660855800000|2022-08-18 20:50:00|544.09|541.29|544.81|542.01|544.92|542.12|544.08|541.28|0
1660856100000|2022-08-18 20:55:00|544.92|542.12|544.33|541.53|544.92|542.12|543.36|540.56|0
1660856400000|2022-08-18 21:00:00|544.48|541.68|544.41|541.61|544.48|541.68|544.09|541.29|0
1660856700000|2022-08-18 21:05:00|544.37|541.57|544.26|541.46|544.65|541.85|544.05|541.25|0
1660857000000|2022-08-18 21:10:00|544.19|541.39|544.51|541.71|544.54|541.74|544.19|541.39|0
1660857300000|2022-08-18 21:15:00|544.19|541.39|544.51|541.71|544.51|541.71|544.09|541.29|0
1660857600000|2022-08-18 21:20:00|544.58|541.78|543.94|541.14|544.58|541.78|543.91|541.11|0
1660857900000|2022-08-18 21:25:00|544.12|541.32|544.26|541.46|544.51|541.71|544.12|541.32|0
1660858200000|2022-08-18 21:30:00|544.29|541.49|544.25|541.45|544.29|541.49|544.19|541.39|0
1660858500000|2022-08-18 21:35:00|544.22|541.42|544.19|541.39|544.22|541.42|544.15|541.35|0
1660858800000|2022-08-18 21:40:00|544.18|541.38|543.83|541.03|544.18|541.38|543.83|541.03|0
1660859100000|2022-08-18 21:45:00|543.87|541.07|543.86|541.06|543.87|541.07|543.86|541.06|0
1660859700000|2022-08-18 21:55:00|543.72|540.92|543.54|540.74|543.9|541.1|543.54|540.74|0
1660860000000|2022-08-18 22:00:00|543.21|540.41|541.65|538.85|543.94|541.14|541.17|538.37|0
1660860300000|2022-08-18 22:05:00|541.41|538.61|542.73|539.93|543.34|540.54|541.41|538.61|0
1660860600000|2022-08-18 22:10:00|542.86|540.06|542.13|539.33|543.21|540.41|542.13|539.33|0
1660860900000|2022-08-18 22:15:00|542.25|539.45|542.13|539.33|542.61|539.81|541.89|539.09|0
1660861200000|2022-08-18 22:20:00|541.89|539.09|542.61|539.81|542.85|540.05|541.89|539.09|0
1660861500000|2022-08-18 22:25:00|542.37|539.57|542.37|539.57|543.81|541.01|542.37|539.57|0
1660861800000|2022-08-18 22:30:00|542.48|539.68|542.37|539.57|542.85|540.05|542.12|539.32|0
1660862100000|2022-08-18 22:35:00|542.61|539.81|542.12|539.32|542.61|539.81|541.64|538.84|0
1660862400000|2022-08-18 22:40:00|542.36|539.56|542.84|540.04|542.84|540.04|542.12|539.32|0
1660862700000|2022-08-18 22:45:00|542.6|539.8|541.64|538.84|542.6|539.8|541.64|538.84|0
1660863000000|2022-08-18 22:50:00|541.4|538.6|542.12|539.32|542.12|539.32|541.4|538.6|0
1660863300000|2022-08-18 22:55:00|541.88|539.08|541.63|538.83|542.12|539.32|541.63|538.83|0
1660863600000|2022-08-18 23:00:00|541.75|538.95|541.27|538.47|541.88|539.08|541.15|538.35|0
1660863900000|2022-08-18 23:05:00|541.39|538.59|541.39|538.59|541.63|538.83|541.15|538.35|0
1660864200000|2022-08-18 23:10:00|541.63|538.83|541.63|538.83|541.87|539.07|541.63|538.83|0
1660864500000|2022-08-18 23:15:00|541.75|538.95|541.39|538.59|541.75|538.95|541.15|538.35|0
1660864800000|2022-08-18 23:20:00|541.26|538.46|541.15|538.35|541.39|538.59|540.9|538.1|0
1660865100000|2022-08-18 23:25:00|541.14|538.34|542.11|539.31|542.11|539.31|541.14|538.34|0
1660865400000|2022-08-18 23:30:00|541.87|539.07|541.14|538.34|541.87|539.07|541.14|538.34|0
1660865700000|2022-08-18 23:35:00|541.38|538.58|540.9|538.1|541.38|538.58|540.66|537.86|0
1660866000000|2022-08-18 23:40:00|540.66|537.86|540.18|537.38|540.77|537.97|540.18|537.38|0
1660866300000|2022-08-18 23:45:00|540.42|537.62|540.9|538.1|540.9|538.1|540.17|537.37|0
1660866600000|2022-08-18 23:50:00|541.14|538.34|541.62|538.82|541.62|538.82|540.41|537.61|0
1660866900000|2022-08-18 23:55:00|541.38|538.58|542.58|539.78|542.58|539.78|541.14|538.34|0
1660867200000|2022-08-19 00:00:00|542.34|539.54|540.17|537.37|544.03|541.23|540.17|537.37|0
1660867500000|2022-08-19 00:05:00|538.24|535.44|538.96|536.16|539.2|536.4|537.52|534.72|0
1660867800000|2022-08-19 00:10:00|538.72|535.92|537.04|534.24|538.96|536.16|536.8|534|0
1660868100000|2022-08-19 00:15:00|537.28|534.48|538.24|535.44|538.72|535.92|537.04|534.24|0
1660868400000|2022-08-19 00:20:00|538|535.2|537.76|534.96|538.48|535.68|537.51|534.71|0
1660868700000|2022-08-19 00:25:00|537.75|534.95|536.31|533.51|537.75|534.95|535.59|532.79|0
1660869000000|2022-08-19 00:30:00|536.07|533.27|536.31|533.51|537.51|534.71|536.07|533.27|0
1660869300000|2022-08-19 00:35:00|536.55|533.75|536.07|533.27|536.79|533.99|535.59|532.79|0
1660869600000|2022-08-19 00:40:00|535.94|533.14|536.79|533.99|537.27|534.47|535.82|533.02|0
1660869900000|2022-08-19 00:45:00|536.55|533.75|536.3|533.5|537.03|534.23|535.82|533.02|0
1660870200000|2022-08-19 00:50:00|536.54|533.74|536.3|533.5|536.78|533.98|535.82|533.02|0
1660870500000|2022-08-19 00:55:00|536.54|533.74|537.02|534.22|537.99|535.19|536.54|533.74|0
1660870800000|2022-08-19 01:00:00|537.26|534.46|537.26|534.46|537.26|534.46|536.3|533.5|0
1660871100000|2022-08-19 01:05:00|537.02|534.22|537.74|534.94|538.22|535.42|537.02|534.22|0
1660871400000|2022-08-19 01:10:00|537.98|535.18|538.22|535.42|538.7|535.9|537.74|534.94|0
1660871700000|2022-08-19 01:15:00|538.58|535.78|537.5|534.7|538.94|536.14|537.26|534.46|0
1660872000000|2022-08-19 01:20:00|537.74|534.94|537.25|534.45|537.74|534.94|536.77|533.97|0
1660872300000|2022-08-19 01:25:00|537.5|534.7|536.89|534.09|537.73|534.93|536.77|533.97|0
1660872600000|2022-08-19 01:30:00|537.25|534.45|533.64|530.84|537.49|534.69|533.4|530.6|0
1660872900000|2022-08-19 01:35:00|533.88|531.08|535.57|532.77|535.57|532.77|533.88|531.08|0
1660873200000|2022-08-19 01:40:00|535.32|532.52|535.32|532.52|536.29|533.49|534.36|531.56|0
1660873500000|2022-08-19 01:45:00|535.44|532.64|536.52|533.72|536.77|533.97|534.84|532.04|0
1660873800000|2022-08-19 01:50:00|536.77|533.97|537.49|534.69|538.08|535.28|536.52|533.72|0
1660874100000|2022-08-19 01:55:00|537.24|534.44|537.48|534.68|537.73|534.93|536.76|533.96|0
1660874400000|2022-08-19 02:00:00|537.72|534.92|537|534.2|537.97|535.17|536.76|533.96|0
1660874700000|2022-08-19 02:05:00|537.24|534.44|537|534.2|538.2|535.4|536.76|533.96|0
1660875000000|2022-08-19 02:10:00|536.76|533.96|537.48|534.68|537.72|534.92|536.04|533.24|0
1660875300000|2022-08-19 02:15:00|537.24|534.44|536.87|534.07|537.96|535.16|536.76|533.96|0
1660875600000|2022-08-19 02:20:00|537|534.2|536.99|534.19|537.96|535.16|536.75|533.95|0
1660875900000|2022-08-19 02:25:00|536.75|533.95|536.99|534.19|537.48|534.68|536.75|533.95|0
1660876200000|2022-08-19 02:30:00|537.23|534.43|537.71|534.91|537.95|535.15|537.23|534.43|0
1660876500000|2022-08-19 02:35:00|537.95|535.15|539.64|536.84|539.88|537.08|537.71|534.91|0
1660876800000|2022-08-19 02:40:00|539.88|537.08|539.4|536.6|540.12|537.32|539.15|536.35|0
1660877100000|2022-08-19 02:45:00|539.64|536.84|539.15|536.35|539.64|536.84|538.91|536.11|0
1660877400000|2022-08-19 02:50:00|539.39|536.59|539.63|536.83|540.36|537.56|539.39|536.59|0
1660877700000|2022-08-19 02:55:00|539.39|536.59|541.08|538.28|541.08|538.28|539.39|536.59|0
1660878000000|2022-08-19 03:00:00|541.32|538.52|540.59|537.79|541.56|538.76|540.35|537.55|0
1660878300000|2022-08-19 03:05:00|540.11|537.31|540.11|537.31|540.83|538.03|539.87|537.07|0
1660878600000|2022-08-19 03:10:00|540.23|537.43|540.35|537.55|540.83|538.03|539.87|537.07|0
1660878900000|2022-08-19 03:15:00|540.11|537.31|540.35|537.55|540.83|538.03|540.11|537.31|0
1660879200000|2022-08-19 03:20:00|540.59|537.79|539.86|537.06|541.07|538.27|539.86|537.06|0
1660879500000|2022-08-19 03:25:00|540.11|537.31|539.14|536.34|540.35|537.55|539.14|536.34|0
1660879800000|2022-08-19 03:30:00|538.9|536.1|536.73|533.93|538.9|536.1|535.53|532.73|0
1660880100000|2022-08-19 03:35:00|536.49|533.69|537.57|534.77|537.69|534.89|536.49|533.69|0
1660880400000|2022-08-19 03:40:00|537.69|534.89|536.97|534.17|537.69|534.89|536.73|533.93|0
1660880700000|2022-08-19 03:45:00|536.73|533.93|536.25|533.45|537.45|534.65|535.64|532.84|0
1660881000000|2022-08-19 03:50:00|536.24|533.44|535.76|532.96|536.73|533.93|535.76|532.96|0
1660881300000|2022-08-19 03:55:00|536|533.2|535.52|532.72|536|533.2|535.28|532.48|0
1660881600000|2022-08-19 04:00:00|535.28|532.48|534.56|531.76|535.52|532.72|534.56|531.76|0
1660881900000|2022-08-19 04:05:00|534.8|532|534.55|531.75|535.04|532.24|534.31|531.51|0
1660882200000|2022-08-19 04:10:00|534.31|531.51|534.79|531.99|535.03|532.23|534.07|531.27|0
1660882500000|2022-08-19 04:15:00|535.03|532.23|535.51|532.71|535.51|532.71|534.79|531.99|0
1660882800000|2022-08-19 04:20:00|535.27|532.47|535.75|532.95|535.99|533.19|535.27|532.47|0
1660883100000|2022-08-19 04:25:00|535.51|532.71|535.51|532.71|535.99|533.19|535.27|532.47|0
1660883400000|2022-08-19 04:30:00|535.75|532.95|536.23|533.43|536.23|533.43|535.51|532.71|0
1660883700000|2022-08-19 04:35:00|536.11|533.31|534.3|531.5|536.23|533.43|533.58|530.78|0
1660884000000|2022-08-19 04:40:00|534.06|531.26|534.3|531.5|534.78|531.98|533.58|530.78|0
1660884300000|2022-08-19 04:45:00|534.06|531.26|533.82|531.02|534.3|531.5|533.58|530.78|0
1660884600000|2022-08-19 04:50:00|534.06|531.26|534.54|531.74|534.54|531.74|533.82|531.02|0
1660884900000|2022-08-19 04:55:00|534.3|531.5|534.06|531.26|534.78|531.98|533.82|531.02|0
1660885200000|2022-08-19 05:00:00|534.3|531.5|532.85|530.05|534.54|531.74|532.85|530.05|0
1660885500000|2022-08-19 05:05:00|532.61|529.81|533.09|530.29|533.09|530.29|531.89|529.09|0
1660885800000|2022-08-19 05:10:00|533.33|530.53|532.85|530.05|533.57|530.77|532.37|529.57|0
1660886100000|2022-08-19 05:15:00|532.61|529.81|533.09|530.29|533.81|531.01|532.61|529.81|0
1660886400000|2022-08-19 05:20:00|532.85|530.05|532.12|529.32|533.57|530.77|531.64|528.84|0
1660886700000|2022-08-19 05:25:00|532.36|529.56|532.22|529.42|532.61|529.81|531.16|528.36|0
1660887000000|2022-08-19 05:30:00|531.98|529.18|530.78|527.98|532.46|529.66|530.78|527.98|0
1660887300000|2022-08-19 05:35:00|531.02|528.22|530.06|527.26|531.02|528.22|529.1|526.3|0
1660887600000|2022-08-19 05:40:00|530.3|527.5|530.06|527.26|530.78|527.98|529.82|527.02|0
1660887900000|2022-08-19 05:45:00|530.05|527.25|531.74|528.94|531.74|528.94|530.05|527.25|0
1660888200000|2022-08-19 05:50:00|531.98|529.18|533.18|530.38|533.9|531.1|531.97|529.17|0
1660888500000|2022-08-19 05:55:00|532.94|530.14|532.21|529.41|533.18|530.38|532.21|529.41|0
1660888800000|2022-08-19 06:00:00|531.97|529.17|531.25|528.45|532.21|529.41|530.29|527.49|0
1660889100000|2022-08-19 06:05:00|531.49|528.69|530.53|527.73|532.21|529.41|530.29|527.49|0
1660889400000|2022-08-19 06:10:00|530.77|527.97|529.08|526.28|531.49|528.69|528.84|526.04|0
1660889700000|2022-08-19 06:15:00|528.84|526.04|528.51|525.71|529.47|526.67|527.74|524.94|0
1660890000000|2022-08-19 06:20:00|528.27|525.47|528.27|525.47|529.23|526.43|528.03|525.23|0
1660890300000|2022-08-19 06:25:00|528.03|525.23|527.79|524.99|529.23|526.43|526.83|524.03|0
1660890600000|2022-08-19 06:30:00|527.55|524.75|526.22|523.42|528.14|525.34|524.91|522.11|0
1660890900000|2022-08-19 06:35:00|526.35|523.55|522.99|520.19|526.83|524.03|522.03|519.23|0
1660891200000|2022-08-19 06:40:00|523.22|520.42|522.74|519.94|523.7|520.9|520.83|518.03|0
1660891500000|2022-08-19 06:45:00|522.5|519.7|520.92|518.12|522.74|519.94|520.35|517.55|0
1660891800000|2022-08-19 06:50:00|521.04|518.24|520.92|518.12|522.36|519.56|520.44|517.64|0
1660892100000|2022-08-19 06:55:00|521.16|518.36|519.48|516.68|521.27|518.47|518.28|515.48|0
1660892400000|2022-08-19 07:00:00|518.76|515.96|520.44|517.64|520.68|517.88|517.56|514.76|0
1660892700000|2022-08-19 07:05:00|520.24|517.84|521.43|519.03|522.39|519.99|520|517.6|0
1660893000000|2022-08-19 07:10:00|521.19|518.79|522.15|519.75|524.31|521.91|520.95|518.55|0
1660893300000|2022-08-19 07:15:00|522.39|519.99|523.97|521.57|524.45|522.05|521.07|518.67|0
1660893600000|2022-08-19 07:20:00|523.73|521.33|524.21|521.81|524.69|522.29|522.53|520.13|0
1660893900000|2022-08-19 07:25:00|523.97|521.57|523.97|521.57|524.21|521.81|522.05|519.65|0
1660894200000|2022-08-19 07:30:00|523.73|521.33|524.69|522.29|525.88|523.48|523.73|521.33|0
1660894500000|2022-08-19 07:35:00|524.56|522.16|523.72|521.32|525.16|522.76|523.01|520.61|0
1660894800000|2022-08-19 07:40:00|523.84|521.44|524.92|522.52|525.64|523.24|523.72|521.32|0
1660895100000|2022-08-19 07:45:00|524.68|522.28|523|520.6|525.64|523.24|522.76|520.36|0
1660895400000|2022-08-19 07:50:00|523.24|520.84|522.76|520.36|523.36|520.96|521.09|518.69|0
1660895700000|2022-08-19 07:55:00|522.88|520.48|523.24|520.84|525.16|522.76|522.88|520.48|0
1660896000000|2022-08-19 08:00:00|523|520.6|522.28|519.88|525.39|522.99|522.28|519.88|0
1660896300000|2022-08-19 08:05:00|522.52|520.12|519.88|517.48|522.76|520.36|519.64|517.24|0
1660896600000|2022-08-19 08:10:00|519.64|517.24|518.92|516.52|520.36|517.96|518.69|516.29|0
1660896900000|2022-08-19 08:15:00|518.68|516.28|517.96|515.56|519.4|517|515.81|513.41|0
1660897200000|2022-08-19 08:20:00|517.84|515.44|513.42|511.02|517.96|515.56|512.47|510.07|0
1660897500000|2022-08-19 08:25:00|513.54|511.14|513.53|511.13|513.66|511.26|512.47|510.07|0
1660897800000|2022-08-19 08:30:00|513.66|511.26|508.02|505.62|513.66|511.26|507.78|505.38|0
1660898100000|2022-08-19 08:35:00|507.78|505.38|509.44|507.04|509.69|507.29|507.78|505.38|0
1660898400000|2022-08-19 08:40:00|509.2|506.8|510.03|507.63|510.63|508.23|508.96|506.56|0
1660898700000|2022-08-19 08:45:00|509.91|507.51|510.86|508.46|512.06|509.66|509.67|507.27|0
1660899000000|2022-08-19 08:50:00|510.63|508.23|510.39|507.99|510.98|508.58|509.2|506.8|0
1660899300000|2022-08-19 08:55:00|510.5|508.1|512.29|509.89|512.53|510.13|509.67|507.27|0
1660899600000|2022-08-19 09:00:00|512.05|509.65|511.69|509.29|512.29|509.89|509.91|507.51|0
1660899900000|2022-08-19 09:05:00|511.21|508.81|511.33|508.93|511.81|509.41|510.38|507.98|0
1660900200000|2022-08-19 09:10:00|511.09|508.69|512.76|510.36|513|510.6|509.9|507.5|0
1660900500000|2022-08-19 09:15:00|512.52|510.12|513.47|511.07|514.43|512.03|512.28|509.88|0
1660900800000|2022-08-19 09:20:00|513.59|511.19|511.57|509.17|513.71|511.31|511.33|508.93|0
1660901100000|2022-08-19 09:25:00|511.44|509.04|512.52|510.12|512.99|510.59|511.33|508.93|0
1660901400000|2022-08-19 09:30:00|512.63|510.23|512.51|510.11|512.99|510.59|511.8|509.4|0
1660901700000|2022-08-19 09:35:00|512.63|510.23|514.09|511.69|514.68|512.28|512.41|510.01|0
1660902000000|2022-08-19 09:40:00|514.32|511.92|514.56|512.16|516.48|514.08|514.09|511.69|0
1660902300000|2022-08-19 09:45:00|514.92|512.52|513.13|510.73|516|513.6|512.89|510.49|0
1660902600000|2022-08-19 09:50:00|512.89|510.49|511.69|509.29|512.89|510.49|510.5|508.1|0
1660902900000|2022-08-19 09:55:00|511.33|508.93|510.13|507.73|512.41|510.01|509.54|507.14|0
1660903200000|2022-08-19 10:00:00|510.26|507.86|509.06|506.66|510.73|508.33|508.35|505.95|0
1660903500000|2022-08-19 10:05:00|509.18|506.78|507.87|505.47|509.65|507.25|507.63|505.23|0
1660903800000|2022-08-19 10:10:00|507.63|505.23|508.22|505.82|509.77|507.37|507.63|505.23|0
1660904100000|2022-08-19 10:15:00|508.1|505.7|510.73|508.33|510.97|508.57|507.86|505.46|0
1660904400000|2022-08-19 10:20:00|511.2|508.8|510.25|507.85|511.92|509.52|510.01|507.61|0
1660904700000|2022-08-19 10:25:00|510.01|507.61|510.12|507.72|510.72|508.32|509.05|506.65|0
1660905000000|2022-08-19 10:30:00|510.24|507.84|507.62|505.22|510.6|508.2|507.62|505.22|0
1660905300000|2022-08-19 10:35:00|507.73|505.33|503.56|501.16|508.81|506.41|503.09|500.69|0
1660905600000|2022-08-19 10:40:00|503.33|500.93|500.34|497.94|504.99|502.59|499.99|497.59|0
1660905900000|2022-08-19 10:45:00|500.71|498.31|499.75|497.35|501.18|498.78|499.28|496.88|0
1660906200000|2022-08-19 10:50:00|499.99|497.59|500.95|498.07|501.9|499.5|499.04|496.64|0
1660906500000|2022-08-19 10:55:00|501.19|498.31|502.14|499.74|502.85|500.45|499.77|496.89|0
1660906800000|2022-08-19 11:00:00|502.61|500.21|503.09|500.69|504.04|501.64|501.9|499.5|0
1660907100000|2022-08-19 11:05:00|502.73|500.33|503.8|501.4|504.04|501.64|500.23|497.83|0
1660907400000|2022-08-19 11:10:00|503.68|501.28|503.56|501.16|504.28|501.88|502.37|499.97|0
1660907700000|2022-08-19 11:15:00|503.8|501.4|502.37|499.97|504.51|502.11|502.13|499.73|0
1660908000000|2022-08-19 11:20:00|502.61|500.21|505.1|502.7|505.46|503.06|502.61|500.21|0
1660908300000|2022-08-19 11:25:00|504.98|502.58|503.32|500.92|505.22|502.82|503.08|500.68|0
1660908600000|2022-08-19 11:30:00|503.79|501.39|501.41|499.01|505.22|502.82|501.17|498.77|0
1660908900000|2022-08-19 11:35:00|501.17|498.77|502.12|499.72|502.12|499.72|500.22|497.82|0
1660909200000|2022-08-19 11:40:00|501.88|499.48|504.98|502.58|504.98|502.58|500.46|498.06|0
1660909500000|2022-08-19 11:45:00|505.21|502.81|504.97|502.57|505.93|503.53|504.5|502.1|0
1660909800000|2022-08-19 11:50:00|504.74|502.34|504.5|502.1|505.45|503.05|504.14|501.74|0
1660910100000|2022-08-19 11:55:00|504.26|501.86|507.11|504.71|507.35|504.95|503.54|501.14|0
1660910400000|2022-08-19 12:00:00|507.35|504.95|508.78|506.38|508.78|506.38|506.4|504|0
1660910700000|2022-08-19 12:05:00|508.3|505.9|508.03|505.63|509.37|506.97|507.35|504.95|0
1660911000000|2022-08-19 12:10:00|508.04|505.64|505.54|503.14|508.04|505.64|504.11|501.71|0
1660911300000|2022-08-19 12:15:00|505.3|502.9|506.6|504.2|506.6|504.2|504.82|502.42|0
1660911600000|2022-08-19 12:20:00|506.84|504.44|502.67|500.27|506.84|504.44|501.84|499.44|0
1660911900000|2022-08-19 12:25:00|502.79|500.39|503.98|501.58|503.98|501.58|501.6|499.2|0
1660912200000|2022-08-19 12:30:00|503.74|501.34|503.26|500.86|504.46|502.06|501.84|499.44|0
1660912500000|2022-08-19 12:35:00|503.38|500.98|506.83|504.43|507.07|504.67|503.38|500.98|0
1660912800000|2022-08-19 12:40:00|507.07|504.67|506.59|504.19|508.74|506.34|506.59|504.19|0
1660913100000|2022-08-19 12:45:00|506.83|504.43|507.07|504.67|508.5|506.1|506.59|504.19|0
1660913400000|2022-08-19 12:50:00|507.31|504.91|509.93|507.53|510.4|508|507.07|504.67|0
1660913700000|2022-08-19 12:55:00|510.16|507.76|507.78|505.38|510.64|508.24|506.83|504.43|0
1660914000000|2022-08-19 13:00:00|507.54|505.14|505.87|503.47|510.4|508|505.87|503.47|0
1660914300000|2022-08-19 13:05:00|505.63|503.23|509.2|506.8|509.2|506.8|505.39|502.99|0
1660914600000|2022-08-19 13:10:00|508.97|506.57|511.35|508.95|511.35|508.95|507.53|505.13|0
1660914900000|2022-08-19 13:15:00|511.59|509.19|513.02|510.62|513.02|510.62|510.87|508.47|0
1660915200000|2022-08-19 13:20:00|512.78|510.38|515.4|513|515.64|513.24|512.3|509.9|0
1660915500000|2022-08-19 13:25:00|516.12|513.72|516.12|513.72|517.08|514.68|514.21|511.81|0
1660915800000|2022-08-19 13:30:00|515.4|513|514.38|511.98|518.03|515.63|512.3|509.9|0
1660916100000|2022-08-19 13:35:00|515.1|512.7|512.94|510.54|517.97|515.57|511.03|508.63|0
1660916400000|2022-08-19 13:40:00|512.7|510.3|506.49|504.09|513.42|511.02|505.3|502.9|0
1660916700000|2022-08-19 13:45:00|505.06|502.66|503.86|501.46|506.73|504.33|502.67|500.27|0
1660917000000|2022-08-19 13:50:00|503.39|500.99|497.19|494.79|503.39|500.99|497.19|494.79|0
1660917300000|2022-08-19 13:55:00|496.48|494.08|497.85|495.45|500.71|498.31|494.88|492.48|0
1660917600000|2022-08-19 14:00:00|497.38|494.98|499.28|496.88|501.66|499.26|495.48|493.08|0
1660917900000|2022-08-19 14:05:00|499.75|497.35|496.18|493.78|501.66|499.26|495.95|493.55|0
1660918200000|2022-08-19 14:10:00|495.95|493.55|494.76|492.36|498.32|495.92|494.76|492.36|0
1660918500000|2022-08-19 14:15:00|494.99|492.59|497.01|494.61|498.2|495.8|493.33|490.93|0
1660918800000|2022-08-19 14:20:00|497.96|495.56|496.77|494.37|501.06|498.66|495.11|492.71|0
1660919100000|2022-08-19 14:25:00|497.01|494.61|497.72|495.32|498.91|496.51|494.16|491.76|0
1660919400000|2022-08-19 14:30:00|498.31|495.91|497.96|495.56|501.05|498.65|496.53|494.13|0
1660919700000|2022-08-19 14:35:00|497.72|495.32|498.19|495.79|498.91|496.51|496.53|494.13|0
1660920000000|2022-08-19 14:40:00|497.95|495.55|499.14|496.74|500.33|497.93|493.91|491.51|0
1660920300000|2022-08-19 14:45:00|498.9|496.5|500.33|497.93|501.29|498.89|498.67|496.27|0
1660920600000|2022-08-19 14:50:00|499.86|497.46|495.81|493.41|500.33|497.93|494.15|491.75|0
1660920900000|2022-08-19 14:55:00|495.57|493.17|491.53|489.13|496.76|494.36|491.06|488.66|0
1660921200000|2022-08-19 15:00:00|491.77|489.37|490.58|488.18|493.67|491.27|490.1|487.7|0
1660921500000|2022-08-19 15:05:00|490.34|487.94|486.3|484.1|492.24|489.84|485.36|483.16|0
1660921800000|2022-08-19 15:10:00|486.07|483.87|487.27|485.07|487.74|485.54|484.91|482.71|0
1660922100000|2022-08-19 15:15:00|487.03|484.83|488.69|486.49|488.69|486.49|485.85|483.65|0
1660922400000|2022-08-19 15:20:00|488.45|486.25|487.5|485.3|489.16|486.96|486.56|484.36|0
1660922700000|2022-08-19 15:25:00|487.74|485.54|489.72|487.52|490.2|488|485.85|483.65|0
1660923000000|2022-08-19 15:30:00|489.96|487.76|488.53|486.33|490.67|488.47|485.93|483.73|0
1660923300000|2022-08-19 15:35:00|488.3|486.1|490.67|488.47|491.61|489.41|488.3|486.1|0
1660923600000|2022-08-19 15:40:00|490.9|488.7|492.09|489.89|493.51|491.31|489.95|487.75|0
1660923900000|2022-08-19 15:45:00|492.32|490.12|495.23|493.03|497.31|495.11|491.37|489.17|0
1660924200000|2022-08-19 15:50:00|495.7|493.5|492.84|490.64|497.36|495.16|492.84|490.64|0
1660924500000|2022-08-19 15:55:00|492.61|490.41|491.89|489.69|493.08|490.88|491.18|488.98|0
1660924800000|2022-08-19 16:00:00|491.65|489.45|490.47|488.27|491.89|489.69|488.81|486.61|0
1660925100000|2022-08-19 16:05:00|490.7|488.5|488.81|486.61|491.18|488.98|488.57|486.37|0
1660925400000|2022-08-19 16:10:00|489.28|487.08|493.55|491.35|494.26|492.06|489.04|486.84|0
1660925700000|2022-08-19 16:15:00|494.02|491.82|495.68|493.48|497.11|494.91|494.02|491.82|0
1660926000000|2022-08-19 16:20:00|496.39|494.19|495.44|493.24|496.63|494.43|494.49|492.29|0
1660926300000|2022-08-19 16:25:00|495.2|493|492.59|490.39|495.2|493|491.64|489.44|0
1660926600000|2022-08-19 16:30:00|492.83|490.63|495.2|493|495.2|493|491.4|489.2|0
1660926900000|2022-08-19 16:35:00|494.96|492.76|500.43|498.23|500.66|498.46|494.72|492.52|0
1660927200000|2022-08-19 16:40:00|500.19|497.99|500.42|498.22|500.66|498.46|497.57|495.37|0
1660927500000|2022-08-19 16:45:00|500.19|497.99|497.81|495.61|501.85|499.65|497.81|495.61|0
1660927800000|2022-08-19 16:50:00|498.04|495.84|500.66|498.46|501.13|498.93|498.04|495.84|0
1660928100000|2022-08-19 16:55:00|500.9|498.7|499.47|497.27|503.27|501.07|499.47|497.27|0
1660928400000|2022-08-19 17:00:00|499.7|497.5|502.08|499.88|502.8|500.6|498.75|496.55|0
1660928700000|2022-08-19 17:05:00|502.32|500.12|499.94|497.74|502.32|500.12|498.27|496.07|0
1660929000000|2022-08-19 17:10:00|499.7|497.5|497.8|495.6|500.65|498.45|496.85|494.65|0
1660929300000|2022-08-19 17:15:00|498.03|495.83|496.84|494.64|499.22|497.02|496.61|494.41|0
1660929600000|2022-08-19 17:20:00|497.08|494.88|496.37|494.17|497.32|495.12|495.65|493.45|0
1660929900000|2022-08-19 17:25:00|496.13|493.93|494.7|492.5|496.6|494.4|494.23|492.03|0
1660930200000|2022-08-19 17:30:00|494.46|492.26|491.14|488.94|494.46|492.26|487.59|485.39|0
1660930500000|2022-08-19 17:35:00|490.9|488.7|489.35|487.15|491.14|488.94|488.16|485.96|0
1660930800000|2022-08-19 17:40:00|489.59|487.39|490.77|488.57|491.48|489.28|489.35|487.15|0
1660931100000|2022-08-19 17:45:00|490.3|488.1|491.96|489.76|492.2|490|490.06|487.86|0
1660931400000|2022-08-19 17:50:00|492.2|490|494.81|492.61|494.81|492.61|491.48|489.28|0
1660931700000|2022-08-19 17:55:00|495.05|492.85|495.05|492.85|496|493.8|493.86|491.66|0
1660932000000|2022-08-19 18:00:00|494.81|492.61|494.57|492.37|495.52|493.32|493.14|490.94|0
1660932300000|2022-08-19 18:05:00|494.33|492.13|493.85|491.65|495.52|493.32|493.14|490.94|0
1660932600000|2022-08-19 18:10:00|493.61|491.41|488.62|486.42|493.85|491.65|488.62|486.42|0
1660932900000|2022-08-19 18:15:00|488.38|486.18|487.67|485.47|489.1|486.9|487.2|485|0
1660933200000|2022-08-19 18:20:00|487.43|485.23|489.33|487.13|489.57|487.37|486.72|484.52|0
1660933500000|2022-08-19 18:25:00|489.09|486.89|490.52|488.32|490.99|488.79|488.14|485.94|0
1660933800000|2022-08-19 18:30:00|490.28|488.08|490.75|488.55|491.46|489.26|488.14|485.94|0
1660934100000|2022-08-19 18:35:00|490.51|488.31|487.66|485.46|490.99|488.79|487.66|485.46|0
1660934400000|2022-08-19 18:40:00|487.9|485.7|488.61|486.41|489.32|487.12|485.76|483.56|0
1660934700000|2022-08-19 18:45:00|488.85|486.65|489.08|486.88|490.03|487.83|487.42|485.22|0
1660935000000|2022-08-19 18:50:00|489.32|487.12|485.05|482.85|489.56|487.36|484.81|482.61|0
1660935300000|2022-08-19 18:55:00|485.52|483.32|484.57|482.37|486.71|484.51|482.67|480.47|0
1660935600000|2022-08-19 19:00:00|484.81|482.61|480.7|478.5|485.75|483.55|480.23|478.03|0
1660935900000|2022-08-19 19:05:00|480.94|478.74|480.23|478.03|482.12|479.92|479.28|477.08|0
1660936200000|2022-08-19 19:10:00|480.46|478.26|487.81|485.61|488.05|485.85|480.46|478.26|0
1660936500000|2022-08-19 19:15:00|487.57|485.37|487.81|485.61|490.42|488.22|486.39|484.19|0
1660936800000|2022-08-19 19:20:00|488.05|485.85|488.28|486.08|489.95|487.75|486.86|484.66|0
1660937100000|2022-08-19 19:25:00|488.76|486.56|488.96|486.76|489.43|487.23|487.29|485.09|0
1660937400000|2022-08-19 19:30:00|489.19|486.99|488|485.8|491.1|488.9|487.29|485.09|0
1660937700000|2022-08-19 19:35:00|488.24|486.04|488|485.8|489.67|487.47|487.05|484.85|0
1660938000000|2022-08-19 19:40:00|487.76|485.56|488.95|486.75|489.19|486.99|485.86|483.66|0
1660938300000|2022-08-19 19:45:00|489.19|486.99|488.95|486.75|490.14|487.94|486.1|483.9|0
1660938600000|2022-08-19 19:50:00|489.66|487.46|489.42|487.22|493.7|491.5|488|485.8|0
1660938900000|2022-08-19 19:55:00|489.66|487.46|488.23|486.03|491.32|489.12|488.23|486.03|0
1660939200000|2022-08-19 20:00:00|487.99|485.79|488.23|486.03|488.94|486.74|487.04|484.84|0
1660939500000|2022-08-19 20:05:00|488.47|486.27|489.18|486.98|489.18|486.98|487.75|485.55|0
1660939800000|2022-08-19 20:10:00|488.94|486.74|488.22|486.02|489.18|486.98|487.51|485.31|0
1661128200000|2022-08-22 00:30:00|467.06|464.26|469.18|466.38|469.41|466.61|466.82|464.02|0
1661128500000|2022-08-22 00:35:00|469.41|466.61|469.65|466.85|471.3|468.5|469.29|466.49|0
1661128800000|2022-08-22 00:40:00|469.41|466.61|469.65|466.85|469.88|467.08|468.7|465.9|0
1661129100000|2022-08-22 00:45:00|469.88|467.08|470.12|467.32|470.23|467.43|468.94|466.14|0
1661129400000|2022-08-22 00:50:00|469.88|467.08|469.28|466.48|470.12|467.32|469.28|466.48|0
1661129700000|2022-08-22 00:55:00|469.04|466.24|467.39|464.59|469.75|466.95|466.68|463.88|0
1661130000000|2022-08-22 01:00:00|467.15|464.35|467.86|465.06|468.57|465.77|467.15|464.35|0
1661130300000|2022-08-22 01:05:00|467.97|465.17|467.38|464.58|468.33|465.53|466.68|463.88|0
1661130600000|2022-08-22 01:10:00|467.62|464.82|468.8|466|469.03|466.23|467.15|464.35|0
1661130900000|2022-08-22 01:15:00|468.33|465.53|468.8|466|469.51|466.71|467.85|465.05|0
1661131200000|2022-08-22 01:20:00|469.27|466.47|470.92|468.12|472.22|469.42|469.27|466.47|0
1661131500000|2022-08-22 01:25:00|471.39|468.59|472.57|469.77|473.28|470.48|470.92|468.12|0
1661131800000|2022-08-22 01:30:00|472.34|469.54|473.28|470.48|473.52|470.72|472.1|469.3|0
1661132100000|2022-08-22 01:35:00|473.52|470.72|473.04|470.24|473.99|471.19|472.21|469.41|0
1661132400000|2022-08-22 01:40:00|473.28|470.48|472.57|469.77|473.99|471.19|472.57|469.77|0
1661132700000|2022-08-22 01:45:00|472.8|470|472.09|469.29|473.51|470.71|472.09|469.29|0
1661133000000|2022-08-22 01:50:00|472.33|469.53|471.85|469.05|472.8|470|471.62|468.82|0
1661133300000|2022-08-22 01:55:00|471.62|468.82|472.32|469.52|473.03|470.23|471.62|468.82|0
1661133600000|2022-08-22 02:00:00|472.56|469.76|472.79|469.99|473.03|470.23|472.09|469.29|0
1661133900000|2022-08-22 02:05:00|472.91|470.11|473.74|470.94|473.98|471.18|472.91|470.11|0
1661134200000|2022-08-22 02:10:00|473.5|470.7|473.26|470.46|474.09|471.29|473.03|470.23|0
1661134500000|2022-08-22 02:15:00|473.03|470.23|473.26|470.46|473.73|470.93|472.31|469.51|0
1661134800000|2022-08-22 02:20:00|473.5|470.7|473.97|471.17|474.21|471.41|473.5|470.7|0
1661135100000|2022-08-22 02:25:00|473.73|470.93|473.49|470.69|475.39|472.59|473.26|470.46|0
1661135400000|2022-08-22 02:30:00|473.73|470.93|474.44|471.64|474.67|471.87|473.49|470.69|0
1661135700000|2022-08-22 02:35:00|474.55|471.75|474.67|471.87|474.91|472.11|473.96|471.16|0
1661136000000|2022-08-22 02:40:00|474.43|471.63|473.49|470.69|474.67|471.87|473.49|470.69|0
1661136300000|2022-08-22 02:45:00|473.72|470.92|474.67|471.87|474.9|472.1|473.72|470.92|0
1661136600000|2022-08-22 02:50:00|474.9|472.1|478.69|475.89|478.69|475.89|474.9|472.1|0
1661136900000|2022-08-22 02:55:00|478.93|476.13|479.4|476.6|479.64|476.84|478.22|475.42|0
1661137200000|2022-08-22 03:00:00|479.16|476.36|477.74|474.94|479.16|476.36|477.74|474.94|0
1661137500000|2022-08-22 03:05:00|477.5|474.7|477.5|474.7|477.74|474.94|477.27|474.47|0
1661137800000|2022-08-22 03:10:00|477.74|474.94|477.03|474.23|477.74|474.94|476.79|473.99|0
1661138100000|2022-08-22 03:15:00|476.79|473.99|476.55|473.75|477.03|474.23|476.31|473.51|0
1661138400000|2022-08-22 03:20:00|476.79|473.99|476.55|473.75|476.79|473.99|476.08|473.28|0
1661138700000|2022-08-22 03:25:00|476.66|473.86|476.78|473.98|476.78|473.98|475.6|472.8|0
1661139000000|2022-08-22 03:30:00|477.02|474.22|474.65|471.85|477.02|474.22|474.65|471.85|0
1661139300000|2022-08-22 03:35:00|474.89|472.09|474.65|471.85|475.12|472.32|474.41|471.61|0
1661139600000|2022-08-22 03:40:00|474.88|472.08|474.41|471.61|475.12|472.32|474.17|471.37|0
1661139900000|2022-08-22 03:45:00|474.65|471.85|474.41|471.61|474.65|471.85|473.93|471.13|0
1661140200000|2022-08-22 03:50:00|474.17|471.37|473.81|471.01|474.64|471.84|473.57|470.77|0
1661140500000|2022-08-22 03:55:00|473.93|471.13|474.4|471.6|474.4|471.6|473.57|470.77|0
1661140800000|2022-08-22 04:00:00|474.17|471.37|473.45|470.65|474.4|471.6|473.45|470.65|0
1661141100000|2022-08-22 04:05:00|473.57|470.77|472.74|469.94|473.93|471.13|472.74|469.94|0
1661141400000|2022-08-22 04:10:00|472.51|469.71|472.74|469.94|473.45|470.65|472.51|469.71|0
1661141700000|2022-08-22 04:15:00|472.85|470.05|473.21|470.41|473.21|470.41|472.27|469.47|0
1661142000000|2022-08-22 04:20:00|473.32|470.52|473.68|470.88|473.68|470.88|473.21|470.41|0
1661142300000|2022-08-22 04:25:00|473.44|470.64|472.5|469.7|473.44|470.64|472.26|469.46|0
1661142600000|2022-08-22 04:30:00|472.73|469.93|472.02|469.22|472.97|470.17|471.79|468.99|0
1661142900000|2022-08-22 04:35:00|472.13|469.33|472.26|469.46|472.26|469.46|472.02|469.22|0
1661143200000|2022-08-22 04:40:00|472.02|469.22|471.31|468.51|472.26|469.46|471.31|468.51|0
1661143500000|2022-08-22 04:45:00|471.54|468.74|470.6|467.8|471.66|468.86|470.36|467.56|0
1661143800000|2022-08-22 04:50:00|470.83|468.03|470.36|467.56|471.07|468.27|470.12|467.32|0
1661144100000|2022-08-22 04:55:00|470.12|467.32|470.12|467.32|470.83|468.03|469.88|467.08|0
1661144400000|2022-08-22 05:00:00|470.36|467.56|470.35|467.55|471.3|468.5|469.88|467.08|0
1661144700000|2022-08-22 05:05:00|470.12|467.32|470.23|467.43|470.59|467.79|469.41|466.61|0
1661145000000|2022-08-22 05:10:00|470.11|467.31|469.64|466.84|470.82|468.02|468.93|466.13|0
1661145300000|2022-08-22 05:15:00|469.88|467.08|471.76|468.96|472|469.2|469.4|466.6|0
1661145600000|2022-08-22 05:20:00|472|469.2|471.53|468.73|472.94|470.14|471.29|468.49|0
1661145900000|2022-08-22 05:25:00|471.29|468.49|472|469.2|472|469.2|471.05|468.25|0
1661146200000|2022-08-22 05:30:00|472.23|469.43|471.16|468.36|472.58|469.78|470.93|468.13|0
1661146500000|2022-08-22 05:35:00|470.93|468.13|469.5|466.7|470.93|468.13|469.5|466.7|0
1661146800000|2022-08-22 05:40:00|469.74|466.94|469.5|466.7|469.98|467.18|469.27|466.47|0
1661147100000|2022-08-22 05:45:00|469.27|466.47|468.79|465.99|469.74|466.94|468.55|465.75|0
1661147400000|2022-08-22 05:50:00|469.03|466.23|469.02|466.22|469.26|466.46|468.32|465.52|0
1661147700000|2022-08-22 05:55:00|468.79|465.99|468.79|465.99|469.5|466.7|468.55|465.75|0
1661148000000|2022-08-22 06:00:00|469.02|466.22|467.02|464.22|469.73|466.93|466.08|463.28|0
1661148300000|2022-08-22 06:05:00|467.26|464.46|464.66|461.86|467.26|464.46|463.72|460.92|0
1661148600000|2022-08-22 06:10:00|464.54|461.74|464.66|461.86|465.84|463.04|463.72|460.92|0
1661148900000|2022-08-22 06:15:00|464.42|461.62|467.48|464.68|467.96|465.16|463.48|460.68|0
1661149200000|2022-08-22 06:20:00|467.25|464.45|468.19|465.39|468.66|465.86|467.25|464.45|0
1661149500000|2022-08-22 06:25:00|468.43|465.63|466.77|463.97|468.54|465.74|466.06|463.26|0
1661149800000|2022-08-22 06:30:00|466.3|463.5|463.43|460.63|466.79|463.99|463.43|460.63|0
1661150100000|2022-08-22 06:35:00|463.31|460.51|462.49|459.69|464.72|461.92|462.49|459.69|0
1661150400000|2022-08-22 06:40:00|462.72|459.92|463.19|460.39|464.61|461.81|462.72|459.92|0
1661150700000|2022-08-22 06:45:00|463.07|460.27|463.43|460.63|465.08|462.28|462.25|459.45|0
1661151000000|2022-08-22 06:50:00|463.54|460.74|465.07|462.27|465.55|462.75|463.54|460.74|0
1661151300000|2022-08-22 06:55:00|465.31|462.51|466.49|463.69|466.49|463.69|464.6|461.8|0
1661151600000|2022-08-22 07:00:00|466.36|463.56|467.9|465.1|468.61|465.81|463.89|461.09|0
1661151900000|2022-08-22 07:05:00|468.07|465.87|466.42|464.22|471.38|469.18|466.06|463.86|0
1661152200000|2022-08-22 07:10:00|466.53|464.33|466.65|464.45|468.07|465.87|465.47|463.27|0
1661152500000|2022-08-22 07:15:00|467.36|465.16|462.88|460.68|467.94|465.74|462.64|460.44|0
1661152800000|2022-08-22 07:20:00|462.4|460.2|464.29|462.09|465.23|463.03|462.4|460.2|0
1661153100000|2022-08-22 07:25:00|464.16|461.96|455.34|453.14|464.64|462.44|455.34|453.14|0
1661153400000|2022-08-22 07:30:00|455.92|453.72|452.99|450.79|456.52|454.32|452.76|450.56|0
1661153700000|2022-08-22 07:35:00|453.23|451.03|455.34|453.14|456.28|454.08|453.23|451.03|0
1661154000000|2022-08-22 07:40:00|455.81|453.61|452.28|450.08|456.04|453.84|451.81|449.61|0
1661154300000|2022-08-22 07:45:00|452.05|449.85|449.94|447.74|452.99|450.79|449.94|447.74|0
1661154600000|2022-08-22 07:50:00|449.7|447.5|448.76|446.56|450.64|448.44|446.89|444.69|0
1661154900000|2022-08-22 07:55:00|449|446.8|448.76|446.56|449.81|447.61|447.59|445.39|0
1661155200000|2022-08-22 08:00:00|449.23|447.03|444.08|441.88|449.7|447.5|443.38|441.18|0
1661155500000|2022-08-22 08:05:00|443.72|441.52|445.24|443.04|447.12|444.92|443.14|440.94|0
1661155800000|2022-08-22 08:10:00|445.48|443.28|442.32|440.12|445.71|443.51|441.97|439.77|0
1661156100000|2022-08-22 08:15:00|442.67|440.47|444.42|442.22|445.47|443.27|441.74|439.54|0
1661156400000|2022-08-22 08:20:00|444.66|442.46|443.95|441.75|446.52|444.32|443.95|441.75|0
1661156700000|2022-08-22 08:25:00|444.19|441.99|445.76|443.56|446.51|444.31|443.02|440.82|0
1661157000000|2022-08-22 08:30:00|445.06|442.86|441.8|439.6|446.23|444.03|441.56|439.36|0
1661157300000|2022-08-22 08:35:00|441.56|439.36|442.96|440.76|443.89|441.69|441.33|439.13|0
1661157600000|2022-08-22 08:40:00|442.49|440.29|442.37|440.17|443.19|440.99|439.46|437.26|0
1661157900000|2022-08-22 08:45:00|442.26|440.06|443.88|441.68|444.35|442.15|441.32|439.12|0
1661158200000|2022-08-22 08:50:00|443.99|441.79|443.88|441.68|444.81|442.61|442.95|440.75|0
1661158500000|2022-08-22 08:55:00|443.65|441.45|445.39|443.19|446.44|444.24|443.18|440.98|0
1661158800000|2022-08-22 09:00:00|444.81|442.61|442.24|440.04|445.28|443.08|442.24|440.04|0
1661159100000|2022-08-22 09:05:00|442.12|439.92|443.64|441.44|444.1|441.9|441.54|439.34|0
1661159400000|2022-08-22 09:10:00|443.75|441.55|443.4|441.2|445.27|443.07|442.24|440.04|0
1661159700000|2022-08-22 09:15:00|443.28|441.08|445.26|443.06|445.97|443.77|442.47|440.27|0
1661160000000|2022-08-22 09:20:00|445.5|443.3|443.4|441.2|445.61|443.41|442.7|440.5|0
1661160300000|2022-08-22 09:25:00|443.51|441.31|442.7|440.5|443.63|441.43|441.76|439.56|0
1661160600000|2022-08-22 09:30:00|442.81|440.61|438.04|435.84|442.81|440.61|437.34|435.14|0
1661160900000|2022-08-22 09:35:00|437.92|435.72|437.57|435.37|439.54|437.34|436.87|434.67|0
1661161200000|2022-08-22 09:40:00|437.45|435.25|437.57|435.37|438.27|436.07|437.1|434.9|0
1661161500000|2022-08-22 09:45:00|437.68|435.48|440.93|438.73|441.05|438.85|437.68|435.48|0
1661161800000|2022-08-22 09:50:00|441.05|438.85|442.91|440.71|443.38|441.18|440.82|438.62|0
1661162100000|2022-08-22 09:55:00|443.15|440.95|442.45|440.25|443.85|441.65|442.21|440.01|0
1661162400000|2022-08-22 10:00:00|442.21|440.01|441.98|439.78|443.49|441.29|441.74|439.54|0
1661162700000|2022-08-22 10:05:00|442.09|439.89|444.54|442.34|445.47|443.27|442.09|439.89|0
1661163000000|2022-08-22 10:10:00|444.3|442.1|445.47|443.27|447.57|445.37|444.3|442.1|0
1661163300000|2022-08-22 10:15:00|445.58|443.38|446.4|444.2|447.1|444.9|445.47|443.27|0
1661163600000|2022-08-22 10:20:00|446.28|444.08|446.16|443.96|446.63|444.43|445.34|443.14|0
1661163900000|2022-08-22 10:25:00|446.04|443.84|444.29|442.09|446.04|443.84|444.29|442.09|0
1661164200000|2022-08-22 10:30:00|444.17|441.97|444.06|441.86|444.99|442.79|443.12|440.92|0
1661164500000|2022-08-22 10:35:00|443.82|441.62|445.45|443.25|445.92|443.72|443.59|441.39|0
1661164800000|2022-08-22 10:40:00|445.22|443.02|443|440.8|445.92|443.72|442.65|440.45|0
1661165100000|2022-08-22 10:45:00|443.12|440.92|445.68|443.48|445.68|443.48|442.42|440.22|0
1661165400000|2022-08-22 10:50:00|445.56|443.36|446.85|444.65|447.08|444.88|445.21|443.01|0
1661165700000|2022-08-22 10:55:00|446.84|444.64|445.68|443.48|447.42|445.22|444.74|442.54|0
1661166000000|2022-08-22 11:00:00|446.14|443.94|446.61|444.41|447.78|445.58|446.14|443.94|0
1661166300000|2022-08-22 11:05:00|446.37|444.17|445.2|443|446.61|444.41|445.2|443|0
1661166600000|2022-08-22 11:10:00|445.44|443.24|446.83|444.63|447.54|445.34|445.2|443|0
1661166900000|2022-08-22 11:15:00|447.07|444.87|445.66|443.46|447.53|445.33|445.43|443.23|0
1661167200000|2022-08-22 11:20:00|445.9|443.7|446.83|444.63|448.93|446.73|445.43|443.23|0
1661167500000|2022-08-22 11:25:00|446.36|444.16|444.37|442.17|446.59|444.39|443.79|441.59|0
1661167800000|2022-08-22 11:30:00|444.49|442.29|442.74|440.54|444.49|442.29|442.16|439.96|0
1661168100000|2022-08-22 11:35:00|442.62|440.42|443.79|441.59|444.02|441.82|441.69|439.49|0
1661168400000|2022-08-22 11:40:00|443.55|441.35|443.78|441.58|443.78|441.58|442.15|439.95|0
1661168700000|2022-08-22 11:45:00|444.02|441.82|443.08|440.88|444.25|442.05|442.85|440.65|0
1661169000000|2022-08-22 11:50:00|442.85|440.65|444.12|441.92|444.71|442.51|442.38|440.18|0
1661169300000|2022-08-22 11:55:00|444.24|442.04|444.94|442.74|446.11|443.91|443.31|441.11|0
1661169600000|2022-08-22 12:00:00|445.17|442.97|442.14|439.94|445.29|443.09|442.14|439.94|0
1661169900000|2022-08-22 12:05:00|442.37|440.17|441.19|438.99|443.18|440.98|441.19|438.99|0
1661170200000|2022-08-22 12:10:00|441.43|439.23|440.26|438.06|441.66|439.46|440.03|437.83|0
1661170500000|2022-08-22 12:15:00|440.49|438.29|441.65|439.45|442.12|439.92|440.02|437.82|0
1661170800000|2022-08-22 12:20:00|441.42|439.22|441.42|439.22|442.46|440.26|440.72|438.52|0
1661171100000|2022-08-22 12:25:00|441.18|438.98|441.41|439.21|441.42|439.22|439.55|437.35|0
1661171400000|2022-08-22 12:30:00|441.65|439.45|442.11|439.91|443.75|441.55|440.48|438.28|0
1661171700000|2022-08-22 12:35:00|441.88|439.68|441.41|439.21|442.81|440.61|440.94|438.74|0
1661172000000|2022-08-22 12:40:00|441.18|438.98|441.75|439.55|442.34|440.14|440.71|438.51|0
1661172300000|2022-08-22 12:45:00|441.98|439.78|441.64|439.44|442.57|440.37|439.54|437.34|0
1661172600000|2022-08-22 12:50:00|441.4|439.2|441.63|439.43|442.33|440.13|440.47|438.27|0
1661172900000|2022-08-22 12:55:00|441.51|439.31|439.53|437.33|442.1|439.9|439.53|437.33|0
1661173200000|2022-08-22 13:00:00|439.77|437.57|440.93|438.73|441.16|438.96|438.6|436.4|0
1661173500000|2022-08-22 13:05:00|441.16|438.96|441.86|439.66|442.09|439.89|440.46|438.26|0
1661173800000|2022-08-22 13:10:00|442.09|439.89|440.69|438.49|442.56|440.36|439.76|437.56|0
1661174100000|2022-08-22 13:15:00|440.92|438.72|441.39|439.19|442.09|439.89|440.46|438.26|0
1661174400000|2022-08-22 13:20:00|441.15|438.95|440.92|438.72|442.32|440.12|439.52|437.32|0
1661174700000|2022-08-22 13:25:00|440.8|438.6|439.05|436.85|441.62|439.42|439.05|436.85|0
1661175000000|2022-08-22 13:30:00|438.82|436.62|431.96|429.76|440.79|438.59|431.96|429.76|0
1661175300000|2022-08-22 13:35:00|431.49|429.29|432.04|429.84|433.73|431.53|429.4|427.2|0
1661175600000|2022-08-22 13:40:00|431.91|429.71|436.68|434.48|438.55|436.35|430.64|428.44|0
1661175900000|2022-08-22 13:45:00|436.79|434.59|428.09|425.89|436.79|434.59|428.09|425.89|0
1661176200000|2022-08-22 13:50:00|428.32|426.12|430.87|428.67|431.56|429.36|426|423.8|0
1661176500000|2022-08-22 13:55:00|430.63|428.43|431.56|429.36|433.19|430.99|430.51|428.31|0
1661176800000|2022-08-22 14:00:00|430.63|428.43|429.82|427.62|430.98|428.78|427.15|424.95|0
1661177100000|2022-08-22 14:05:00|430.28|428.08|427.72|425.52|430.75|428.55|424.24|422.04|0
1661177400000|2022-08-22 14:10:00|427.96|425.76|425.23|423.03|429.18|426.98|424.54|422.34|0
1661177700000|2022-08-22 14:15:00|425|422.8|423.61|421.41|426.39|424.19|422.22|420.02|0
1661178000000|2022-08-22 14:20:00|423.37|421.17|417.59|415.39|423.37|421.17|417.36|415.16|0
1661178300000|2022-08-22 14:25:00|417.36|415.16|418.51|416.31|421.98|419.78|416.9|414.7|0
1661178600000|2022-08-22 14:30:00|418.05|415.85|416.89|414.69|421.75|419.55|415.39|413.19|0
1661178900000|2022-08-22 14:35:00|417.12|414.92|420.35|418.15|420.59|418.39|416.66|414.46|0
1661179200000|2022-08-22 14:40:00|419.89|417.69|420.12|417.92|423.82|421.62|419.43|417.23|0
1661179500000|2022-08-22 14:45:00|420.35|418.15|421.97|419.77|423.82|421.62|420.12|417.92|0
1661179800000|2022-08-22 14:50:00|422.43|420.23|417.8|415.6|422.43|420.23|416.42|414.22|0
1661180100000|2022-08-22 14:55:00|418.03|415.83|413.65|411.45|418.96|416.76|413.65|411.45|0
1661180400000|2022-08-22 15:00:00|413.42|411.22|418.26|416.06|419.42|417.22|413.42|411.22|0
1661180700000|2022-08-22 15:05:00|418.49|416.29|418.51|416.31|419.66|417.46|417.12|414.92|0
1661181000000|2022-08-22 15:10:00|418.74|416.54|419.89|417.69|420.12|417.92|415.5|413.3|0
1661181300000|2022-08-22 15:15:00|419.43|417.23|421.11|418.91|422.2|420|419.43|417.23|0
1661181600000|2022-08-22 15:20:00|420.88|418.68|421.34|419.14|422.74|420.54|420.42|418.22|0
1661181900000|2022-08-22 15:25:00|421.11|418.91|419.26|417.06|421.58|419.38|419.03|416.83|0
1661182200000|2022-08-22 15:30:00|419.49|417.29|422.5|420.3|422.96|420.76|417.64|415.44|0
1661182500000|2022-08-22 15:35:00|422.96|420.76|422.26|420.06|424.81|422.61|421.34|419.14|0
1661182800000|2022-08-22 15:40:00|422.49|420.29|422.72|420.52|425.62|423.42|422.49|420.29|0
1661183100000|2022-08-22 15:45:00|422.26|420.06|422.26|420.06|424.34|422.14|420.17|417.97|0
1661183400000|2022-08-22 15:50:00|423.18|420.98|424.11|421.91|425.27|423.07|422.72|420.52|0
1661183700000|2022-08-22 15:55:00|423.99|421.79|423.64|421.44|425.96|423.76|422.71|420.51|0
1661184000000|2022-08-22 16:00:00|423.87|421.67|424.1|421.9|426.42|424.22|422.71|420.51|0
1661184300000|2022-08-22 16:05:00|423.87|421.67|420.16|417.96|425.03|422.83|420.16|417.96|0
1661184600000|2022-08-22 16:10:00|419.93|417.73|419.46|417.26|421.32|419.12|418.77|416.57|0
1661184900000|2022-08-22 16:15:00|419.23|417.03|421.31|419.11|422.01|419.81|419.23|417.03|0
1661185200000|2022-08-22 16:20:00|421.08|418.88|425.25|423.05|425.95|423.75|421.08|418.88|0
1661185500000|2022-08-22 16:25:00|425.48|423.28|420.61|418.41|426.18|423.98|420.03|417.83|0
1661185800000|2022-08-22 16:30:00|420.38|418.18|421.07|418.87|422|419.8|419.45|417.25|0
1661186100000|2022-08-22 16:35:00|420.84|418.64|424|421.8|424.69|422.49|420.61|418.41|0
1661186400000|2022-08-22 16:40:00|423.77|421.57|418.44|416.24|423.77|421.57|418.44|416.24|0
1661186700000|2022-08-22 16:45:00|418.67|416.47|419.83|417.63|420.98|418.78|416.59|414.39|0
1661187000000|2022-08-22 16:50:00|420.06|417.86|420.75|418.55|420.98|418.78|418.9|416.7|0
1661187300000|2022-08-22 16:55:00|420.98|418.78|420.98|418.78|421.21|419.01|418.9|416.7|0
1661187600000|2022-08-22 17:00:00|421.21|419.01|417.04|414.84|421.44|419.24|416.81|414.61|0
1661187900000|2022-08-22 17:05:00|416.81|414.61|416.58|414.38|417.5|415.3|415.89|413.69|0
1661188200000|2022-08-22 17:10:00|416.35|414.15|415.65|413.45|417.04|414.84|413.35|411.15|0
1661188500000|2022-08-22 17:15:00|415.42|413.22|414.73|412.53|416.11|413.91|413.57|411.37|0
1661188800000|2022-08-22 17:20:00|414.27|412.07|412.88|410.68|416.11|413.91|412.42|410.22|0
1661189100000|2022-08-22 17:25:00|412.99|410.79|411.72|409.52|414.03|411.83|410.91|408.71|0
1661189400000|2022-08-22 17:30:00|411.26|409.06|407.39|405.19|411.49|409.29|406.89|404.69|0
1661189700000|2022-08-22 17:35:00|406.93|404.73|407.28|405.08|408.66|406.46|406.1|403.9|0
1661190000000|2022-08-22 17:40:00|407.05|404.85|407.97|405.77|409.12|406.92|407.05|404.85|0
1661190300000|2022-08-22 17:45:00|407.74|405.54|407.51|405.31|408.88|406.68|407.28|405.08|0
1661190600000|2022-08-22 17:50:00|407.05|404.85|407.27|405.07|408.42|406.22|406.59|404.39|0
1661190900000|2022-08-22 17:55:00|406.82|404.62|404.52|402.32|407.04|404.84|403.84|401.64|0
1661191200000|2022-08-22 18:00:00|404.98|402.78|403.38|401.18|405.9|403.7|403.38|401.18|0
1661191500000|2022-08-22 18:05:00|403.15|400.95|403.14|400.94|405.66|403.46|402.92|400.72|0
1661191800000|2022-08-22 18:10:00|402.91|400.71|404.88|402.68|405.1|402.9|402.46|400.26|0
1661192100000|2022-08-22 18:15:00|405.1|402.9|405.33|403.13|406.25|404.05|403.5|401.3|0
1661192400000|2022-08-22 18:20:00|405.56|403.36|404.87|402.67|406.7|404.5|404.64|402.44|0
1661192700000|2022-08-22 18:25:00|404.64|402.44|404.18|401.98|405.78|403.58|403.95|401.75|0
1661193000000|2022-08-22 18:30:00|403.95|401.75|403.26|401.06|405.09|402.89|402.35|400.15|0
1661193300000|2022-08-22 18:35:00|403.03|400.83|402.34|400.14|403.95|401.75|401.89|399.69|0
1661193600000|2022-08-22 18:40:00|402.12|399.92|399.15|396.95|402.34|400.14|399.15|396.95|0
1661193900000|2022-08-22 18:45:00|399.37|397.17|399.37|397.17|400.74|398.54|398.92|396.72|0
1661194200000|2022-08-22 18:50:00|399.14|396.94|398.68|396.48|400.97|398.77|398.23|396.03|0
1661194500000|2022-08-22 18:55:00|398.91|396.71|400.05|397.85|400.5|398.3|397.32|395.12|0
1661194800000|2022-08-22 19:00:00|400.28|398.08|402.33|400.13|404.39|402.19|400.05|397.85|0
1661195100000|2022-08-22 19:05:00|401.87|399.67|404.15|401.95|404.38|402.18|401.19|398.99|0
1661195400000|2022-08-22 19:10:00|404.38|402.18|406.67|404.47|407.36|405.16|404.38|402.18|0
1661195700000|2022-08-22 19:15:00|406.9|404.7|403.19|400.99|408.5|406.3|403.19|400.99|0
1661196000000|2022-08-22 19:20:00|403.42|401.22|405.94|403.74|406.17|403.97|402.73|400.53|0
1661196300000|2022-08-22 19:25:00|406.17|403.97|402.49|400.29|407.31|405.11|402.04|399.84|0
1661196600000|2022-08-22 19:30:00|402.95|400.75|399.97|397.77|403.87|401.67|399.06|396.86|0
1661196900000|2022-08-22 19:35:00|399.74|397.54|404.09|401.89|405.24|403.04|399.74|397.54|0
1661197200000|2022-08-22 19:40:00|404.32|402.12|395.63|393.43|404.32|402.12|395.63|393.43|0
1661197500000|2022-08-22 19:45:00|395.85|393.65|400.22|398.02|400.44|398.24|395.63|393.43|0
1661197800000|2022-08-22 19:50:00|399.53|397.33|402.96|400.76|406.62|404.42|399.53|397.33|0
1661198100000|2022-08-22 19:55:00|403.64|401.44|405.7|403.5|405.7|403.5|400.67|398.47|0
1661198400000|2022-08-22 20:00:00|406.16|403.96|406.61|404.41|407.3|405.1|405.01|402.81|0
1661198700000|2022-08-22 20:05:00|407.3|405.1|406.56|404.36|407.3|405.1|405.92|403.72|0
1661199000000|2022-08-22 20:10:00|406.33|404.13|407.48|405.28|408.17|405.97|406.1|403.9|0
1661199300000|2022-08-22 20:15:00|407.78|404.98|407.32|404.52|408.01|405.21|406.4|403.6|0
1661199600000|2022-08-22 20:20:00|407.09|404.29|408.92|406.12|408.92|406.12|407.09|404.29|0
1661199900000|2022-08-22 20:25:00|408.69|405.89|408.92|406.12|409.38|406.58|408.46|405.66|0
1661200200000|2022-08-22 20:30:00|409.15|406.35|409.15|406.35|409.61|406.81|408.8|406|0
1661200500000|2022-08-22 20:35:00|409.38|406.58|408.68|405.88|409.61|406.81|408.68|405.88|0
1661200800000|2022-08-22 20:40:00|408.91|406.11|408.91|406.11|409.25|406.45|408.68|405.88|0
1661201100000|2022-08-22 20:45:00|409.14|406.34|409.48|406.68|409.48|406.68|408.68|405.88|0
1661201400000|2022-08-22 20:50:00|409.37|406.57|409.47|406.67|409.6|406.8|409.13|406.33|0
1661201700000|2022-08-22 20:55:00|409.36|406.56|409.47|406.67|409.82|407.02|408.9|406.1|0
1661202000000|2022-08-22 21:00:00|409.14|406.34|409.24|406.44|409.34|406.54|408.76|405.96|0
1661202300000|2022-08-22 21:05:00|409.2|406.4|408.6|405.8|409.4|406.6|408.6|405.8|0
1661202600000|2022-08-22 21:10:00|408.69|405.89|409.26|406.46|409.26|406.46|408.46|405.66|0
1661202900000|2022-08-22 21:15:00|409.29|406.49|409.39|406.59|409.39|406.59|409.23|406.43|0
1661203200000|2022-08-22 21:20:00|409.25|406.45|409.39|406.59|409.39|406.59|409.25|406.45|0
1661203500000|2022-08-22 21:25:00|409.25|406.45|409.22|406.42|409.25|406.45|409.22|406.42|0
1661203800000|2022-08-22 21:30:00|409.25|406.45|409.22|406.42|409.25|406.45|409.22|406.42|0
1661204100000|2022-08-22 21:35:00|409.25|406.45|409.58|406.78|409.58|406.78|409.24|406.44|0
1661204400000|2022-08-22 21:40:00|409.55|406.75|409.54|406.74|409.58|406.78|409.32|406.52|0
1661204700000|2022-08-22 21:45:00|409.58|406.78|409.31|406.51|409.58|406.78|409.31|406.51|0
1661205000000|2022-08-22 21:50:00|409.24|406.44|409.41|406.61|409.47|406.67|409.21|406.41|0
1661205300000|2022-08-22 21:55:00|409.13|406.33|409.47|406.67|409.64|406.84|409.13|406.33|0
1661205600000|2022-08-22 22:00:00|409.66|406.86|407.71|404.91|410.01|407.21|406.79|403.99|0
1661205900000|2022-08-22 22:05:00|407.48|404.68|409.78|406.98|409.78|406.98|407.48|404.68|0
1661206200000|2022-08-22 22:10:00|409.32|406.52|409.42|406.62|409.77|406.97|409.09|406.29|0
1661206500000|2022-08-22 22:15:00|409.54|406.74|408.39|405.59|409.54|406.74|408.16|405.36|0
1661206800000|2022-08-22 22:20:00|408.62|405.82|409.08|406.28|409.19|406.39|408.16|405.36|0
1661207100000|2022-08-22 22:25:00|409.31|406.51|409.3|406.5|410|407.2|409.3|406.5|0
1661207400000|2022-08-22 22:30:00|409.53|406.73|410.68|407.88|410.68|407.88|409.07|406.27|0
1661207700000|2022-08-22 22:35:00|410.79|407.99|411.37|408.57|411.6|408.8|410.68|407.88|0
1661208000000|2022-08-22 22:40:00|411.48|408.68|411.83|409.03|411.83|409.03|410.91|408.11|0
1661208300000|2022-08-22 22:45:00|411.37|408.57|412.05|409.25|412.29|409.49|411.13|408.33|0
1661208600000|2022-08-22 22:50:00|412.28|409.48|411.59|408.79|412.51|409.71|411.13|408.33|0
1661208900000|2022-08-22 22:55:00|411.36|408.56|411.36|408.56|411.82|409.02|411.36|408.56|0
1661209200000|2022-08-22 23:00:00|411.13|408.33|411.27|408.47|411.38|408.58|410.51|407.71|0
1661209500000|2022-08-22 23:05:00|411.15|408.35|411.27|408.47|411.73|408.93|410.92|408.12|0
1661209800000|2022-08-22 23:10:00|411.73|408.93|412.19|409.39|412.42|409.62|411.5|408.7|0
1661210100000|2022-08-22 23:15:00|412.3|409.5|412.03|409.23|412.49|409.69|411.96|409.16|0
1661210400000|2022-08-22 23:20:00|412.26|409.46|412.49|409.69|412.49|409.69|411.8|409|0
1661210700000|2022-08-22 23:25:00|412.26|409.46|410.87|408.07|412.26|409.46|410.41|407.61|0
1661211000000|2022-08-22 23:30:00|411.1|408.3|412.25|409.45|412.25|409.45|410.18|407.38|0
1661211300000|2022-08-22 23:35:00|412.13|409.33|412.25|409.45|412.71|409.91|412.02|409.22|0
1661211600000|2022-08-22 23:40:00|412.48|409.68|412.25|409.45|412.48|409.68|412.02|409.22|0
1661211900000|2022-08-22 23:45:00|412.02|409.22|412.94|410.14|413.05|410.25|411.78|408.98|0
1661212200000|2022-08-22 23:50:00|412.71|409.91|413.86|411.06|413.97|411.17|412.47|409.67|0
1661212500000|2022-08-22 23:55:00|414.09|411.29|414.09|411.29|414.55|411.75|413.39|410.59|0
1661212800000|2022-08-23 00:00:00|414.32|411.52|412.24|409.44|414.55|411.75|412|409.2|0
1661213100000|2022-08-23 00:05:00|412|409.2|412.34|409.54|413.5|410.7|412|409.2|0
1661213400000|2022-08-23 00:10:00|412.23|409.43|412.23|409.43|412.46|409.66|412|409.2|0
1661213700000|2022-08-23 00:15:00|412.46|409.66|413.85|411.05|414.31|411.51|411.07|408.27|0
1661214000000|2022-08-23 00:20:00|413.84|411.04|413.15|410.35|414.54|411.74|412.92|410.12|0
1661214300000|2022-08-23 00:25:00|413.38|410.58|414.76|411.96|415|412.2|412.68|409.88|0
1661214600000|2022-08-23 00:30:00|414.64|411.84|413.48|410.68|414.76|411.96|412.68|409.88|0
1661214900000|2022-08-23 00:35:00|413.37|410.57|412.45|409.65|413.95|411.15|412.45|409.65|0
1661215200000|2022-08-23 00:40:00|412.68|409.88|411.63|408.83|412.68|409.88|411.52|408.72|0
1661215500000|2022-08-23 00:45:00|411.75|408.95|412.21|409.41|412.44|409.64|411.52|408.72|0
1661215800000|2022-08-23 00:50:00|411.98|409.18|408.28|405.48|411.98|409.18|408.28|405.48|0
1661216100000|2022-08-23 00:55:00|408.51|405.71|406.89|404.09|408.97|406.17|406.2|403.4|0
1661216400000|2022-08-23 01:00:00|407.12|404.32|405.97|403.17|407.35|404.55|405.74|402.94|0
1661216700000|2022-08-23 01:05:00|406.2|403.4|409.19|406.39|409.42|406.62|406.2|403.4|0
1661217000000|2022-08-23 01:10:00|409.3|406.5|409.19|406.39|409.42|406.62|407.69|404.89|0
1661217300000|2022-08-23 01:15:00|409.42|406.62|409.65|406.85|409.65|406.85|408.49|405.69|0
1661217600000|2022-08-23 01:20:00|409.53|406.73|411.37|408.57|412.19|409.39|409.42|406.62|0
1661217900000|2022-08-23 01:25:00|411.26|408.46|411.26|408.46|411.72|408.92|410.57|407.77|0
1661218200000|2022-08-23 01:30:00|411.37|408.57|411.95|409.15|411.95|409.15|410.56|407.76|0
1661218500000|2022-08-23 01:35:00|411.72|408.92|408.71|405.91|411.72|408.92|407.33|404.53|0
1661218800000|2022-08-23 01:40:00|409.17|406.37|408.48|405.68|409.4|406.6|407.79|404.99|0
1661219100000|2022-08-23 01:45:00|408.36|405.56|409.4|406.6|410.32|407.52|407.33|404.53|0
1661219400000|2022-08-23 01:50:00|409.63|406.83|408.47|405.67|409.63|406.83|407.55|404.75|0
1661219700000|2022-08-23 01:55:00|408.24|405.44|407.09|404.29|408.7|405.9|406.62|403.82|0
1661220000000|2022-08-23 02:00:00|407.55|404.75|408.7|405.9|408.93|406.13|407.55|404.75|0
1661220300000|2022-08-23 02:05:00|408.47|405.67|408.93|406.13|410.31|407.51|408.47|405.67|0
1661220600000|2022-08-23 02:10:00|408.69|405.89|408.69|405.89|409.16|406.36|408.23|405.43|0
1661220900000|2022-08-23 02:15:00|408.57|405.77|408.23|405.43|409.61|406.81|408.23|405.43|0
1661221200000|2022-08-23 02:20:00|408.34|405.54|408.92|406.12|409.15|406.35|407.53|404.73|0
1661221500000|2022-08-23 02:25:00|409.15|406.35|408.45|405.65|409.15|406.35|408.22|405.42|0
1661221800000|2022-08-23 02:30:00|408.22|405.42|408.68|405.88|408.68|405.88|407.99|405.19|0
1661222100000|2022-08-23 02:35:00|408.91|406.11|410.17|407.37|410.99|408.19|408.91|406.11|0
1661222400000|2022-08-23 02:40:00|410.29|407.49|409.6|406.8|410.29|407.49|409.6|406.8|0
1661222700000|2022-08-23 02:45:00|409.83|407.03|412.37|409.57|413.06|410.26|409.83|407.03|0
1661223000000|2022-08-23 02:50:00|412.83|410.03|412.36|409.56|413.29|410.49|411.9|409.1|0
1661223300000|2022-08-23 02:55:00|412.47|409.67|412.36|409.56|412.83|410.03|411.67|408.87|0
1661223600000|2022-08-23 03:00:00|412.59|409.79|411.43|408.63|413.29|410.49|411.2|408.4|0
1661223900000|2022-08-23 03:05:00|411.54|408.74|410.74|407.94|411.89|409.09|410.74|407.94|0
1661224200000|2022-08-23 03:10:00|410.97|408.17|412.12|409.32|412.12|409.32|410.73|407.93|0
1661224500000|2022-08-23 03:15:00|412.35|409.55|410.96|408.16|412.35|409.55|410.96|408.16|0
1661224800000|2022-08-23 03:20:00|411.19|408.39|411.88|409.08|412.12|409.32|411.07|408.27|0
1661225100000|2022-08-23 03:25:00|412.11|409.31|410.96|408.16|412.11|409.31|410.96|408.16|0
1661225400000|2022-08-23 03:30:00|411.19|408.39|410.72|407.92|411.19|408.39|410.03|407.23|0
1661225700000|2022-08-23 03:35:00|410.6|407.8|410.26|407.46|411.18|408.38|410.03|407.23|0
1661226000000|2022-08-23 03:40:00|410.49|407.69|409.79|406.99|410.49|407.69|409.79|406.99|0
1661226300000|2022-08-23 03:45:00|409.56|406.76|408.97|406.17|410.02|407.22|408.74|405.94|0
1661226600000|2022-08-23 03:50:00|409.09|406.29|408.86|406.06|409.33|406.53|408.63|405.83|0
1661226900000|2022-08-23 03:55:00|408.74|405.94|408.86|406.06|409.2|406.4|408.63|405.83|0
1661227200000|2022-08-23 04:00:00|409.09|406.29|409.2|406.4|410.01|407.21|408.86|406.06|0
1661227500000|2022-08-23 04:05:00|409.32|406.52|407.93|405.13|409.32|406.52|407.93|405.13|0
1661227800000|2022-08-23 04:10:00|408.16|405.36|407.93|405.13|408.39|405.59|407.81|405.01|0
1661228100000|2022-08-23 04:15:00|407.92|405.12|407.23|404.43|408.39|405.59|407.23|404.43|0
1661228400000|2022-08-23 04:20:00|407.46|404.66|407.46|404.66|407.69|404.89|407.23|404.43|0
1661228700000|2022-08-23 04:25:00|407.69|404.89|407.57|404.77|407.92|405.12|407.57|404.77|0
1661229000000|2022-08-23 04:30:00|407.45|404.65|408.37|405.57|408.61|405.81|407.45|404.65|0
1661229300000|2022-08-23 04:35:00|408.14|405.34|407.45|404.65|408.14|405.34|407.45|404.65|0
1661229600000|2022-08-23 04:40:00|407.22|404.42|407.21|404.41|407.22|404.42|406.75|403.95|0
1661229900000|2022-08-23 04:45:00|406.98|404.18|406.52|403.72|406.98|404.18|406.52|403.72|0
1661230200000|2022-08-23 04:50:00|405.6|402.8|406.06|403.26|406.52|403.72|405.6|402.8|0
1661230500000|2022-08-23 04:55:00|405.94|403.14|404.44|401.64|406.05|403.25|403.98|401.18|0
1661230800000|2022-08-23 05:00:00|404.67|401.87|403.62|400.82|405.36|402.56|403.28|400.48|0
1661231100000|2022-08-23 05:05:00|403.74|400.94|399.83|397.03|403.97|401.17|399.6|396.8|0
1661231400000|2022-08-23 05:10:00|400.06|397.26|400.06|397.26|401.21|398.41|399.37|396.57|0
1661231700000|2022-08-23 05:15:00|399.83|397.03|398.91|396.11|399.83|397.03|397.76|394.96|0
1661232000000|2022-08-23 05:20:00|398.68|395.88|398.44|395.64|399.14|396.34|397.53|394.73|0
1661232300000|2022-08-23 05:25:00|398.67|395.87|398.08|395.28|398.67|395.87|397.29|394.49|0
1661232600000|2022-08-23 05:30:00|398.31|395.51|395.78|392.98|398.54|395.74|395.56|392.76|0
1661232900000|2022-08-23 05:35:00|396.01|393.21|396.7|393.9|397.38|394.58|395.33|392.53|0
1661233200000|2022-08-23 05:40:00|396.93|394.13|399.44|396.64|399.9|397.1|396.7|393.9|0
1661233500000|2022-08-23 05:45:00|399.21|396.41|398.46|395.66|399.21|396.41|398.23|395.43|0
1661233800000|2022-08-23 05:50:00|398.23|395.43|399.14|396.34|399.6|396.8|398|395.2|0
1661234100000|2022-08-23 05:55:00|398.91|396.11|398.56|395.76|400.29|397.49|398.56|395.76|0
1661234400000|2022-08-23 06:00:00|398.68|395.88|401.43|398.63|401.89|399.09|398.68|395.88|0
1661234700000|2022-08-23 06:05:00|401.2|398.4|396.38|393.58|401.89|399.09|396.38|393.58|0
1661235000000|2022-08-23 06:10:00|396.61|393.81|389.76|386.96|397.3|394.5|389.31|386.51|0
1661235300000|2022-08-23 06:15:00|389.53|386.73|389.99|387.19|391.24|388.44|389.53|386.73|0
1661235600000|2022-08-23 06:20:00|389.76|386.96|388.81|386.01|390.21|387.41|386.81|384.01|0
1661235900000|2022-08-23 06:25:00|388.58|385.78|388.12|385.32|390.85|388.05|387.89|385.09|0
1661236200000|2022-08-23 06:30:00|387.67|384.87|387.61|384.81|389.71|386.91|387.16|384.36|0
1661236500000|2022-08-23 06:35:00|387.84|385.04|383.53|380.73|388.06|385.26|383.3|380.5|0
1661236800000|2022-08-23 06:40:00|383.75|380.95|388.28|385.48|388.29|385.49|383.75|380.95|0
1661237100000|2022-08-23 06:45:00|388.06|385.26|387.83|385.03|388.28|385.48|386.01|383.21|0
1661237400000|2022-08-23 06:50:00|388.05|385.25|389.64|386.84|389.98|387.18|388.05|385.25|0
1661237700000|2022-08-23 06:55:00|390.1|387.3|389.24|386.44|390.6|387.8|389.24|386.44|0
1661238000000|2022-08-23 07:00:00|389.92|387.12|394.47|391.67|394.93|392.13|389.12|386.32|0
1661238300000|2022-08-23 07:05:00|394.17|391.97|399.2|397|399.2|397|394.17|391.97|0
1661238600000|2022-08-23 07:10:00|399.89|397.69|397.04|394.84|400.58|398.38|396.58|394.38|0
1661238900000|2022-08-23 07:15:00|395.21|393.01|399.56|397.36|403|400.8|395.21|393.01|0
1661239200000|2022-08-23 07:20:00|399.44|397.24|405.3|403.1|405.53|403.33|399.44|397.24|0
1661239500000|2022-08-23 07:25:00|405.07|402.87|404.14|401.94|406.91|404.71|403.68|401.48|0
1661239800000|2022-08-23 07:30:00|406.44|404.24|401.49|399.29|406.67|404.47|400.92|398.72|0
1661240100000|2022-08-23 07:35:00|401.61|399.41|403.45|401.25|404.37|402.17|400.23|398.03|0
1661240400000|2022-08-23 07:40:00|404.01|401.81|409.19|406.99|409.42|407.22|404.01|401.81|0
1661240700000|2022-08-23 07:45:00|408.96|406.76|410.11|407.91|411.96|409.76|408.5|406.3|0
1661241000000|2022-08-23 07:50:00|410.34|408.14|410.57|408.37|410.8|408.6|408.27|406.07|0
1661241300000|2022-08-23 07:55:00|410.22|408.02|410.34|408.14|412.19|409.99|410.11|407.91|0
1661241600000|2022-08-23 08:00:00|410.8|408.6|414.26|412.06|414.49|412.29|410.57|408.37|0
1661241900000|2022-08-23 08:05:00|414.03|411.83|414.49|412.29|416.34|414.14|412.64|410.44|0
1661242200000|2022-08-23 08:10:00|414.72|412.52|415.08|412.88|418.19|415.99|414.49|412.29|0
1661242500000|2022-08-23 08:15:00|415.32|413.12|416.7|414.5|417.17|414.97|414.85|412.65|0
1661242800000|2022-08-23 08:20:00|416.47|414.27|415.08|412.88|417.16|414.96|413.8|411.6|0
1661243100000|2022-08-23 08:25:00|415.19|412.99|412.53|410.33|415.31|413.11|412.53|410.33|0
1661243400000|2022-08-23 08:30:00|412.3|410.1|414.61|412.41|414.84|412.64|411.38|409.18|0
1661243700000|2022-08-23 08:35:00|415.07|412.87|415.07|412.87|415.07|412.87|413.45|411.25|0
1661244000000|2022-08-23 08:40:00|415.41|413.21|413.91|411.71|415.99|413.79|413.91|411.71|0
1661244300000|2022-08-23 08:45:00|414.14|411.94|412.29|410.09|414.83|412.63|412.29|410.09|0
1661244600000|2022-08-23 08:50:00|412.06|409.86|412.05|409.85|412.75|410.55|411.59|409.39|0
1661244900000|2022-08-23 08:55:00|411.82|409.62|410.54|408.34|412.29|410.09|410.01|407.81|0
1661245200000|2022-08-23 09:00:00|410.31|408.11|410.08|407.88|411.11|408.91|409.39|407.19|0
1661245500000|2022-08-23 09:05:00|409.85|407.65|412.85|410.65|413.54|411.34|409.62|407.42|0
1661245800000|2022-08-23 09:10:00|412.61|410.41|410.53|408.33|412.84|410.64|410.53|408.33|0
1661246100000|2022-08-23 09:15:00|410.76|408.56|410.07|407.87|411.92|409.72|409.61|407.41|0
1661246400000|2022-08-23 09:20:00|409.84|407.64|409.14|406.94|410.41|408.21|409.14|406.94|0
1661246700000|2022-08-23 09:25:00|408.91|406.71|408.22|406.02|409.14|406.94|407.99|405.79|0
1661247000000|2022-08-23 09:30:00|407.99|405.79|408.22|406.02|409.14|406.94|407.99|405.79|0
1661247300000|2022-08-23 09:35:00|408.33|406.13|407.17|404.97|408.91|406.71|406.83|404.63|0
1661247600000|2022-08-23 09:40:00|407.06|404.86|408.44|406.24|408.44|406.24|407.06|404.86|0
1661247900000|2022-08-23 09:45:00|408.32|406.12|412.59|410.39|413.05|410.85|408.32|406.12|0
1661248200000|2022-08-23 09:50:00|412.7|410.5|413.28|411.08|413.74|411.54|412.13|409.93|0
1661248500000|2022-08-23 09:55:00|413.51|411.31|414.13|411.93|414.6|412.4|413.05|410.85|0
1661248800000|2022-08-23 10:00:00|413.9|411.7|412.28|410.08|414.13|411.93|412.28|410.08|0
1661249100000|2022-08-23 10:05:00|412.51|410.31|410.19|407.99|412.74|410.54|409.73|407.53|0
1661249400000|2022-08-23 10:10:00|410.42|408.22|409.96|407.76|410.42|408.22|408.8|406.6|0
1661249700000|2022-08-23 10:15:00|410.19|407.99|407.42|405.22|410.19|407.99|407.42|405.22|0
1661250000000|2022-08-23 10:20:00|407.19|404.99|405.22|403.02|407.19|404.99|404.99|402.79|0
1661250300000|2022-08-23 10:25:00|404.99|402.79|404.52|402.32|406.14|403.94|404.29|402.09|0
1661250600000|2022-08-23 10:30:00|404.75|402.55|404.98|402.78|407.29|405.09|404.75|402.55|0
1661250900000|2022-08-23 10:35:00|404.75|402.55|406.36|404.16|406.36|404.16|404.75|402.55|0
1661251200000|2022-08-23 10:40:00|406.59|404.39|412.13|409.93|412.13|409.93|406.59|404.39|0
1661251500000|2022-08-23 10:45:00|412.01|409.81|409.81|407.61|412.59|410.39|409.81|407.61|0
1661251800000|2022-08-23 10:50:00|409.58|407.38|409.58|407.38|410.04|407.84|408.2|406|0
1661252100000|2022-08-23 10:55:00|409.35|407.15|407.04|404.84|410.27|408.07|407.04|404.84|0
1661252400000|2022-08-23 11:00:00|406.81|404.61|406.11|403.91|409.22|407.02|405.88|403.68|0
1661252700000|2022-08-23 11:05:00|405.88|403.68|404.5|402.3|406.11|403.91|403.69|401.49|0
1661253000000|2022-08-23 11:10:00|404.27|402.07|405.41|403.21|405.42|403.22|403.11|400.91|0
1661253300000|2022-08-23 11:15:00|405.18|402.98|405.87|403.67|406.1|403.9|404.49|402.29|0
1661253600000|2022-08-23 11:20:00|406.1|403.9|406.33|404.13|407.25|405.05|405.87|403.67|0
1661253900000|2022-08-23 11:25:00|406.1|403.9|404.94|402.74|406.56|404.36|403.79|401.59|0
1661254200000|2022-08-23 11:30:00|405.17|402.97|404.94|402.74|407.02|404.82|404.94|402.74|0
1661254500000|2022-08-23 11:35:00|404.71|402.51|406.43|404.23|406.78|404.58|404.25|402.05|0
1661254800000|2022-08-23 11:40:00|406.55|404.35|405.86|403.66|406.55|404.35|405.51|403.31|0
1661255100000|2022-08-23 11:45:00|406.09|403.89|407.93|405.73|408.16|405.96|404.24|402.04|0
1661255400000|2022-08-23 11:50:00|407.81|405.61|409.54|407.34|411.39|409.19|406.77|404.57|0
1661255700000|2022-08-23 11:55:00|410|407.8|410.23|408.03|410.47|408.27|408.16|405.96|0
1661256000000|2022-08-23 12:00:00|410.46|408.26|410.23|408.03|410.69|408.49|408.61|406.41|0
1661256300000|2022-08-23 12:05:00|410.46|408.26|409.18|406.98|410.92|408.72|408.61|406.41|0
1661256600000|2022-08-23 12:10:00|409.07|406.87|407.91|405.71|409.3|407.1|407.22|405.02|0
1661256900000|2022-08-23 12:15:00|408.02|405.82|406.99|404.79|408.14|405.94|406.07|403.87|0
1661257200000|2022-08-23 12:20:00|407.22|405.02|405.6|403.4|407.68|405.48|404.22|402.02|0
1661257500000|2022-08-23 12:25:00|405.83|403.63|407.67|405.47|407.67|405.47|405.14|402.94|0
1661257800000|2022-08-23 12:30:00|408.13|405.93|405.83|403.63|408.6|406.4|403.75|401.55|0
1661258100000|2022-08-23 12:35:00|405.71|403.51|400.3|398.1|405.82|403.62|400.07|397.87|0
1661258400000|2022-08-23 12:40:00|400.53|398.33|402.36|400.16|403.75|401.55|400.3|398.1|0
1661258700000|2022-08-23 12:45:00|402.24|400.04|400.75|398.55|403.74|401.54|400.52|398.32|0
1661259000000|2022-08-23 12:50:00|400.52|398.32|401.67|399.47|402.13|399.93|399.14|396.94|0
1661259300000|2022-08-23 12:55:00|401.9|399.7|400.52|398.32|402.36|400.16|399.6|397.4|0
1661259600000|2022-08-23 13:00:00|400.63|398.43|395.67|393.47|400.75|398.55|395.44|393.24|0
1661259900000|2022-08-23 13:05:00|395.9|393.7|397.74|395.54|398.66|396.46|395.44|393.24|0
1661260200000|2022-08-23 13:10:00|397.97|395.77|397.96|395.76|397.97|395.77|395.89|393.69|0
1661260500000|2022-08-23 13:15:00|397.73|395.53|397.73|395.53|397.96|395.76|397.04|394.84|0
1661260800000|2022-08-23 13:20:00|397.5|395.3|400.49|398.29|400.95|398.75|397.04|394.84|0
1661261100000|2022-08-23 13:25:00|400.72|398.52|398.6|396.4|401.64|399.44|397.91|395.71|0
1661261400000|2022-08-23 13:30:00|398.37|396.17|404.89|402.69|406.28|404.08|397.68|395.48|0
1661261700000|2022-08-23 13:35:00|405.36|403.16|401.2|399|408.36|406.16|401.2|399|0
1661262000000|2022-08-23 13:40:00|400.97|398.77|394.54|392.34|404.43|402.23|394.31|392.11|0
1661262300000|2022-08-23 13:45:00|398.21|396.01|405.81|403.61|407.43|405.23|396.03|393.83|0
1661262600000|2022-08-23 13:50:00|406.73|404.53|410.45|408.25|414.14|411.94|405.81|403.61|0
1661262900000|2022-08-23 13:55:00|410.68|408.48|408.13|405.93|412.76|410.56|406.51|404.31|0
1661263200000|2022-08-23 14:00:00|408.01|405.81|404.43|402.23|412.29|410.09|403.74|401.54|0
1661263500000|2022-08-23 14:05:00|405.13|402.93|417.86|415.66|417.86|415.66|405.13|402.93|0
1661263800000|2022-08-23 14:10:00|417.62|415.42|420.18|417.98|422.27|420.07|417.16|414.96|0
1661264100000|2022-08-23 14:15:00|419.71|417.51|417.62|415.42|421.34|419.14|415.3|413.1|0
1661264400000|2022-08-23 14:20:00|417.5|415.3|416.45|414.25|420.64|418.44|416.22|414.02|0
1661264700000|2022-08-23 14:25:00|416.22|414.02|409.27|407.07|416.69|414.49|409.27|407.07|0
1661265000000|2022-08-23 14:30:00|409.73|407.53|415.75|413.55|417.15|414.95|408.57|406.37|0
1661265300000|2022-08-23 14:35:00|416.22|414.02|406.95|404.75|417.14|414.94|406.95|404.75|0
1661265600000|2022-08-23 14:40:00|406.72|404.52|408.37|406.17|409.53|407.33|404.41|402.21|0
1661265900000|2022-08-23 14:45:00|408.25|406.05|409.29|407.09|410.45|408.25|405.13|402.93|0
1661266200000|2022-08-23 14:50:00|409.52|407.32|403.05|400.85|411.84|409.64|402.13|399.93|0
1661266500000|2022-08-23 14:55:00|402.13|399.93|398.66|396.46|403.03|400.83|397.97|395.77|0
1661266800000|2022-08-23 15:00:00|398.89|396.69|395.95|393.75|400.04|397.84|391.09|388.89|0
1661267100000|2022-08-23 15:05:00|395.49|393.29|395.58|393.38|396.96|394.76|393.66|391.46|0
1661267400000|2022-08-23 15:10:00|395.35|393.15|399.71|397.51|400.63|398.43|394.89|392.69|0
1661267700000|2022-08-23 15:15:00|399.48|397.28|402.92|400.72|404.54|402.34|399.48|397.28|0
1661268000000|2022-08-23 15:20:00|402.69|400.49|402.23|400.03|404.53|402.33|400.85|398.65|0
1661268300000|2022-08-23 15:25:00|403.15|400.95|398.09|395.89|403.15|400.95|397.86|395.66|0
1661268600000|2022-08-23 15:30:00|398.32|396.12|399.69|397.49|401.77|399.57|398.09|395.89|0
1661268900000|2022-08-23 15:35:00|400.38|398.18|403.37|401.17|404.76|402.56|400.38|398.18|0
1661269200000|2022-08-23 15:40:00|403.6|401.4|399.69|397.49|404.06|401.86|397.62|395.42|0
1661269500000|2022-08-23 15:45:00|399.92|397.72|401.75|399.55|403.37|401.17|399.69|397.49|0
1661269800000|2022-08-23 15:50:00|401.98|399.78|401.06|398.86|404.06|401.86|399.45|397.25|0
1661270100000|2022-08-23 15:55:00|400.83|398.63|399.22|397.02|400.83|398.63|396.69|394.49|0
1661270400000|2022-08-23 16:00:00|399.45|397.25|396|393.8|399.79|397.59|394.17|391.97|0
1661270700000|2022-08-23 16:05:00|395.77|393.57|399.21|397.01|399.21|397.01|393.94|391.74|0
1661271000000|2022-08-23 16:10:00|399.44|397.24|397.14|394.94|399.44|397.24|396.45|394.25|0
1661271300000|2022-08-23 16:15:00|397.37|395.17|392.32|390.12|397.83|395.63|391.41|389.21|0
1661271600000|2022-08-23 16:20:00|392.55|390.35|389.58|387.38|392.78|390.58|388.66|386.46|0
1661271900000|2022-08-23 16:25:00|389.35|387.15|389.12|386.92|393.92|391.72|388.43|386.23|0
1661272200000|2022-08-23 16:30:00|388.89|386.69|393.46|391.26|393.46|391.26|388.89|386.69|0
1661272500000|2022-08-23 16:35:00|393.23|391.03|398.73|396.53|399.19|396.99|393|390.8|0
1661272800000|2022-08-23 16:40:00|398.5|396.3|399.3|397.1|400.34|398.14|397.58|395.38|0
1661273100000|2022-08-23 16:45:00|399.19|396.99|397.12|394.92|400.11|397.91|397.12|394.92|0
1661273400000|2022-08-23 16:50:00|396.89|394.69|399.18|396.98|400.1|397.9|396.54|394.34|0
1661273700000|2022-08-23 16:55:00|398.72|396.52|400.33|398.13|401.71|399.51|398.03|395.83|0
1661274000000|2022-08-23 17:00:00|400.79|398.59|401.02|398.82|402.17|399.97|399.64|397.44|0
1661274300000|2022-08-23 17:05:00|400.9|398.7|397.56|395.36|400.9|398.7|396.42|394.22|0
1661274600000|2022-08-23 17:10:00|397.33|395.13|399.17|396.97|399.17|396.97|394.81|392.61|0
1661274900000|2022-08-23 17:15:00|399.4|397.2|397.79|395.59|401.93|399.73|397.33|395.13|0
1661275200000|2022-08-23 17:20:00|397.56|395.36|395.95|393.75|399.86|397.66|395.72|393.52|0
1661275500000|2022-08-23 17:25:00|395.49|393.29|402.61|400.41|403.99|401.79|395.49|393.29|0
1661275800000|2022-08-23 17:30:00|402.84|400.64|404.91|402.71|405.15|402.95|402.84|400.64|0
1661276100000|2022-08-23 17:35:00|404.45|402.25|399.61|397.41|404.45|402.25|399.15|396.95|0
1661276400000|2022-08-23 17:40:00|399.84|397.64|398.69|396.49|401.45|399.25|398|395.8|0
1661276700000|2022-08-23 17:45:00|398.46|396.26|397.08|394.88|399.15|396.95|395.93|393.73|0
1661277000000|2022-08-23 17:50:00|396.62|394.42|393.86|391.66|396.62|394.42|391.12|388.92|0
1661277300000|2022-08-23 17:55:00|393.64|391.44|394.78|392.58|395.93|393.73|392.72|390.52|0
1661277600000|2022-08-23 18:00:00|394.55|392.35|393.63|391.43|394.55|392.35|392.26|390.06|0
1661277900000|2022-08-23 18:05:00|393.86|391.66|396.15|393.95|397.07|394.87|393.17|390.97|0
1661278200000|2022-08-23 18:10:00|395.92|393.72|395.46|393.26|396.38|394.18|393.62|391.42|0
1661278500000|2022-08-23 18:15:00|395.69|393.49|398.21|396.01|398.67|396.47|395|392.8|0
1661278800000|2022-08-23 18:20:00|398.44|396.24|401.66|399.46|401.66|399.46|397.98|395.78|0
1661279100000|2022-08-23 18:25:00|401.43|399.23|400.73|398.53|401.43|399.23|399.35|397.15|0
1661279400000|2022-08-23 18:30:00|400.96|398.76|397.74|395.54|401.65|399.45|397.28|395.08|0
1661279700000|2022-08-23 18:35:00|397.51|395.31|399.8|397.6|400.03|397.83|397.28|395.08|0
1661280000000|2022-08-23 18:40:00|399.45|397.25|400.03|397.83|402.1|399.9|397.73|395.53|0
1661280300000|2022-08-23 18:45:00|399.8|397.6|396.8|394.6|399.8|397.6|395.42|393.22|0
1661280600000|2022-08-23 18:50:00|396.57|394.37|394.72|392.52|396.8|394.6|394.27|392.07|0
1661280900000|2022-08-23 18:55:00|394.95|392.75|397.71|395.51|398.4|396.2|394.49|392.29|0
1661281200000|2022-08-23 19:00:00|397.48|395.28|400.71|398.51|401.63|399.43|397.25|395.05|0
1661281500000|2022-08-23 19:05:00|400.94|398.74|401.63|399.43|401.86|399.66|399.09|396.89|0
1661281800000|2022-08-23 19:10:00|401.4|399.2|399.09|396.89|402.55|400.35|398.63|396.43|0
1661282100000|2022-08-23 19:15:00|398.86|396.66|403.47|401.27|403.7|401.5|398.86|396.66|0
1661282400000|2022-08-23 19:20:00|403.7|401.5|399.77|397.57|403.7|401.5|399.54|397.34|0
1661282700000|2022-08-23 19:25:00|399.54|397.34|399.77|397.57|400.69|398.49|398.62|396.42|0
1661283000000|2022-08-23 19:30:00|400|397.8|399.07|396.87|400.92|398.72|397.23|395.03|0
1661283300000|2022-08-23 19:35:00|398.61|396.41|396.54|394.34|399.07|396.87|395.85|393.65|0
1661283600000|2022-08-23 19:40:00|396.31|394.11|399.3|397.1|401.15|398.95|396.31|394.11|0
1661283900000|2022-08-23 19:45:00|398.38|396.18|396.3|394.1|398.38|396.18|394.23|392.03|0
1661284200000|2022-08-23 19:50:00|396.07|393.87|395.84|393.64|396.3|394.1|391.47|389.27|0
1661284500000|2022-08-23 19:55:00|395.62|393.42|392.41|390.21|398.14|395.94|392.41|390.21|0
1661284800000|2022-08-23 20:00:00|394.7|392.5|391.49|389.29|395.84|393.64|391.03|388.83|0
1661285100000|2022-08-23 20:05:00|391.26|389.06|391.26|389.06|392.17|389.97|390.8|388.6|0
1661285400000|2022-08-23 20:10:00|391.48|389.28|392.17|389.97|392.4|390.2|391.02|388.82|0
1661285700000|2022-08-23 20:15:00|392.24|389.44|392.46|389.66|392.47|389.67|392.24|389.44|0
1661286000000|2022-08-23 20:20:00|392.69|389.89|392.92|390.12|393.38|390.58|392.69|389.89|0
1661286300000|2022-08-23 20:25:00|392.69|389.89|393.14|390.34|393.14|390.34|392|389.2|0
1661286600000|2022-08-23 20:30:00|393.02|390.22|392|389.2|393.02|390.22|392|389.2|0
1661286900000|2022-08-23 20:35:00|391.99|389.19|391.99|389.19|392.22|389.42|391.77|388.97|0
1661287200000|2022-08-23 20:40:00|392.22|389.42|391.53|388.73|392.22|389.42|391.53|388.73|0
1661287500000|2022-08-23 20:45:00|391.76|388.96|391.3|388.5|391.99|389.19|391.07|388.27|0
1661287800000|2022-08-23 20:50:00|391.53|388.73|391.98|389.18|391.98|389.18|391.07|388.27|0
1661288100000|2022-08-23 20:55:00|392.21|389.41|391.4|388.6|392.21|389.41|390.95|388.15|0
1661288400000|2022-08-23 21:00:00|391.53|388.73|391.66|388.86|391.67|388.87|391.43|388.63|0
1661288700000|2022-08-23 21:05:00|391.63|388.83|391.36|388.56|391.69|388.89|391.36|388.56|0
1661289000000|2022-08-23 21:10:00|391.46|388.66|391.39|388.59|391.49|388.69|391.12|388.32|0
1661289300000|2022-08-23 21:15:00|391.29|388.49|391.39|388.59|391.39|388.59|390.89|388.09|0
1661289600000|2022-08-23 21:20:00|391.45|388.65|391.49|388.69|391.49|388.69|391.45|388.65|0
1661289900000|2022-08-23 21:25:00|391.59|388.79|391.48|388.68|391.61|388.81|391.31|388.51|0
1661290200000|2022-08-23 21:30:00|391.45|388.65|391.31|388.51|391.45|388.65|391.24|388.44|0
1661290500000|2022-08-23 21:35:00|391.28|388.48|391.24|388.44|391.34|388.54|391|388.2|0
1661290800000|2022-08-23 21:40:00|391.27|388.47|391.27|388.47|391.27|388.47|391.27|388.47|0
1661291100000|2022-08-23 21:45:00|391.37|388.57|391.23|388.43|391.53|388.73|391.23|388.43|0
1661291400000|2022-08-23 21:50:00|390.99|388.19|390.99|388.19|390.99|388.19|390.99|388.19|0
1661291700000|2022-08-23 21:55:00|391.23|388.43|391.32|388.52|391.49|388.69|391.23|388.43|0
1661292000000|2022-08-23 22:00:00|390.22|387.42|392.73|389.93|393.31|390.51|390.22|387.42|0
1661292300000|2022-08-23 22:05:00|392.85|390.05|393.99|391.19|393.99|391.19|392.85|390.05|0
1661292600000|2022-08-23 22:10:00|394.1|391.3|393.53|390.73|394.45|391.65|393.53|390.73|0
1661292900000|2022-08-23 22:15:00|393.76|390.96|394.21|391.41|394.44|391.64|393.76|390.96|0
1661293200000|2022-08-23 22:20:00|393.98|391.18|393.98|391.18|394.44|391.64|393.75|390.95|0
1661293500000|2022-08-23 22:25:00|393.75|390.95|393.52|390.72|393.98|391.18|393.29|390.49|0
1661293800000|2022-08-23 22:30:00|393.98|391.18|392.37|389.57|394.21|391.41|392.37|389.57|0
1661294100000|2022-08-23 22:35:00|392.6|389.8|392.94|390.14|393.28|390.48|392.37|389.57|0
1661294400000|2022-08-23 22:40:00|393.06|390.26|393.97|391.17|393.97|391.17|393.06|390.26|0
1661294700000|2022-08-23 22:45:00|393.85|391.05|394.19|391.39|394.65|391.85|393.85|391.05|0
1661295000000|2022-08-23 22:50:00|394.3|391.5|394.19|391.39|394.42|391.62|393.96|391.16|0
1661295300000|2022-08-23 22:55:00|394.07|391.27|393.96|391.16|394.07|391.27|393.73|390.93|0
1661295600000|2022-08-23 23:00:00|394.19|391.39|394.41|391.61|395.1|392.3|393.96|391.16|0
1661295900000|2022-08-23 23:05:00|394.52|391.72|395.33|392.53|395.56|392.76|394.52|391.72|0
1661296200000|2022-08-23 23:10:00|395.1|392.3|394.86|392.06|395.1|392.3|394.41|391.61|0
1661296500000|2022-08-23 23:15:00|394.97|392.17|395.32|392.52|395.55|392.75|394.86|392.06|0
1661296800000|2022-08-23 23:20:00|395.2|392.4|395.55|392.75|395.78|392.98|395.09|392.29|0
1661297100000|2022-08-23 23:25:00|395.32|392.52|394.4|391.6|395.55|392.75|394.4|391.6|0
1661297400000|2022-08-23 23:30:00|394.28|391.48|393.02|390.22|394.28|391.48|392.33|389.53|0
1661297700000|2022-08-23 23:35:00|392.79|389.99|393.35|390.55|393.59|390.79|392.56|389.76|0
1661298000000|2022-08-23 23:40:00|393.47|390.67|393.01|390.21|393.47|390.67|392.33|389.53|0
1661298300000|2022-08-23 23:45:00|392.89|390.09|393.01|390.21|393.01|390.21|392.09|389.29|0
1661298600000|2022-08-23 23:50:00|393.24|390.44|391.17|388.37|393.24|390.44|390.94|388.14|0
1661298900000|2022-08-23 23:55:00|390.94|388.14|392.09|389.29|392.09|389.29|390.94|388.14|0
1661299200000|2022-08-24 00:00:00|392.31|389.51|392.77|389.97|394.37|391.57|390.71|387.91|0
1661299500000|2022-08-24 00:05:00|392.88|390.08|392.88|390.08|393.68|390.88|391.96|389.16|0
1661299800000|2022-08-24 00:10:00|392.77|389.97|392.64|389.84|392.99|390.19|390.71|387.91|0
1661300100000|2022-08-24 00:15:00|392.53|389.73|392.53|389.73|393.68|390.88|391.39|388.59|0
1661300400000|2022-08-24 00:20:00|392.41|389.61|390.92|388.12|392.76|389.96|390.92|388.12|0
1661300700000|2022-08-24 00:25:00|391.15|388.35|391.61|388.81|391.84|389.04|390.92|388.12|0
1661301000000|2022-08-24 00:30:00|391.49|388.69|391.26|388.46|392.98|390.18|391.15|388.35|0
1661301300000|2022-08-24 00:35:00|391.15|388.35|389.31|386.51|391.38|388.58|389.31|386.51|0
1661301600000|2022-08-24 00:40:00|389.42|386.62|388.62|385.82|390.23|387.43|388.62|385.82|0
1661301900000|2022-08-24 00:45:00|388.85|386.05|390.68|387.88|390.91|388.11|388.85|386.05|0
1661302200000|2022-08-24 00:50:00|390.79|387.99|390.9|388.1|390.91|388.11|390.22|387.42|0
1661302500000|2022-08-24 00:55:00|390.79|387.99|389.99|387.19|391.59|388.79|389.99|387.19|0
1661302800000|2022-08-24 01:00:00|389.76|386.96|389.3|386.5|390.21|387.41|389.07|386.27|0
1661303100000|2022-08-24 01:05:00|389.53|386.73|389.29|386.49|389.86|387.06|388.61|385.81|0
1661303400000|2022-08-24 01:10:00|389.06|386.26|389.06|386.26|389.75|386.95|388.61|385.81|0
1661303700000|2022-08-24 01:15:00|389.52|386.72|389.74|386.94|390.54|387.74|389.52|386.72|0
1661304000000|2022-08-24 01:20:00|389.51|386.71|389.51|386.71|389.97|387.17|389.06|386.26|0
1661304300000|2022-08-24 01:25:00|389.74|386.94|388.59|385.79|390.2|387.4|388.59|385.79|0
1661304600000|2022-08-24 01:30:00|388.82|386.02|388.82|386.02|389.05|386.25|388.59|385.79|0
1661304900000|2022-08-24 01:35:00|388.59|385.79|389.73|386.93|389.73|386.93|388.59|385.79|0
1661305200000|2022-08-24 01:40:00|389.5|386.7|386.07|383.27|389.5|386.7|385.16|382.36|0
1661305500000|2022-08-24 01:45:00|385.84|383.04|383.33|380.53|386.3|383.5|382.88|380.08|0
1661305800000|2022-08-24 01:50:00|383.44|380.64|382.88|380.08|383.56|380.76|380.15|377.35|0
1661306100000|2022-08-24 01:55:00|382.65|379.85|383.1|380.3|383.56|380.76|381.05|378.25|0
1661306400000|2022-08-24 02:00:00|383.33|380.53|384.23|381.43|384.46|381.66|382.87|380.07|0
1661306700000|2022-08-24 02:05:00|384.34|381.54|382.86|380.06|384.46|381.66|382.86|380.06|0
1661307000000|2022-08-24 02:10:00|383.09|380.29|382.63|379.83|383.09|380.29|381.27|378.47|0
1661307300000|2022-08-24 02:15:00|382.86|380.06|383.54|380.74|383.77|380.97|382.51|379.71|0
1661307600000|2022-08-24 02:20:00|383.77|380.97|383.76|380.96|384.45|381.65|382.63|379.83|0
1661307900000|2022-08-24 02:25:00|383.65|380.85|383.53|380.73|384.22|381.42|383.53|380.73|0
1661308200000|2022-08-24 02:30:00|383.31|380.51|382.85|380.05|383.31|380.51|381.71|378.91|0
1661308500000|2022-08-24 02:35:00|382.62|379.82|381.02|378.22|382.62|379.82|380.57|377.77|0
1661308800000|2022-08-24 02:40:00|381.25|378.45|378.97|376.17|381.71|378.91|378.97|376.17|0
1661309100000|2022-08-24 02:45:00|379.2|376.4|379.2|376.4|380.56|377.76|378.52|375.72|0
1661309400000|2022-08-24 02:50:00|379.42|376.62|379.42|376.62|379.88|377.08|378.97|376.17|0
1661309700000|2022-08-24 02:55:00|379.65|376.85|380.1|377.3|380.33|377.53|378.74|375.94|0
1661310000000|2022-08-24 03:00:00|380.33|377.53|379.64|376.84|380.55|377.75|379.41|376.61|0
1661310300000|2022-08-24 03:05:00|379.75|376.95|380.2|377.4|381.23|378.43|379.64|376.84|0
1661310600000|2022-08-24 03:10:00|380.32|377.52|380.77|377.97|381|378.2|380.09|377.29|0
1661310900000|2022-08-24 03:15:00|380.54|377.74|380.54|377.74|381|378.2|380.31|377.51|0
1661311200000|2022-08-24 03:20:00|380.65|377.85|380.08|377.28|380.99|378.19|379.28|376.48|0
1661311500000|2022-08-24 03:25:00|379.85|377.05|379.85|377.05|380.08|377.28|379.17|376.37|0
1661311800000|2022-08-24 03:30:00|379.62|376.82|380.76|377.96|381.21|378.41|379.62|376.82|0
1661312100000|2022-08-24 03:35:00|380.87|378.07|380.75|377.95|380.98|378.18|380.3|377.5|0
1661312400000|2022-08-24 03:40:00|380.98|378.18|380.52|377.72|381.21|378.41|380.52|377.72|0
1661312700000|2022-08-24 03:45:00|380.75|377.95|380.29|377.49|380.98|378.18|380.06|377.26|0
1661313000000|2022-08-24 03:50:00|380.17|377.37|380.97|378.17|381.2|378.4|379.84|377.04|0
1661313300000|2022-08-24 03:55:00|380.74|377.94|380.28|377.48|380.74|377.94|380.28|377.48|0
1661313600000|2022-08-24 04:00:00|380.06|377.26|379.6|376.8|380.06|377.26|379.37|376.57|0
1661313900000|2022-08-24 04:05:00|379.37|376.57|379.37|376.57|380.05|377.25|379.14|376.34|0
1661314200000|2022-08-24 04:10:00|378.91|376.11|378.68|375.88|378.91|376.11|378|375.2|0
1661314500000|2022-08-24 04:15:00|378.91|376.11|380.04|377.24|380.27|377.47|378.68|375.88|0
1661314800000|2022-08-24 04:20:00|380.27|377.47|380.95|378.15|381.4|378.6|380.27|377.47|0
1661315100000|2022-08-24 04:25:00|381.18|378.38|380.94|378.14|381.4|378.6|380.72|377.92|0
1661315400000|2022-08-24 04:30:00|380.72|377.92|380.94|378.14|381.17|378.37|380.72|377.92|0
1661315700000|2022-08-24 04:35:00|381.17|378.37|381.73|378.93|382.07|379.27|380.6|377.8|0
1661316000000|2022-08-24 04:40:00|381.5|378.7|383.55|380.75|383.55|380.75|381.28|378.48|0
1661316300000|2022-08-24 04:45:00|383.32|380.52|384.45|381.65|384.45|381.65|383.09|380.29|0
1661316600000|2022-08-24 04:50:00|384.34|381.54|387.87|385.07|388.1|385.3|384.34|381.54|0
1661316900000|2022-08-24 04:55:00|388.1|385.3|388.32|385.52|389.46|386.66|387.64|384.84|0
1661317200000|2022-08-24 05:00:00|388.55|385.75|387.86|385.06|389|386.2|387.86|385.06|0
1661317500000|2022-08-24 05:05:00|388.09|385.29|387.4|384.6|388.77|385.97|387.18|384.38|0
1661317800000|2022-08-24 05:10:00|387.28|384.48|387.17|384.37|388.08|385.28|386.95|384.15|0
1661318100000|2022-08-24 05:15:00|387.28|384.48|386.48|383.68|387.85|385.05|386.25|383.45|0
1661318400000|2022-08-24 05:20:00|386.25|383.45|386.71|383.91|387.62|384.82|386.25|383.45|0
1661318700000|2022-08-24 05:25:00|386.94|384.14|388.07|385.27|388.07|385.27|386.48|383.68|0
1661319000000|2022-08-24 05:30:00|387.84|385.04|388.75|385.95|389.67|386.87|387.39|384.59|0
1661319300000|2022-08-24 05:35:00|388.98|386.18|389.21|386.41|389.67|386.87|388.52|385.72|0
1661319600000|2022-08-24 05:40:00|389.44|386.64|389.43|386.63|389.44|386.64|388.52|385.72|0
1661319900000|2022-08-24 05:45:00|389.2|386.4|389.08|386.28|390.34|387.54|388.75|385.95|0
1661320200000|2022-08-24 05:50:00|389.2|386.4|387.83|385.03|389.43|386.63|387.83|385.03|0
1661320500000|2022-08-24 05:55:00|387.94|385.14|388.39|385.59|388.74|385.94|387.82|385.02|0
1661320800000|2022-08-24 06:00:00|388.51|385.71|390.56|387.76|390.79|387.99|388.28|385.48|0
1661321100000|2022-08-24 06:05:00|390.79|387.99|392.39|389.59|392.62|389.82|390.56|387.76|0
1661321400000|2022-08-24 06:10:00|392.62|389.82|390.1|387.3|392.62|389.82|389.87|387.07|0
1661321700000|2022-08-24 06:15:00|390.43|387.63|388.72|385.92|390.55|387.75|388.72|385.92|0
1661322000000|2022-08-24 06:20:00|388.6|385.8|386.66|383.86|388.72|385.92|385.64|382.84|0
1661322300000|2022-08-24 06:25:00|386.77|383.97|386.43|383.63|387.35|384.55|386.21|383.41|0
1661322600000|2022-08-24 06:30:00|386.21|383.41|385.75|382.95|386.66|383.86|384.61|381.81|0
1661322900000|2022-08-24 06:35:00|386.2|383.4|388.13|385.33|388.25|385.45|385.75|382.95|0
1661323200000|2022-08-24 06:40:00|388.02|385.22|387.44|384.64|388.48|385.68|386.53|383.73|0
1661323500000|2022-08-24 06:45:00|387.56|384.76|386.42|383.62|388.25|385.45|386.42|383.62|0
1661323800000|2022-08-24 06:50:00|386.3|383.5|388.24|385.44|388.35|385.55|385.51|382.71|0
1661324100000|2022-08-24 06:55:00|388.01|385.21|388.24|385.44|389.61|386.81|388.01|385.21|0
1661324400000|2022-08-24 07:00:00|387.55|384.75|390.98|388.18|392.12|389.32|385.96|383.16|0
1661324700000|2022-08-24 07:05:00|391.13|388.93|389.64|387.44|392.05|389.85|389.3|387.1|0
1661325000000|2022-08-24 07:10:00|389.76|387.56|390.78|388.58|394.56|392.36|388.61|386.41|0
1661325300000|2022-08-24 07:15:00|390.44|388.24|387.12|384.92|390.9|388.7|386.89|384.69|0
1661325600000|2022-08-24 07:20:00|387.01|384.81|383.93|381.73|387.01|384.81|382.68|380.48|0
1661325900000|2022-08-24 07:25:00|383.59|381.39|381.65|379.45|383.7|381.5|380.63|378.43|0
1661326200000|2022-08-24 07:30:00|381.76|379.56|376.54|374.34|381.76|379.56|375.63|373.43|0
1661326500000|2022-08-24 07:35:00|376.77|374.57|382.44|380.24|382.44|380.24|376.31|374.11|0
1661326800000|2022-08-24 07:40:00|382.67|380.47|382.89|380.69|384.6|382.4|381.76|379.56|0
1661327100000|2022-08-24 07:45:00|382.77|380.57|385.05|382.85|385.85|383.65|381.75|379.55|0
1661327400000|2022-08-24 07:50:00|384.94|382.74|384.48|382.28|384.94|382.74|382.31|380.11|0
1661327700000|2022-08-24 07:55:00|384.25|382.05|382.76|380.56|384.48|382.28|380.84|378.64|0
1661328000000|2022-08-24 08:00:00|382.88|380.68|385.61|383.41|386.75|384.55|381.97|379.77|0
1661328300000|2022-08-24 08:05:00|385.49|383.29|387.54|385.34|387.89|385.69|385.15|382.95|0
1661328600000|2022-08-24 08:10:00|387.66|385.46|390.17|387.97|390.17|387.97|386.75|384.55|0
1661328900000|2022-08-24 08:15:00|389.94|387.74|390.17|387.97|390.4|388.2|387.88|385.68|0
1661329200000|2022-08-24 08:20:00|390.4|388.2|391.31|389.11|391.54|389.34|389.36|387.16|0
1661329500000|2022-08-24 08:25:00|391.19|388.99|390.85|388.65|391.99|389.79|390.62|388.42|0
1661329800000|2022-08-24 08:30:00|390.62|388.42|395.76|393.56|397.72|395.52|390.62|388.42|0
1661330100000|2022-08-24 08:35:00|395.65|393.45|394.73|392.53|397.49|395.29|394.73|392.53|0
1661330400000|2022-08-24 08:40:00|394.96|392.76|392.9|390.7|395.3|393.1|392.32|390.12|0
1661330700000|2022-08-24 08:45:00|392.67|390.47|395.87|393.67|395.87|393.67|392.55|390.35|0
1661331000000|2022-08-24 08:50:00|395.75|393.55|394.95|392.75|395.75|393.55|393.35|391.15|0
1661331300000|2022-08-24 08:55:00|395.18|392.98|396.1|393.9|396.33|394.13|393.69|391.49|0
1661331600000|2022-08-24 09:00:00|395.87|393.67|396.78|394.58|397.7|395.5|395.52|393.32|0
1661331900000|2022-08-24 09:05:00|396.66|394.46|397.01|394.81|397.01|394.81|394.26|392.06|0
1661332200000|2022-08-24 09:10:00|397.24|395.04|395.4|393.2|397.47|395.27|395.4|393.2|0
1661332500000|2022-08-24 09:15:00|395.51|393.31|394.25|392.05|395.63|393.43|393.67|391.47|0
1661332800000|2022-08-24 09:20:00|394.13|391.93|394.02|391.82|394.81|392.61|393.67|391.47|0
1661333100000|2022-08-24 09:25:00|393.9|391.7|392.87|390.67|394.24|392.04|392.87|390.67|0
1661333400000|2022-08-24 09:30:00|392.98|390.78|390.8|388.6|393.09|390.89|389.89|387.69|0
1661333700000|2022-08-24 09:35:00|390.34|388.14|390.34|388.14|391.26|389.06|389.88|387.68|0
1661334000000|2022-08-24 09:40:00|390.57|388.37|392.05|389.85|392.86|390.66|390.57|388.37|0
1661334300000|2022-08-24 09:45:00|392.17|389.97|390.79|388.59|392.4|390.2|390.44|388.24|0
1661334600000|2022-08-24 09:50:00|390.56|388.36|390.9|388.7|391.71|389.51|389.42|387.22|0
1661334900000|2022-08-24 09:55:00|391.02|388.82|390.21|388.01|391.7|389.5|389.41|387.21|0
1661335200000|2022-08-24 10:00:00|390.56|388.36|390.89|388.69|391.24|389.04|389.87|387.67|0
1661335500000|2022-08-24 10:05:00|390.78|388.58|392.38|390.18|392.84|390.64|390.32|388.12|0
1661335800000|2022-08-24 10:10:00|392.61|390.41|392.61|390.41|392.84|390.64|391.46|389.26|0
1661336100000|2022-08-24 10:15:00|392.83|390.63|391.92|389.72|392.83|390.63|391.23|389.03|0
1661336400000|2022-08-24 10:20:00|392.14|389.94|392.83|390.63|393.75|391.55|391.23|389.03|0
1661336700000|2022-08-24 10:25:00|392.6|390.4|392.37|390.17|392.83|390.63|390.31|388.11|0
1661337000000|2022-08-24 10:30:00|392.6|390.4|392.59|390.39|392.93|390.73|390.99|388.79|0
1661337300000|2022-08-24 10:35:00|392.82|390.62|392.36|390.16|393.97|391.77|392.36|390.16|0
1661337600000|2022-08-24 10:40:00|392.13|389.93|392.36|390.16|392.59|390.39|389.38|387.18|0
1661337900000|2022-08-24 10:45:00|392.59|390.39|390.52|388.32|392.59|390.39|390.17|387.97|0
1661338200000|2022-08-24 10:50:00|390.75|388.55|389.37|387.17|390.86|388.66|389.14|386.94|0
1661338500000|2022-08-24 10:55:00|389.14|386.94|389.37|387.17|389.83|387.63|388.23|386.03|0
1661338800000|2022-08-24 11:00:00|389.6|387.4|391.2|389|391.2|389|388.91|386.71|0
1661339100000|2022-08-24 11:05:00|391.08|388.88|392.45|390.25|392.57|390.37|389.93|387.73|0
1661339400000|2022-08-24 11:10:00|392.57|390.37|393.94|391.74|394.4|392.2|392.57|390.37|0
1661339700000|2022-08-24 11:15:00|394.4|392.2|393.71|391.51|394.63|392.43|392.79|390.59|0
1661340000000|2022-08-24 11:20:00|393.59|391.39|393.93|391.73|395.08|392.88|392.79|390.59|0
1661340300000|2022-08-24 11:25:00|393.7|391.5|395.54|393.34|395.54|393.34|392.33|390.13|0
1661340600000|2022-08-24 11:30:00|395.42|393.22|394.62|392.42|396.68|394.48|394.39|392.19|0
1661340900000|2022-08-24 11:35:00|394.39|392.19|395.53|393.33|396.45|394.25|393.7|391.5|0
1661341200000|2022-08-24 11:40:00|395.76|393.56|396.91|394.71|397.14|394.94|394.72|392.52|0
1661341500000|2022-08-24 11:45:00|396.9|394.7|399.89|397.69|400.12|397.92|396.44|394.24|0
1661341800000|2022-08-24 11:50:00|400.12|397.92|401.04|398.84|401.27|399.07|398.97|396.77|0
1661342100000|2022-08-24 11:55:00|401.27|399.07|399.28|397.08|401.5|399.3|398.59|396.39|0
1661342400000|2022-08-24 12:00:00|399.51|397.31|402.51|400.31|402.98|400.78|399.28|397.08|0
1661342700000|2022-08-24 12:05:00|402.28|400.08|400.89|398.69|402.74|400.54|400.43|398.23|0
1661343000000|2022-08-24 12:10:00|400.66|398.46|401.35|399.15|401.35|399.15|399.5|397.3|0
1661343300000|2022-08-24 12:15:00|401.23|399.03|399.96|397.76|402.74|400.54|399.73|397.53|0
1661343600000|2022-08-24 12:20:00|400.07|397.87|399.03|396.83|400.19|397.99|397.65|395.45|0
1661343900000|2022-08-24 12:25:00|399.14|396.94|398.68|396.48|400.53|398.33|398.34|396.14|0
1661344200000|2022-08-24 12:30:00|398.22|396.02|398.33|396.13|399.83|397.63|396.95|394.75|0
1661344500000|2022-08-24 12:35:00|398.1|395.9|395.33|393.13|398.1|395.9|394.87|392.67|0
1661344800000|2022-08-24 12:40:00|395.1|392.9|394.18|391.98|395.33|393.13|392.11|389.91|0
1661345100000|2022-08-24 12:45:00|393.72|391.52|393.48|391.28|393.72|391.52|390.96|388.76|0
1661345400000|2022-08-24 12:50:00|393.25|391.05|395.09|392.89|395.56|393.36|392.33|390.13|0
1661345700000|2022-08-24 12:55:00|394.86|392.66|395.32|393.12|396.47|394.27|394.63|392.43|0
1661346000000|2022-08-24 13:00:00|395.55|393.35|392.78|390.58|395.55|393.35|392.78|390.58|0
1661346300000|2022-08-24 13:05:00|393.24|391.04|394.39|392.19|395.09|392.89|392.55|390.35|0
1661346600000|2022-08-24 13:10:00|394.62|392.42|392.55|390.35|395.08|392.88|391.86|389.66|0
1661346900000|2022-08-24 13:15:00|392.32|390.12|392.08|389.88|392.55|390.35|391.17|388.97|0
1661347200000|2022-08-24 13:20:00|391.85|389.65|391.62|389.42|392.54|390.34|390.93|388.73|0
1661347500000|2022-08-24 13:25:00|391.16|388.96|390.47|388.27|392.08|389.88|389.32|387.12|0
1661347800000|2022-08-24 13:30:00|390.93|388.73|384.73|382.53|391.39|389.19|384.73|382.53|0
1661348100000|2022-08-24 13:35:00|384.27|382.07|391.61|389.41|391.84|389.64|384.27|382.07|0
1661348400000|2022-08-24 13:40:00|392.3|390.1|394.37|392.17|395.29|393.09|389.31|387.11|0
1661348700000|2022-08-24 13:45:00|394.14|391.94|391.07|388.87|395.52|393.32|390.69|388.49|0
1661349000000|2022-08-24 13:50:00|391.3|389.1|390.83|388.63|394.52|392.32|390.38|388.18|0
1661349300000|2022-08-24 13:55:00|390.6|388.4|391.4|389.2|392.68|390.48|388.76|386.56|0
1661349600000|2022-08-24 14:00:00|391.75|389.55|388.99|386.79|396.37|394.17|388.53|386.33|0
1661349900000|2022-08-24 14:05:00|389.22|387.02|392.67|390.47|394.98|392.78|388.07|385.87|0
1661350200000|2022-08-24 14:10:00|392.44|390.24|394.85|392.65|396.36|394.16|392.44|390.24|0
1661350500000|2022-08-24 14:15:00|395.2|393|401.21|399.01|401.21|399.01|393.36|391.16|0
1661350800000|2022-08-24 14:20:00|401.44|399.24|400.51|398.31|402.83|400.63|398.9|396.7|0
1661351100000|2022-08-24 14:25:00|400.75|398.55|400.41|398.21|403.89|401.69|400.05|397.85|0
1661351400000|2022-08-24 14:30:00|400.64|398.44|400.41|398.21|402.73|400.53|396.94|394.74|0
1661351700000|2022-08-24 14:35:00|400.64|398.44|397.39|395.19|402.73|400.53|396.24|394.04|0
1661352000000|2022-08-24 14:40:00|397.16|394.96|395.31|393.11|397.16|394.96|393|390.8|0
1661352300000|2022-08-24 14:45:00|395.54|393.34|397.85|395.65|397.85|395.65|393.69|391.49|0
1661352600000|2022-08-24 14:50:00|397.62|395.42|398.54|396.34|400.4|398.2|396.23|394.03|0
1661352900000|2022-08-24 14:55:00|398.08|395.88|399|396.8|401.55|399.35|397.15|394.95|0
1661353200000|2022-08-24 15:00:00|399.23|397.03|399.93|397.73|401.55|399.35|398.31|396.11|0
1661353500000|2022-08-24 15:05:00|399.69|397.49|400.62|398.42|402.01|399.81|398.07|395.87|0
1661353800000|2022-08-24 15:10:00|400.85|398.65|407.81|405.61|407.81|405.61|399.46|397.26|0
1661354100000|2022-08-24 15:15:00|408.28|406.08|409.36|407.16|413.08|410.88|408.28|406.08|0
1661354400000|2022-08-24 15:20:00|409.59|407.39|410.75|408.55|411.45|409.25|408.89|406.69|0
1661354700000|2022-08-24 15:25:00|410.98|408.78|411.45|409.25|412.85|410.65|410.28|408.08|0
1661355000000|2022-08-24 15:30:00|411.68|409.48|410.78|408.58|413.81|411.61|410.08|407.88|0
1661355300000|2022-08-24 15:35:00|410.54|408.34|411.24|409.04|411.71|409.51|409.61|407.41|0
1661355600000|2022-08-24 15:40:00|411.01|408.81|412.87|410.67|412.87|410.67|410.54|408.34|0
1661355900000|2022-08-24 15:45:00|413.1|410.9|413.8|411.6|414.97|412.77|413.1|410.9|0
1661356200000|2022-08-24 15:50:00|413.57|411.37|416.6|414.4|417.3|415.1|413.57|411.37|0
1661356500000|2022-08-24 15:55:00|417.3|415.1|414.03|411.83|417.77|415.57|414.03|411.83|0
1661356800000|2022-08-24 16:00:00|414.26|412.06|415.43|413.23|416.13|413.93|413.09|410.89|0
1661357100000|2022-08-24 16:05:00|415.66|413.46|415.42|413.22|416.6|414.4|414.26|412.06|0
1661357400000|2022-08-24 16:10:00|415.66|413.46|414.63|412.43|416.59|414.39|413.93|411.73|0
1661357700000|2022-08-24 16:15:00|414.39|412.19|413.92|411.72|416.26|414.06|413.92|411.72|0
1661358000000|2022-08-24 16:20:00|413.69|411.49|411.82|409.62|413.92|411.72|411.59|409.39|0
1661358300000|2022-08-24 16:25:00|412.05|409.85|411.12|408.92|412.99|410.79|410.42|408.22|0
1661358600000|2022-08-24 16:30:00|410.88|408.68|409.71|407.51|410.88|408.68|408.32|406.12|0
1661358900000|2022-08-24 16:35:00|409.83|407.63|404.82|402.62|409.83|407.63|403.66|401.46|0
1661359200000|2022-08-24 16:40:00|405.05|402.85|398.09|395.89|405.98|403.78|396.46|394.26|0
1661359500000|2022-08-24 16:45:00|398.32|396.12|398.78|396.58|400.63|398.43|397.39|395.19|0
1661359800000|2022-08-24 16:50:00|398.55|396.35|397.38|395.18|398.78|396.58|396|393.8|0
1661360100000|2022-08-24 16:55:00|397.15|394.95|398.32|396.12|398.55|396.35|396.69|394.49|0
1661360400000|2022-08-24 17:00:00|398.55|396.35|397.16|394.96|399.25|397.05|396.7|394.5|0
1661360700000|2022-08-24 17:05:00|397.39|395.19|402.26|400.06|402.49|400.29|397.16|394.96|0
1661361000000|2022-08-24 17:10:00|402.49|400.29|400.4|398.2|402.72|400.52|399.94|397.74|0
1661361300000|2022-08-24 17:15:00|400.63|398.43|399.01|396.81|402.02|399.82|399.01|396.81|0
1661361600000|2022-08-24 17:20:00|398.77|396.57|396.8|394.6|399.7|397.5|396.8|394.6|0
1661361900000|2022-08-24 17:25:00|396.92|394.72|394.14|391.94|397.61|395.41|393.44|391.24|0
1661362200000|2022-08-24 17:30:00|393.91|391.71|394.37|392.17|396.22|394.02|393.21|391.01|0
1661362500000|2022-08-24 17:35:00|394.13|391.93|396.21|394.01|396.21|394.01|393.9|391.7|0
1661362800000|2022-08-24 17:40:00|395.98|393.78|396.21|394.01|396.44|394.24|394.13|391.93|0
1661363100000|2022-08-24 17:45:00|395.98|393.78|397.13|394.93|398.06|395.86|395.52|393.32|0
1661363400000|2022-08-24 17:50:00|396.9|394.7|396.9|394.7|398.75|396.55|396.9|394.7|0
1661363700000|2022-08-24 17:55:00|396.67|394.47|398.52|396.32|398.52|396.32|396.2|394|0
1661364000000|2022-08-24 18:00:00|398.98|396.78|399.67|397.47|400.37|398.17|397.36|395.16|0
1661364300000|2022-08-24 18:05:00|399.44|397.24|400.83|398.63|401.53|399.33|397.36|395.16|0
1661364600000|2022-08-24 18:10:00|401.06|398.86|399.62|397.42|401.53|399.33|399.39|397.19|0
1661364900000|2022-08-24 18:15:00|399.85|397.65|399.62|397.42|400.08|397.88|398.46|396.26|0
1661365200000|2022-08-24 18:20:00|399.85|397.65|401.24|399.04|401.47|399.27|397.76|395.56|0
1661365500000|2022-08-24 18:25:00|401.01|398.81|400.07|397.87|401.47|399.27|399.61|397.41|0
1661365800000|2022-08-24 18:30:00|400.31|398.11|396.59|394.39|400.54|398.34|395.89|393.69|0
1661366100000|2022-08-24 18:35:00|396.36|394.16|398.21|396.01|398.21|396.01|395.66|393.46|0
1661366400000|2022-08-24 18:40:00|398.44|396.24|397.74|395.54|399.37|397.17|397.28|395.08|0
1661366700000|2022-08-24 18:45:00|397.51|395.31|396.81|394.61|397.97|395.77|394.96|392.76|0
1661367000000|2022-08-24 18:50:00|397.15|394.95|399.09|396.89|399.32|397.12|396.35|394.15|0
1661367300000|2022-08-24 18:55:00|399.55|397.35|400.95|398.75|401.41|399.21|398.62|396.42|0
1661367600000|2022-08-24 19:00:00|400.71|398.51|401.87|399.67|401.87|399.67|399.55|397.35|0
1661367900000|2022-08-24 19:05:00|402.11|399.91|404.9|402.7|405.61|403.41|402.11|399.91|0
1661368200000|2022-08-24 19:10:00|405.14|402.94|407.47|405.27|407.7|405.5|404.2|402|0
1661368500000|2022-08-24 19:15:00|407.7|405.5|408.4|406.2|408.52|406.32|405.6|403.4|0
1661368800000|2022-08-24 19:20:00|408.17|405.97|406.94|404.74|408.17|405.97|406.24|404.04|0
1661369100000|2022-08-24 19:25:00|406.7|404.5|405.07|402.87|407.17|404.97|404.13|401.93|0
1661369400000|2022-08-24 19:30:00|404.83|402.63|406.7|404.5|406.7|404.5|404.83|402.63|0
1661369700000|2022-08-24 19:35:00|407.16|404.96|410.84|408.64|411.07|408.87|406.93|404.73|0
1661370000000|2022-08-24 19:40:00|411.57|409.37|411.1|408.9|411.8|409.6|409.47|407.27|0
1661370300000|2022-08-24 19:45:00|410.87|408.67|408.73|406.53|410.87|408.67|408.26|406.06|0
1661370600000|2022-08-24 19:50:00|408.26|406.06|407.33|405.13|409.2|407|406.4|404.2|0
1661370900000|2022-08-24 19:55:00|406.86|404.66|402.62|400.42|407.56|405.36|401.23|399.03|0
1661371200000|2022-08-24 20:00:00|403.55|401.35|405.88|403.68|405.88|403.68|402.16|399.96|0
1661371500000|2022-08-24 20:05:00|405.41|403.21|405.65|403.45|405.65|403.45|404.48|402.28|0
1661371800000|2022-08-24 20:10:00|405.41|403.21|406.34|404.14|406.58|404.38|404.95|402.75|0
1661372100000|2022-08-24 20:15:00|406.64|403.84|407.34|404.54|407.57|404.77|406.64|403.84|0
1661372400000|2022-08-24 20:20:00|406.17|403.37|407.1|404.3|408.38|405.58|403.84|401.04|0
1661372700000|2022-08-24 20:25:00|406.87|404.07|407.33|404.53|407.57|404.77|406.64|403.84|0
1661373000000|2022-08-24 20:30:00|407.57|404.77|407.1|404.3|408.03|405.23|407.1|404.3|0
1661373300000|2022-08-24 20:35:00|406.63|403.83|406.63|403.83|406.86|404.06|406.16|403.36|0
1661373600000|2022-08-24 20:40:00|406.86|404.06|408.73|405.93|408.96|406.16|406.86|404.06|0
1661373900000|2022-08-24 20:45:00|408.96|406.16|408.96|406.16|409.3|406.5|408.96|406.16|0
1661374200000|2022-08-24 20:50:00|409.19|406.39|409.42|406.62|409.89|407.09|408.72|405.92|0
1661374500000|2022-08-24 20:55:00|409.3|406.5|409.4|406.6|409.53|406.73|409.3|406.5|0
1661374800000|2022-08-24 21:00:00|409.37|406.57|408.45|405.65|409.4|406.6|408.42|405.62|0
1661375100000|2022-08-24 21:05:00|408.04|405.24|408.55|405.75|408.71|405.91|408.04|405.24|0
1661375400000|2022-08-24 21:10:00|408.45|405.65|408.38|405.58|408.51|405.71|408.21|405.41|0
1661375700000|2022-08-24 21:15:00|408.34|405.54|408.24|405.44|408.45|405.65|408.2|405.4|0
1661376000000|2022-08-24 21:20:00|408.2|405.4|408.27|405.47|408.27|405.47|408.2|405.4|0
1661376300000|2022-08-24 21:25:00|408.24|405.44|408.44|405.64|408.44|405.64|407.89|405.09|0
1661376600000|2022-08-24 21:30:00|408.4|405.6|408.46|405.66|408.57|405.77|408.34|405.54|0
1661376900000|2022-08-24 21:35:00|408.13|405.33|408.29|405.49|408.33|405.53|408.13|405.33|0
1661377200000|2022-08-24 21:40:00|408.43|405.63|408.46|405.66|408.46|405.66|408.43|405.63|0
1661377500000|2022-08-24 21:45:00|408.43|405.63|408.36|405.56|408.43|405.63|408.22|405.42|0
1661377800000|2022-08-24 21:50:00|408.39|405.59|408.42|405.62|408.49|405.69|408.32|405.52|0
1661378100000|2022-08-24 21:55:00|408.45|405.65|408.42|405.62|408.83|406.03|408.26|405.46|0
1661378400000|2022-08-24 22:00:00|408.1|405.3|409.38|406.58|409.38|406.58|407.98|405.18|0
1661378700000|2022-08-24 22:05:00|409.15|406.35|410.31|407.51|410.31|407.51|408.91|406.11|0
1661379000000|2022-08-24 22:10:00|409.85|407.05|409.38|406.58|410.08|407.28|409.14|406.34|0
1661379300000|2022-08-24 22:15:00|409.37|406.57|408.67|405.87|409.37|406.57|408.67|405.87|0
1661379600000|2022-08-24 22:20:00|408.44|405.64|408.2|405.4|408.67|405.87|407.97|405.17|0
1661379900000|2022-08-24 22:25:00|407.97|405.17|409.13|406.33|409.37|406.57|407.97|405.17|0
1661380200000|2022-08-24 22:30:00|408.67|405.87|408.43|405.63|408.78|405.98|408.2|405.4|0
1661380500000|2022-08-24 22:35:00|408.2|405.4|408.43|405.63|408.43|405.63|407.73|404.93|0
1661380800000|2022-08-24 22:40:00|408.19|405.39|407.84|405.04|408.66|405.86|407.72|404.92|0
1661381100000|2022-08-24 22:45:00|407.72|404.92|407.49|404.69|407.96|405.16|407.25|404.45|0
1661381400000|2022-08-24 22:50:00|407.72|404.92|407.25|404.45|407.72|404.92|407.02|404.22|0
1661381700000|2022-08-24 22:55:00|407.49|404.69|407.95|405.15|407.95|405.15|407.25|404.45|0
1661382000000|2022-08-24 23:00:00|408.18|405.38|408.88|406.08|409.12|406.32|407.72|404.92|0
1661382300000|2022-08-24 23:05:00|408.65|405.85|407.24|404.44|408.65|405.85|407.24|404.44|0
1661382600000|2022-08-24 23:10:00|407.48|404.68|407.24|404.44|407.71|404.91|407.01|404.21|0
1661382900000|2022-08-24 23:15:00|407.47|404.67|407.24|404.44|407.47|404.67|407.24|404.44|0
1661383200000|2022-08-24 23:20:00|407.35|404.55|407.7|404.9|408.4|405.6|407.24|404.44|0
1661383500000|2022-08-24 23:25:00|407.47|404.67|407.93|405.13|407.93|405.13|407.47|404.67|0
1661383800000|2022-08-24 23:30:00|407.7|404.9|406.53|403.73|407.7|404.9|406.3|403.5|0
1661384100000|2022-08-24 23:35:00|406.3|403.5|406.53|403.73|406.76|403.96|406.3|403.5|0
1661384400000|2022-08-24 23:40:00|406.64|403.84|406.52|403.72|406.76|403.96|406.52|403.72|0
1661384700000|2022-08-24 23:45:00|406.76|403.96|404.65|401.85|406.76|403.96|404.42|401.62|0
1661385000000|2022-08-24 23:50:00|404.89|402.09|404.88|402.08|405.12|402.32|404.65|401.85|0
1661385300000|2022-08-24 23:55:00|404.65|401.85|405.35|402.55|405.58|402.78|404.42|401.62|0
1661385600000|2022-08-25 00:00:00|406.05|403.25|404.18|401.38|406.28|403.48|403.25|400.45|0
1661385900000|2022-08-25 00:05:00|404.29|401.49|406.04|403.24|406.51|403.71|404.18|401.38|0
1661386200000|2022-08-25 00:10:00|405.81|403.01|406.04|403.24|406.27|403.47|405.34|402.54|0
1661386500000|2022-08-25 00:15:00|406.27|403.47|406.04|403.24|406.74|403.94|405.8|403|0
1661386800000|2022-08-25 00:20:00|406.27|403.47|406.5|403.7|406.74|403.94|405.8|403|0
1661387100000|2022-08-25 00:25:00|406.61|403.81|406.73|403.93|406.73|403.93|406.03|403.23|0
1661387400000|2022-08-25 00:30:00|406.5|403.7|410|407.2|410.23|407.43|406.5|403.7|0
1661387700000|2022-08-25 00:35:00|409.77|406.97|412.1|409.3|412.57|409.77|408.83|406.03|0
1661388000000|2022-08-25 00:40:00|412.34|409.54|411.87|409.07|412.57|409.77|411.4|408.6|0
1661388300000|2022-08-25 00:45:00|412.1|409.3|412.33|409.53|413.5|410.7|411.63|408.83|0
1661388600000|2022-08-25 00:50:00|412.1|409.3|413.14|410.34|413.5|410.7|412.1|409.3|0
1661388900000|2022-08-25 00:55:00|413.27|410.47|412.79|409.99|413.5|410.7|412.09|409.29|0
1661389200000|2022-08-25 01:00:00|412.56|409.76|412.56|409.76|413.26|410.46|412.56|409.76|0
1661389500000|2022-08-25 01:05:00|412.79|409.99|412.09|409.29|412.79|409.99|411.85|409.05|0
1661389800000|2022-08-25 01:10:00|411.85|409.05|411.85|409.05|413.02|410.22|411.85|409.05|0
1661390100000|2022-08-25 01:15:00|412.08|409.28|413.95|411.15|414.19|411.39|411.85|409.05|0
1661390400000|2022-08-25 01:20:00|413.72|410.92|412.08|409.28|413.95|411.15|412.08|409.28|0
1661390700000|2022-08-25 01:25:00|412.31|409.51|412.54|409.74|413.25|410.45|412.31|409.51|0
1661391000000|2022-08-25 01:30:00|412.78|409.98|413.71|410.91|413.71|410.91|412.78|409.98|0
1661391300000|2022-08-25 01:35:00|413.95|411.15|415.35|412.55|415.82|413.02|413.95|411.15|0
1661391600000|2022-08-25 01:40:00|415.59|412.79|414.64|411.84|415.59|412.79|414.64|411.84|0
1661391900000|2022-08-25 01:45:00|414.41|411.61|415.47|412.67|415.71|412.91|413.94|411.14|0
1661392200000|2022-08-25 01:50:00|415.71|412.91|415.23|412.43|416.41|413.61|415|412.2|0
1661392500000|2022-08-25 01:55:00|415|412.2|414.29|411.49|415.23|412.43|414.29|411.49|0
1661392800000|2022-08-25 02:00:00|414.53|411.73|413.36|410.56|414.88|412.08|413.12|410.32|0
1661393100000|2022-08-25 02:05:00|413.59|410.79|414.06|411.26|414.29|411.49|413.35|410.55|0
1661393400000|2022-08-25 02:10:00|413.82|411.02|412.88|410.08|414.29|411.49|412.88|410.08|0
1661393700000|2022-08-25 02:15:00|412.65|409.85|413.35|410.55|414.05|411.25|412.65|409.85|0
1661394000000|2022-08-25 02:20:00|413.11|410.31|414.98|412.18|415.22|412.42|413.11|410.31|0
1661394300000|2022-08-25 02:25:00|415.22|412.42|415.45|412.65|415.45|412.65|414.75|411.95|0
1661394600000|2022-08-25 02:30:00|415.68|412.88|416.15|413.35|416.15|413.35|414.75|411.95|0
1661394900000|2022-08-25 02:35:00|416.03|413.23|414.98|412.18|416.15|413.35|414.98|412.18|0
1661395200000|2022-08-25 02:40:00|415.21|412.41|414.97|412.17|415.44|412.64|414.74|411.94|0
1661395500000|2022-08-25 02:45:00|414.74|411.94|414.27|411.47|414.97|412.17|414.27|411.47|0
1661395800000|2022-08-25 02:50:00|414.5|411.7|414.26|411.46|414.5|411.7|413.8|411|0
1661396100000|2022-08-25 02:55:00|414.5|411.7|414.26|411.46|414.5|411.7|414.26|411.46|0
1661396400000|2022-08-25 03:00:00|414.5|411.7|414.49|411.69|414.73|411.93|413.79|410.99|0
1661396700000|2022-08-25 03:05:00|414.26|411.46|414.96|412.16|414.96|412.16|413.79|410.99|0
1661397000000|2022-08-25 03:10:00|415.19|412.39|415.43|412.63|415.43|412.63|414.72|411.92|0
1661397300000|2022-08-25 03:15:00|415.54|412.74|415.19|412.39|415.89|413.09|414.95|412.15|0
1661397600000|2022-08-25 03:20:00|415.42|412.62|414.25|411.45|415.66|412.86|414.25|411.45|0
1661397900000|2022-08-25 03:25:00|414.48|411.68|414.95|412.15|415.65|412.85|414.48|411.68|0
1661398200000|2022-08-25 03:30:00|414.71|411.91|413.31|410.51|415.18|412.38|413.31|410.51|0
1661398500000|2022-08-25 03:35:00|413.07|410.27|413.07|410.27|413.54|410.74|412.6|409.8|0
1661398800000|2022-08-25 03:40:00|412.84|410.04|412.83|410.03|413.3|410.5|412.36|409.56|0
1661399100000|2022-08-25 03:45:00|413.07|410.27|412.6|409.8|413.53|410.73|412.36|409.56|0
1661399400000|2022-08-25 03:50:00|412.83|410.03|413.76|410.96|413.76|410.96|412.59|409.79|0
1661399700000|2022-08-25 03:55:00|413.53|410.73|413.53|410.73|413.76|410.96|413.06|410.26|0
1661400000000|2022-08-25 04:00:00|413.76|410.96|413.87|411.07|413.87|411.07|412.82|410.02|0
1661400300000|2022-08-25 04:05:00|413.76|410.96|414.22|411.42|414.46|411.66|413.76|410.96|0
1661400600000|2022-08-25 04:10:00|414.1|411.3|414.92|412.12|415.16|412.36|414.1|411.3|0
1661400900000|2022-08-25 04:15:00|415.16|412.36|414.22|411.42|415.16|412.36|413.75|410.95|0
1661401200000|2022-08-25 04:20:00|414.1|411.3|414.45|411.65|414.69|411.89|413.98|411.18|0
1661401500000|2022-08-25 04:25:00|414.68|411.88|415.15|412.35|415.15|412.35|414.45|411.65|0
1661401800000|2022-08-25 04:30:00|415.39|412.59|418.2|415.4|418.2|415.4|415.38|412.58|0
1661402100000|2022-08-25 04:35:00|417.96|415.16|417.49|414.69|418.2|415.4|417.49|414.69|0
1661402400000|2022-08-25 04:40:00|417.73|414.93|417.25|414.45|417.73|414.93|417.25|414.45|0
1661402700000|2022-08-25 04:45:00|417.49|414.69|417.72|414.92|417.96|415.16|417.49|414.69|0
1661403000000|2022-08-25 04:50:00|417.83|415.03|419.36|416.56|419.6|416.8|417.72|414.92|0
1661403300000|2022-08-25 04:55:00|419.47|416.67|418.89|416.09|419.71|416.91|418.77|415.97|0
1661403600000|2022-08-25 05:00:00|419.36|416.56|420.77|417.97|421.94|419.14|419.36|416.56|0
1661403900000|2022-08-25 05:05:00|421.11|418.31|420.76|417.96|422.18|419.38|420.53|417.73|0
1661404200000|2022-08-25 05:10:00|420.53|417.73|420.06|417.26|420.76|417.96|419.82|417.02|0
1661404500000|2022-08-25 05:15:00|419.82|417.02|419.58|416.78|421|418.2|419.58|416.78|0
1661404800000|2022-08-25 05:20:00|419.82|417.02|418.17|415.37|420.05|417.25|418.17|415.37|0
1661405100000|2022-08-25 05:25:00|418.41|415.61|418.64|415.84|419.35|416.55|417.94|415.14|0
1661405400000|2022-08-25 05:30:00|418.87|416.07|418.17|415.37|418.87|416.07|417.93|415.13|0
1661405700000|2022-08-25 05:35:00|417.93|415.13|417.46|414.66|417.93|415.13|417.22|414.42|0
1661406000000|2022-08-25 05:40:00|417.22|414.42|417.46|414.66|417.69|414.89|417.22|414.42|0
1661406300000|2022-08-25 05:45:00|417.33|414.53|417.69|414.89|418.39|415.59|417.22|414.42|0
1661406600000|2022-08-25 05:50:00|417.57|414.77|417.22|414.42|418.16|415.36|417.22|414.42|0
1661406900000|2022-08-25 05:55:00|417.45|414.65|417.92|415.12|417.92|415.12|417.21|414.41|0
1661407200000|2022-08-25 06:00:00|417.68|414.88|418.62|415.82|418.86|416.06|417.21|414.41|0
1661407500000|2022-08-25 06:05:00|418.86|416.06|418.15|415.35|418.86|416.06|417.21|414.41|0
1661407800000|2022-08-25 06:10:00|418.38|415.58|420.26|417.46|420.97|418.17|418.38|415.58|0
1661408100000|2022-08-25 06:15:00|420.49|417.69|440.81|438.01|443.66|440.86|420.26|417.46|0
1661408400000|2022-08-25 06:20:00|440.57|437.77|433.7|430.9|440.57|437.77|433.46|430.66|0
1661408700000|2022-08-25 06:25:00|434.17|431.37|435.59|432.79|436.65|433.85|433.7|430.9|0
1661409000000|2022-08-25 06:30:00|436.06|433.26|439.85|437.05|440.09|437.29|434.88|432.08|0
1661409300000|2022-08-25 06:35:00|440.09|437.29|438.78|435.98|440.09|437.29|437.24|434.44|0
1661409600000|2022-08-25 06:40:00|438.66|435.86|441.15|438.35|441.15|438.35|437.95|435.15|0
1661409900000|2022-08-25 06:45:00|441.27|438.47|441.03|438.23|444.59|441.79|440.79|437.99|0
1661410200000|2022-08-25 06:50:00|440.79|437.99|441.48|438.68|441.72|438.92|438.64|435.84|0
1661410500000|2022-08-25 06:55:00|441.25|438.45|440.06|437.26|441.25|438.45|439.59|436.79|0
1661410800000|2022-08-25 07:00:00|439.58|436.78|439.93|437.13|440.88|438.08|437.69|434.89|0
1661411100000|2022-08-25 07:05:00|439.87|437.67|438.8|436.6|440.1|437.9|437.98|435.78|0
1661411400000|2022-08-25 07:10:00|438.68|436.48|437.26|435.06|438.92|436.72|436.08|433.88|0
1661411700000|2022-08-25 07:15:00|437.03|434.83|440.57|438.37|440.81|438.61|436.79|434.59|0
1661412000000|2022-08-25 07:20:00|441.04|438.84|439.15|436.95|441.28|439.08|437.97|435.77|0
1661412300000|2022-08-25 07:25:00|439.38|437.18|439.86|437.66|440.09|437.89|437.49|435.29|0
1661412600000|2022-08-25 07:30:00|439.38|437.18|436.78|434.58|439.62|437.42|435.95|433.75|0
1661412900000|2022-08-25 07:35:00|436.55|434.35|437.01|434.81|437.96|435.76|436.31|434.11|0
1661413200000|2022-08-25 07:40:00|436.66|434.46|438.07|435.87|438.67|436.47|436.31|434.11|0
1661413500000|2022-08-25 07:45:00|437.96|435.76|437.48|435.28|438.9|436.7|437.12|434.92|0
1661413800000|2022-08-25 07:50:00|437.72|435.52|439.62|437.42|440.8|438.6|437.72|435.52|0
1661414100000|2022-08-25 07:55:00|439.38|437.18|441.51|439.31|441.75|439.55|439.38|437.18|0
1661414400000|2022-08-25 08:00:00|441.75|439.55|439.14|436.94|443.17|440.97|439.14|436.94|0
1661414700000|2022-08-25 08:05:00|438.9|436.7|437.48|435.28|440.56|438.36|437.48|435.28|0
1661415000000|2022-08-25 08:10:00|437.59|435.39|436.3|434.1|438.19|435.99|436.3|434.1|0
1661415300000|2022-08-25 08:15:00|436.06|433.86|435.58|433.38|436.29|434.09|434.17|431.97|0
1661415600000|2022-08-25 08:20:00|435.46|433.26|435.22|433.02|437|434.8|435.11|432.91|0
1661415900000|2022-08-25 08:25:00|435.58|433.38|434.4|432.2|435.58|433.38|434.16|431.96|0
1661416200000|2022-08-25 08:30:00|434.16|431.96|437.23|435.03|437.23|435.03|434.16|431.96|0
1661416500000|2022-08-25 08:35:00|437.11|434.91|437.47|435.27|437.7|435.5|436.52|434.32|0
1661416800000|2022-08-25 08:40:00|437.34|435.14|438.88|436.68|438.88|436.68|437.23|435.03|0
1661417100000|2022-08-25 08:45:00|438.41|436.21|437.7|435.5|438.88|436.68|437.46|435.26|0
1661417400000|2022-08-25 08:50:00|437.46|435.26|436.04|433.84|437.7|435.5|436.04|433.84|0
1661417700000|2022-08-25 08:55:00|436.15|433.95|436.27|434.07|436.75|434.55|435.8|433.6|0
1661418000000|2022-08-25 09:00:00|436.04|433.84|434.14|431.94|437.45|435.25|434.14|431.94|0
1661418300000|2022-08-25 09:05:00|434.38|432.18|434.37|432.17|435.8|433.6|434.14|431.94|0
1661418600000|2022-08-25 09:10:00|434.14|431.94|433.66|431.46|434.14|431.94|433.43|431.23|0
1661418900000|2022-08-25 09:15:00|433.9|431.7|430.12|427.92|434.13|431.93|429.89|427.69|0
1661419200000|2022-08-25 09:20:00|430.36|428.16|428.95|426.75|430.6|428.4|428.71|426.51|0
1661419500000|2022-08-25 09:25:00|429.18|426.98|425.89|423.69|429.18|426.98|425.42|423.22|0
1661419800000|2022-08-25 09:30:00|425.65|423.45|425.41|423.21|426.59|424.39|422.83|420.63|0
1661420100000|2022-08-25 09:35:00|425.18|422.98|423.77|421.57|425.88|423.68|422.83|420.63|0
1661420400000|2022-08-25 09:40:00|424|421.8|422.94|420.74|424.11|421.91|421.65|419.45|0
1661420700000|2022-08-25 09:45:00|423.06|420.86|420.35|418.15|423.29|421.09|419.54|417.34|0
1661421000000|2022-08-25 09:50:00|420.24|418.04|423.05|420.85|423.05|420.85|420.24|418.04|0
1661421300000|2022-08-25 09:55:00|422.7|420.5|421.41|419.21|423.52|421.32|420.7|418.5|0
1661421600000|2022-08-25 10:00:00|420.94|418.74|420.38|418.18|422.81|420.61|419.77|417.57|0
1661421900000|2022-08-25 10:05:00|420.15|417.95|420.14|417.94|421.08|418.88|419.68|417.48|0
1661422200000|2022-08-25 10:10:00|420.26|418.06|422.25|420.05|422.25|420.05|419.44|417.24|0
1661422500000|2022-08-25 10:15:00|422.38|420.18|420.61|418.41|422.61|420.41|420.5|418.3|0
1661422800000|2022-08-25 10:20:00|420.5|418.3|423.55|421.35|423.55|421.35|420.5|418.3|0
1661423100000|2022-08-25 10:25:00|423.31|421.11|424.25|422.05|424.48|422.28|423.08|420.88|0
1661423400000|2022-08-25 10:30:00|424.36|422.16|424.95|422.75|425.42|423.22|423.31|421.11|0
1661423700000|2022-08-25 10:35:00|424.71|422.51|423.07|420.87|424.95|422.75|422.36|420.16|0
1661424000000|2022-08-25 10:40:00|422.83|420.63|424.94|422.74|424.94|422.74|422.36|420.16|0
1661424300000|2022-08-25 10:45:00|424.71|422.51|424.47|422.27|425.41|423.21|423.3|421.1|0
1661424600000|2022-08-25 10:50:00|424.71|422.51|424|421.8|425.05|422.85|423.76|421.56|0
1661424900000|2022-08-25 10:55:00|424.23|422.03|423.76|421.56|425.41|423.21|423.76|421.56|0
1661425200000|2022-08-25 11:00:00|424.11|421.91|424.23|422.03|424.47|422.27|422.12|419.92|0
1661425500000|2022-08-25 11:05:00|423.76|421.56|424.57|422.37|424.7|422.5|423.52|421.32|0
1661425800000|2022-08-25 11:10:00|424.46|422.26|429.88|427.68|429.88|427.68|424.46|422.26|0
1661426100000|2022-08-25 11:15:00|430.12|427.92|429.17|426.97|430.59|428.39|427.76|425.56|0
1661426400000|2022-08-25 11:20:00|429.4|427.2|428.69|426.49|430.11|427.91|427.28|425.08|0
1661426700000|2022-08-25 11:25:00|428.46|426.26|429.63|427.43|429.63|427.43|428.46|426.26|0
1661427000000|2022-08-25 11:30:00|429.51|427.31|426.57|424.37|429.51|427.31|426.34|424.14|0
1661427300000|2022-08-25 11:35:00|426.34|424.14|427.15|424.95|427.51|425.31|425.16|422.96|0
1661427600000|2022-08-25 11:40:00|427.04|424.84|424.45|422.25|427.74|425.54|424.45|422.25|0
1661427900000|2022-08-25 11:45:00|424.69|422.49|425.62|423.42|425.86|423.66|423.75|421.55|0
1661428200000|2022-08-25 11:50:00|425.39|423.19|425.26|423.06|425.62|423.42|424.21|422.01|0
1661428500000|2022-08-25 11:55:00|425.15|422.95|426.2|424|426.56|424.36|424.45|422.25|0
1661428800000|2022-08-25 12:00:00|426.32|424.12|428.32|426.12|428.91|426.71|426.09|423.89|0
1661429100000|2022-08-25 12:05:00|428.2|426|427.49|425.29|428.44|426.24|426.32|424.12|0
1661429400000|2022-08-25 12:10:00|427.73|425.53|426.08|423.88|428.08|425.88|425.61|423.41|0
1661429700000|2022-08-25 12:15:00|425.84|423.64|423.96|421.76|426.08|423.88|423.73|421.53|0
1661430000000|2022-08-25 12:20:00|423.73|421.53|423.49|421.29|424.2|422|421.85|419.65|0
1661430300000|2022-08-25 12:25:00|423.26|421.06|424.43|422.23|424.43|422.23|422.08|419.88|0
1661430600000|2022-08-25 12:30:00|424.77|422.57|422.55|420.35|424.77|422.57|418.33|416.13|0
1661430900000|2022-08-25 12:35:00|422.31|420.11|420.2|418|423.25|421.05|419.26|417.06|0
1661431200000|2022-08-25 12:40:00|420.43|418.23|417.38|415.18|420.9|418.7|416.21|414.01|0
1661431500000|2022-08-25 12:45:00|417.62|415.42|416.44|414.24|418.55|416.35|415.74|413.54|0
1661431800000|2022-08-25 12:50:00|415.97|413.77|418.08|415.88|418.78|416.58|415.04|412.84|0
1661432100000|2022-08-25 12:55:00|417.96|415.76|419.95|417.75|419.95|417.75|417.14|414.94|0
1661432400000|2022-08-25 13:00:00|419.72|417.52|419.01|416.81|420.65|418.45|419.01|416.81|0
1661432700000|2022-08-25 13:05:00|419.25|417.05|418.07|415.87|419.25|417.05|417.13|414.93|0
1661433000000|2022-08-25 13:10:00|417.6|415.4|419.71|417.51|420.18|417.98|416.67|414.47|0
1661433300000|2022-08-25 13:15:00|419.94|417.74|419.47|417.27|420.88|418.68|419.47|417.27|0
1661433600000|2022-08-25 13:20:00|419.71|417.51|419.7|417.5|421.11|418.91|419|416.8|0
1661433900000|2022-08-25 13:25:00|419.94|417.74|417.12|414.92|419.94|417.74|416.89|414.69|0
1661434200000|2022-08-25 13:30:00|417.83|415.63|408.94|406.74|418.53|416.33|408.47|406.27|0
1661434500000|2022-08-25 13:35:00|408.47|406.27|411.97|409.77|412.91|410.71|408.01|405.81|0
1661434800000|2022-08-25 13:40:00|412.44|410.24|411.5|409.3|414.31|412.11|409.4|407.2|0
1661435100000|2022-08-25 13:45:00|411.74|409.54|413.47|411.27|416.3|414.1|410.45|408.25|0
1661435400000|2022-08-25 13:50:00|413.93|411.73|422.15|419.95|423.09|420.89|411.83|409.63|0
1661435700000|2022-08-25 13:55:00|422.38|420.18|428.98|426.78|429.69|427.49|422.38|420.18|0
1661436000000|2022-08-25 14:00:00|430.4|428.2|431.34|429.14|433.7|431.5|430.4|428.2|0
1661436300000|2022-08-25 14:05:00|431.81|429.61|428.97|426.77|432.52|430.32|428.03|425.83|0
1661436600000|2022-08-25 14:10:00|429.21|427.01|430.39|428.19|430.62|428.42|425.91|423.71|0
1661436900000|2022-08-25 14:15:00|430.86|428.66|430.02|427.82|433.22|431.02|429.44|427.24|0
1661437200000|2022-08-25 14:20:00|429.31|427.11|437.83|435.63|437.83|435.63|429.07|426.87|0
1661437500000|2022-08-25 14:25:00|438.07|435.87|437.83|435.63|439.97|437.77|435.46|433.26|0
1661437800000|2022-08-25 14:30:00|438.54|436.34|438.55|436.35|440.45|438.25|438.07|435.87|0
1661438100000|2022-08-25 14:35:00|438.08|435.88|440.68|438.48|440.92|438.72|438.08|435.88|0
1661438400000|2022-08-25 14:40:00|440.45|438.25|439.97|437.77|442.11|439.91|439.5|437.3|0
1661438700000|2022-08-25 14:45:00|440.21|438.01|440.2|438|442.1|439.9|439.26|437.06|0
1661439000000|2022-08-25 14:50:00|441.15|438.95|435.7|433.5|441.15|438.95|435.46|433.26|0
1661439300000|2022-08-25 14:55:00|435.46|433.26|434.93|432.73|436.59|434.39|434.28|432.08|0
1661439600000|2022-08-25 15:00:00|435.4|433.2|431.14|428.94|435.4|433.2|430.19|427.99|0
1661439900000|2022-08-25 15:05:00|430.9|428.7|429.48|427.28|431.14|428.94|428.54|426.34|0
1661440200000|2022-08-25 15:10:00|429.72|427.52|425.7|423.5|431.13|428.93|425.34|423.14|0
1661440500000|2022-08-25 15:15:00|425.94|423.74|421.55|419.35|426.17|423.97|419.67|417.47|0
1661440800000|2022-08-25 15:20:00|422.5|420.3|415.9|413.7|422.97|420.77|415.43|413.23|0
1661441100000|2022-08-25 15:25:00|415.43|413.23|421.31|419.11|422.26|420.06|415.43|413.23|0
1661441400000|2022-08-25 15:30:00|421.55|419.35|421.31|419.11|424.14|421.94|420.13|417.93|0
1661441700000|2022-08-25 15:35:00|421.55|419.35|423.7|421.5|424.37|422.17|421.07|418.87|0
1661442000000|2022-08-25 15:40:00|423.46|421.26|425.58|423.38|426.05|423.85|422.04|419.84|0
1661442300000|2022-08-25 15:45:00|426.05|423.85|424.87|422.67|426.29|424.09|422.98|420.78|0
1661442600000|2022-08-25 15:50:00|424.63|422.43|422.98|420.78|425.58|423.38|422.27|420.07|0
1661442900000|2022-08-25 15:55:00|422.74|420.54|425.57|423.37|426.28|424.08|419.92|417.72|0
1661443200000|2022-08-25 16:00:00|425.1|422.9|423.92|421.72|426.05|423.85|422.74|420.54|0
1661443500000|2022-08-25 16:05:00|424.15|421.95|421.79|419.59|425.81|423.61|421.79|419.59|0
1661443800000|2022-08-25 16:10:00|422.03|419.83|418.02|415.82|423.68|421.48|416.38|414.18|0
1661444100000|2022-08-25 16:15:00|417.79|415.59|419.05|416.85|419.05|416.85|416.14|413.94|0
1661444400000|2022-08-25 16:20:00|418.82|416.62|418.11|415.91|419.75|417.55|417.41|415.21|0
1661444700000|2022-08-25 16:25:00|418.34|416.14|421.87|419.67|422.57|420.37|418.11|415.91|0
1661445000000|2022-08-25 16:30:00|422.1|419.9|421.39|419.19|422.57|420.37|419.51|417.31|0
1661445300000|2022-08-25 16:35:00|421.16|418.96|421.63|419.43|422.57|420.37|420.69|418.49|0
1661445600000|2022-08-25 16:40:00|421.86|419.66|419.51|417.31|421.86|419.66|417.16|414.96|0
1661445900000|2022-08-25 16:45:00|419.04|416.84|414.34|412.14|419.74|417.54|412.7|410.5|0
1661446200000|2022-08-25 16:50:00|415.04|412.84|418.56|416.36|419.03|416.83|415.04|412.84|0
1661446500000|2022-08-25 16:55:00|418.8|416.6|419.97|417.77|419.97|417.77|417.39|415.19|0
1661446800000|2022-08-25 17:00:00|419.73|417.53|420.44|418.24|422.32|420.12|418.32|416.12|0
1661447100000|2022-08-25 17:05:00|420.2|418|418.7|416.5|423.02|420.82|417.99|415.79|0
1661447400000|2022-08-25 17:10:00|418.94|416.74|420.82|418.62|420.82|418.62|417.52|415.32|0
1661447700000|2022-08-25 17:15:00|420.58|418.38|423.17|420.97|423.41|421.21|419.64|417.44|0
1661448000000|2022-08-25 17:20:00|422.94|420.74|425.06|422.86|426.48|424.28|422.47|420.27|0
1661448300000|2022-08-25 17:25:00|425.29|423.09|425.76|423.56|426.71|424.51|424.11|421.91|0
1661448600000|2022-08-25 17:30:00|426|423.8|428.36|426.16|428.36|426.16|425.06|422.86|0
1661448900000|2022-08-25 17:35:00|428.6|426.4|429.78|427.58|430.49|428.29|427.89|425.69|0
1661449200000|2022-08-25 17:40:00|430.02|427.82|431.43|429.23|431.67|429.47|429.31|427.11|0
1661449500000|2022-08-25 17:45:00|431.67|429.47|432.14|429.94|433.56|431.36|430.72|428.52|0
1661449800000|2022-08-25 17:50:00|431.9|429.7|432.38|430.18|432.38|430.18|430.96|428.76|0
1661450100000|2022-08-25 17:55:00|432.61|430.41|431.66|429.46|432.61|430.41|430.48|428.28|0
1661450400000|2022-08-25 18:00:00|431.9|429.7|428.11|425.91|432.14|429.94|427.87|425.67|0
1661450700000|2022-08-25 18:05:00|428.35|426.15|429.53|427.33|429.77|427.57|426.69|424.49|0
1661451000000|2022-08-25 18:10:00|429.29|427.09|431.89|429.69|432.6|430.4|428.11|425.91|0
1661451300000|2022-08-25 18:15:00|431.66|429.46|430.94|428.74|432.6|430.4|430.23|428.03|0
1661451600000|2022-08-25 18:20:00|431.42|429.22|431.89|429.69|432.6|430.4|430.23|428.03|0
1661451900000|2022-08-25 18:25:00|431.65|429.45|433.31|431.11|433.78|431.58|431.65|429.45|0
1661452200000|2022-08-25 18:30:00|433.54|431.34|432.12|429.92|434.02|431.82|431.41|429.21|0
1661452500000|2022-08-25 18:35:00|432.36|430.16|429.28|427.08|432.36|430.16|429.28|427.08|0
1661452800000|2022-08-25 18:40:00|429.04|426.84|427.85|425.65|429.04|426.84|426.2|424|0
1661453100000|2022-08-25 18:45:00|428.09|425.89|428.09|425.89|428.33|426.13|426.2|424|0
1661453400000|2022-08-25 18:50:00|427.85|425.65|427.14|424.94|428.09|425.89|425.25|423.05|0
1661453700000|2022-08-25 18:55:00|426.9|424.7|430.69|428.49|430.69|428.49|426.9|424.7|0
1661454000000|2022-08-25 19:00:00|430.45|428.25|432.58|430.38|432.58|430.38|429.5|427.3|0
1661454300000|2022-08-25 19:05:00|432.82|430.62|430.21|428.01|433.05|430.85|429.26|427.06|0
1661454600000|2022-08-25 19:10:00|429.97|427.77|431.86|429.66|431.86|429.66|429.02|426.82|0
1661454900000|2022-08-25 19:15:00|432.1|429.9|434.23|432.03|434.23|432.03|430.44|428.24|0
1661455200000|2022-08-25 19:20:00|434.47|432.27|437.02|434.82|437.02|434.82|434.23|432.03|0
1661455500000|2022-08-25 19:25:00|437.26|435.06|438.68|436.48|439.15|436.95|436.55|434.35|0
1661455800000|2022-08-25 19:30:00|438.44|436.24|436.54|434.34|438.68|436.48|434.65|432.45|0
1661456100000|2022-08-25 19:35:00|436.78|434.58|440.25|438.05|440.25|438.05|436.54|434.34|0
1661456400000|2022-08-25 19:40:00|440.49|438.29|447.62|445.42|447.62|445.42|440.01|437.81|0
1661456700000|2022-08-25 19:45:00|447.15|444.95|449.77|447.57|450.48|448.28|446.43|444.23|0
1661457000000|2022-08-25 19:50:00|450.24|448.04|450.72|448.52|451.44|449.24|446.91|444.71|0
1661457300000|2022-08-25 19:55:00|450.48|448.28|456.93|454.73|458.36|456.16|450|447.8|0
1661457600000|2022-08-25 20:00:00|458.36|456.16|453.82|451.62|458.36|456.16|453.82|451.62|0
1661457900000|2022-08-25 20:05:00|454.06|451.86|452.62|450.42|454.77|452.57|452.38|450.18|0
1661458200000|2022-08-25 20:10:00|452.38|450.18|450.71|448.51|452.38|450.18|450.71|448.51|0
1661458500000|2022-08-25 20:15:00|452.2|449.4|452.44|449.64|453.16|450.36|451.84|449.04|0
1661458800000|2022-08-25 20:20:00|452.68|449.88|452.44|449.64|452.92|450.12|452.2|449.4|0
1661459100000|2022-08-25 20:25:00|452.68|449.88|453.39|450.59|453.39|450.59|452.44|449.64|0
1661459400000|2022-08-25 20:30:00|453.27|450.47|453.03|450.23|453.27|450.47|452.43|449.63|0
1661459700000|2022-08-25 20:35:00|453.15|450.35|452.91|450.11|453.63|450.83|452.91|450.11|0
1661460000000|2022-08-25 20:40:00|452.67|449.87|452.43|449.63|453.15|450.35|452.43|449.63|0
1661460300000|2022-08-25 20:45:00|452.67|449.87|451.95|449.15|452.67|449.87|451.95|449.15|0
1661460600000|2022-08-25 20:50:00|451.71|448.91|452.06|449.26|452.06|449.26|451.71|448.91|0
1661460900000|2022-08-25 20:55:00|451.95|449.15|452.06|449.26|452.42|449.62|451.23|448.43|0
1661461200000|2022-08-25 21:00:00|451.88|449.08|452.44|449.64|452.44|449.64|451.88|449.08|0
1661461500000|2022-08-25 21:05:00|452.4|449.6|453.03|450.23|453.37|450.57|452.09|449.29|0
1661461800000|2022-08-25 21:10:00|453.24|450.44|453.31|450.51|453.45|450.65|452.86|450.06|0
1661462100000|2022-08-25 21:15:00|453.34|450.54|454.13|451.33|454.41|451.61|453.34|450.54|0
1661462400000|2022-08-25 21:20:00|454.38|451.58|454.2|451.4|454.52|451.72|454.13|451.33|0
1661462700000|2022-08-25 21:25:00|454.09|451.29|453.82|451.02|454.09|451.29|453.23|450.43|0
1661463000000|2022-08-25 21:30:00|453.79|450.99|453.55|450.75|453.96|451.16|453.55|450.75|0
1661463300000|2022-08-25 21:35:00|453.36|450.56|454.13|451.33|454.13|451.33|453.36|450.56|0
1661463600000|2022-08-25 21:40:00|454.09|451.29|453.98|451.18|454.3|451.5|453.91|451.11|0
1661463900000|2022-08-25 21:45:00|454.02|451.22|454.33|451.53|454.37|451.57|454.02|451.22|0
1661464200000|2022-08-25 21:50:00|454.26|451.46|454.33|451.53|454.37|451.57|453.67|450.87|0
1661464500000|2022-08-25 21:55:00|454.4|451.6|454.05|451.25|454.4|451.6|454.01|451.21|0
1661464800000|2022-08-25 22:00:00|454.42|451.62|452.87|450.07|456.57|453.77|452.87|450.07|0
1661465100000|2022-08-25 22:05:00|452.63|449.83|452.63|449.83|452.63|449.83|452.16|449.36|0
1661465400000|2022-08-25 22:10:00|452.51|449.71|451.68|448.88|452.51|449.71|451.44|448.64|0
1661465700000|2022-08-25 22:15:00|451.55|448.75|451.43|448.63|452.15|449.35|451.43|448.63|0
1661466000000|2022-08-25 22:20:00|451.2|448.4|450.24|447.44|451.43|448.63|450|447.2|0
1661466300000|2022-08-25 22:25:00|450|447.2|450.24|447.44|450.24|447.44|449.76|446.96|0
1661466600000|2022-08-25 22:30:00|450|447.2|451.19|448.39|451.19|448.39|450|447.2|0
1661466900000|2022-08-25 22:35:00|451.43|448.63|450.95|448.15|451.43|448.63|450.95|448.15|0
1661467200000|2022-08-25 22:40:00|451.06|448.26|450.71|447.91|451.19|448.39|450.47|447.67|0
1661467500000|2022-08-25 22:45:00|451.18|448.38|450.71|447.91|452.25|449.45|450.71|447.91|0
1661467800000|2022-08-25 22:50:00|450.82|448.02|451.18|448.38|451.18|448.38|450.7|447.9|0
1661468100000|2022-08-25 22:55:00|450.94|448.14|451.42|448.62|451.42|448.62|450.7|447.9|0
1661468400000|2022-08-25 23:00:00|451.66|448.86|451.89|449.09|452.85|450.05|451.66|448.86|0
1661468700000|2022-08-25 23:05:00|452.13|449.33|453.8|451|454.04|451.24|452.13|449.33|0
1661469000000|2022-08-25 23:10:00|454.04|451.24|453.32|450.52|454.28|451.48|453.32|450.52|0
1661469300000|2022-08-25 23:15:00|453.44|450.64|454.27|451.47|454.75|451.95|453.32|450.52|0
1661469600000|2022-08-25 23:20:00|454.51|451.71|455.95|453.15|456.42|453.62|454.27|451.47|0
1661469900000|2022-08-25 23:25:00|455.71|452.91|455.7|452.9|456.42|453.62|455.7|452.9|0
1661470200000|2022-08-25 23:30:00|455.94|453.14|455.7|452.9|456.06|453.26|455.22|452.42|0
1661470500000|2022-08-25 23:35:00|455.46|452.66|454.03|451.23|455.46|452.66|454.03|451.23|0
1661470800000|2022-08-25 23:40:00|453.79|450.99|454.5|451.7|454.5|451.7|453.31|450.51|0
1661471100000|2022-08-25 23:45:00|454.38|451.58|454.26|451.46|455.09|452.29|453.78|450.98|0
1661471400000|2022-08-25 23:50:00|454.5|451.7|453.54|450.74|454.5|451.7|453.3|450.5|0
1661471700000|2022-08-25 23:55:00|453.78|450.98|452.82|450.02|454.37|451.57|452.82|450.02|0
1661472000000|2022-08-26 00:00:00|452.58|449.78|452.34|449.54|454.02|451.22|451.39|448.59|0
1661472300000|2022-08-26 00:05:00|452.11|449.31|451.39|448.59|452.82|450.02|451.39|448.59|0
1661472600000|2022-08-26 00:10:00|450.91|448.11|450.43|447.63|451.38|448.58|449.95|447.15|0
1661472900000|2022-08-26 00:15:00|450.19|447.39|450.19|447.39|450.91|448.11|449.47|446.67|0
1661473200000|2022-08-26 00:20:00|449.95|447.15|451.38|448.58|451.38|448.58|449.71|446.91|0
1661473500000|2022-08-26 00:25:00|451.14|448.34|450.9|448.1|452.33|449.53|450.66|447.86|0
1661473800000|2022-08-26 00:30:00|451.14|448.34|452.33|449.53|452.33|449.53|450.9|448.1|0
1661474100000|2022-08-26 00:35:00|452.21|449.41|452.57|449.77|453.52|450.72|451.85|449.05|0
1661474400000|2022-08-26 00:40:00|452.68|449.88|453.52|450.72|454|451.2|452.44|449.64|0
1661474700000|2022-08-26 00:45:00|453.28|450.48|453.76|450.96|454.72|451.92|453.28|450.48|0
1661475000000|2022-08-26 00:50:00|454|451.2|454|451.2|454.24|451.44|453.04|450.24|0
1661475300000|2022-08-26 00:55:00|453.76|450.96|454.71|451.91|455.67|452.87|453.76|450.96|0
1661475600000|2022-08-26 01:00:00|454.47|451.67|453.99|451.19|454.71|451.91|453.75|450.95|0
1661475900000|2022-08-26 01:05:00|453.75|450.95|453.51|450.71|453.99|451.19|453.27|450.47|0
1661476200000|2022-08-26 01:10:00|453.27|450.47|453.86|451.06|453.99|451.19|453.27|450.47|0
1661476500000|2022-08-26 01:15:00|454.23|451.43|451.83|449.03|454.7|451.9|451.83|449.03|0
1661476800000|2022-08-26 01:20:00|452.31|449.51|452.07|449.27|453.03|450.23|451.47|448.67|0
1661477100000|2022-08-26 01:25:00|451.83|449.03|452.55|449.75|453.26|450.46|451.83|449.03|0
1661477400000|2022-08-26 01:30:00|452.79|449.99|452.78|449.98|453.98|451.18|452.54|449.74|0
1661477700000|2022-08-26 01:35:00|452.54|449.74|453.5|450.7|454.46|451.66|452.31|449.51|0
1661478000000|2022-08-26 01:40:00|453.26|450.46|453.26|450.46|453.98|451.18|453.02|450.22|0
1661478300000|2022-08-26 01:45:00|453.5|450.7|454.21|451.41|455.41|452.61|453.02|450.22|0
1661478600000|2022-08-26 01:50:00|454.45|451.65|456.36|453.56|456.36|453.56|454.45|451.65|0
1661478900000|2022-08-26 01:55:00|456.12|453.32|455.64|452.84|456.36|453.56|455.4|452.6|0
1661479200000|2022-08-26 02:00:00|455.4|452.6|455.4|452.6|455.88|453.08|454.68|451.88|0
1661479500000|2022-08-26 02:05:00|455.16|452.36|455.64|452.84|455.64|452.84|454.44|451.64|0
1661479800000|2022-08-26 02:10:00|455.4|452.6|455.87|453.07|456.11|453.31|454.92|452.12|0
1661480100000|2022-08-26 02:15:00|455.64|452.84|455.87|453.07|456.35|453.55|455.63|452.83|0
1661480400000|2022-08-26 02:20:00|455.63|452.83|455.87|453.07|456.11|453.31|455.15|452.35|0
1661480700000|2022-08-26 02:25:00|455.63|452.83|454.91|452.11|455.63|452.83|454.91|452.11|0
1661481000000|2022-08-26 02:30:00|455.15|452.35|454.91|452.11|455.87|453.07|454.67|451.87|0
1661481300000|2022-08-26 02:35:00|454.67|451.87|455.15|452.35|455.15|452.35|454.67|451.87|0
1661481600000|2022-08-26 02:40:00|454.91|452.11|455.62|452.82|455.86|453.06|454.91|452.11|0
1661481900000|2022-08-26 02:45:00|455.38|452.58|455.38|452.58|455.62|452.82|455.14|452.34|0
1661482200000|2022-08-26 02:50:00|455.14|452.34|455.62|452.82|455.62|452.82|455.14|452.34|0
1661482500000|2022-08-26 02:55:00|455.86|453.06|455.86|453.06|456.1|453.3|455.62|452.82|0
1661482800000|2022-08-26 03:00:00|455.62|452.82|455.38|452.58|456.33|453.53|455.38|452.58|0
1661483100000|2022-08-26 03:05:00|455.37|452.57|455.13|452.33|455.37|452.57|455.13|452.33|0
1661483400000|2022-08-26 03:10:00|455.37|452.57|455.61|452.81|455.85|453.05|455.13|452.33|0
1661483700000|2022-08-26 03:15:00|455.85|453.05|455.61|452.81|455.85|453.05|455.37|452.57|0
1661484000000|2022-08-26 03:20:00|455.85|453.05|455.85|453.05|456.33|453.53|455.85|453.05|0
1661484300000|2022-08-26 03:25:00|456.08|453.28|456.32|453.52|456.32|453.52|455.61|452.81|0
1661484600000|2022-08-26 03:30:00|456.08|453.28|456.32|453.52|456.32|453.52|456.08|453.28|0
1661484900000|2022-08-26 03:35:00|456.08|453.28|456.32|453.52|456.32|453.52|456.08|453.28|0
1661485200000|2022-08-26 03:40:00|456.08|453.28|455.6|452.8|456.08|453.28|455.6|452.8|0
1661485500000|2022-08-26 03:45:00|455.47|452.67|455.36|452.56|455.47|452.67|455.12|452.32|0
1661485800000|2022-08-26 03:50:00|455.12|452.32|454.88|452.08|455.36|452.56|454.64|451.84|0
1661486100000|2022-08-26 03:55:00|455.11|452.31|454.87|452.07|455.11|452.31|454.63|451.83|0
1661486400000|2022-08-26 04:00:00|454.63|451.83|454.39|451.59|454.87|452.07|453.92|451.12|0
1661486700000|2022-08-26 04:05:00|454.15|451.35|453.43|450.63|454.15|451.35|453.2|450.4|0
1661487000000|2022-08-26 04:10:00|453.2|450.4|453.43|450.63|453.43|450.63|452.95|450.15|0
1661487300000|2022-08-26 04:15:00|453.19|450.39|452.24|449.44|453.43|450.63|452.24|449.44|0
1661487600000|2022-08-26 04:20:00|452.23|449.43|452.95|450.15|452.95|450.15|452.23|449.43|0
1661487900000|2022-08-26 04:25:00|453.19|450.39|453.19|450.39|453.43|450.63|453.19|450.39|0
1661488200000|2022-08-26 04:30:00|453.43|450.63|453.42|450.62|453.43|450.63|453.42|450.62|0
1661488500000|2022-08-26 04:35:00|453.18|450.38|453.18|450.38|453.42|450.62|453.18|450.38|0
1661488800000|2022-08-26 04:40:00|453.3|450.5|453.18|450.38|453.66|450.86|453.06|450.26|0
1661489100000|2022-08-26 04:45:00|452.94|450.14|453.42|450.62|453.42|450.62|452.94|450.14|0
1661489400000|2022-08-26 04:50:00|453.18|450.38|451.98|449.18|453.18|450.38|451.98|449.18|0
1661489700000|2022-08-26 04:55:00|452.22|449.42|451.74|448.94|452.46|449.66|451.5|448.7|0
1661490000000|2022-08-26 05:00:00|451.98|449.18|451.02|448.22|451.98|449.18|451.02|448.22|0
1661490300000|2022-08-26 05:05:00|450.78|447.98|451.5|448.7|452.09|449.29|450.78|447.98|0
1661490600000|2022-08-26 05:10:00|451.74|448.94|451.73|448.93|451.74|448.94|450.54|447.74|0
1661490900000|2022-08-26 05:15:00|451.49|448.69|452.21|449.41|452.93|450.13|451.49|448.69|0
1661491200000|2022-08-26 05:20:00|452.45|449.65|451.97|449.17|452.93|450.13|451.97|449.17|0
1661491500000|2022-08-26 05:25:00|452.21|449.41|451.73|448.93|452.45|449.65|451.73|448.93|0
1661491800000|2022-08-26 05:30:00|451.97|449.17|450.86|448.06|451.97|449.17|450.15|447.35|0
1661492100000|2022-08-26 05:35:00|451.1|448.3|449.67|446.87|451.34|448.54|449.67|446.87|0
1661492400000|2022-08-26 05:40:00|449.91|447.11|450.86|448.06|451.1|448.3|449.67|446.87|0
1661492700000|2022-08-26 05:45:00|450.62|447.82|449.66|446.86|450.86|448.06|448.95|446.15|0
1661493000000|2022-08-26 05:50:00|449.9|447.1|450.38|447.58|450.86|448.06|449.66|446.86|0
1661493300000|2022-08-26 05:55:00|450.14|447.34|450.01|447.21|450.38|447.58|448.95|446.15|0
1661493600000|2022-08-26 06:00:00|449.9|447.1|450.14|447.34|450.14|447.34|448.47|445.67|0
1661493900000|2022-08-26 06:05:00|449.9|447.1|448.94|446.14|450.14|447.34|448.22|445.42|0
1661494200000|2022-08-26 06:10:00|449.42|446.62|448.46|445.66|449.66|446.86|447.75|444.95|0
1661494500000|2022-08-26 06:15:00|448.7|445.9|449.65|446.85|449.65|446.85|447.5|444.7|0
1661494800000|2022-08-26 06:20:00|449.41|446.61|448.69|445.89|450.13|447.33|448.69|445.89|0
1661495100000|2022-08-26 06:25:00|448.93|446.13|449.89|447.09|450.12|447.32|448.69|445.89|0
1661495400000|2022-08-26 06:30:00|450.12|447.32|451.43|448.63|451.91|449.11|449.89|447.09|0
1661495700000|2022-08-26 06:35:00|451.67|448.87|452.14|449.34|452.62|449.82|450.95|448.15|0
1661496000000|2022-08-26 06:40:00|452.38|449.58|451.43|448.63|452.62|449.82|450.83|448.03|0
1661496300000|2022-08-26 06:45:00|451.19|448.39|451.42|448.62|452.38|449.58|451.19|448.39|0
1661496600000|2022-08-26 06:50:00|451.19|448.39|450.95|448.15|451.66|448.86|450.23|447.43|0
1661496900000|2022-08-26 06:55:00|451.18|448.38|451.9|449.1|452.37|449.57|450.94|448.14|0
1661497200000|2022-08-26 07:00:00|451.66|448.86|448.8|446|452.61|449.81|448.8|446|0
1661497500000|2022-08-26 07:05:00|448.5|446.3|450.4|448.2|451.23|449.03|448.5|446.3|0
1661497800000|2022-08-26 07:10:00|450.51|448.31|450.87|448.67|451.59|449.39|448.73|446.53|0
1661498100000|2022-08-26 07:15:00|450.99|448.79|450.16|447.96|450.99|448.79|449.2|447|0
1661498400000|2022-08-26 07:20:00|449.92|447.72|453.25|451.05|453.49|451.29|449.92|447.72|0
1661498700000|2022-08-26 07:25:00|453.49|451.29|454.21|452.01|455.4|453.2|453.01|450.81|0
1661499000000|2022-08-26 07:30:00|454.45|452.25|450.91|448.71|454.68|452.48|449.96|447.76|0
1661499300000|2022-08-26 07:35:00|450.67|448.47|449.71|447.51|450.67|448.47|449|446.8|0
1661499600000|2022-08-26 07:40:00|449.47|447.27|446.85|444.65|449.71|447.51|445.18|442.98|0
1661499900000|2022-08-26 07:45:00|446.61|444.41|447.78|445.58|447.9|445.7|446.23|444.03|0
1661500200000|2022-08-26 07:50:00|447.66|445.46|447.18|444.98|448.38|446.18|446.47|444.27|0
1661500500000|2022-08-26 07:55:00|447.3|445.1|447.18|444.98|448.37|446.17|445.99|443.79|0
1661500800000|2022-08-26 08:00:00|446.94|444.74|444.8|442.6|446.94|444.74|443.72|441.52|0
1661501100000|2022-08-26 08:05:00|444.56|442.36|445.03|442.83|445.51|443.31|443.61|441.41|0
1661501400000|2022-08-26 08:10:00|444.8|442.6|445.27|443.07|445.75|443.55|443.84|441.64|0
1661501700000|2022-08-26 08:15:00|445.51|443.31|444.79|442.59|445.74|443.54|443.6|441.4|0
1661502000000|2022-08-26 08:20:00|444.55|442.35|444.79|442.59|445.03|442.83|443.84|441.64|0
1661502300000|2022-08-26 08:25:00|445.03|442.83|443.6|441.4|445.03|442.83|443.36|441.16|0
1661502600000|2022-08-26 08:30:00|443.36|441.16|446.69|444.49|447.16|444.96|441.69|439.49|0
1661502900000|2022-08-26 08:35:00|446.93|444.73|447.16|444.96|447.64|445.44|446.45|444.25|0
1661503200000|2022-08-26 08:40:00|447.4|445.2|447.4|445.2|447.88|445.68|446.21|444.01|0
1661503500000|2022-08-26 08:45:00|447.64|445.44|448.35|446.15|449.3|447.1|447.16|444.96|0
1661503800000|2022-08-26 08:50:00|448.59|446.39|446.2|444|449.06|446.86|445.97|443.77|0
1661504100000|2022-08-26 08:55:00|446.08|443.88|445.01|442.81|446.44|444.24|445.01|442.81|0
1661504400000|2022-08-26 09:00:00|445.25|443.05|444.29|442.09|445.49|443.29|444.06|441.86|0
1661504700000|2022-08-26 09:05:00|444.06|441.86|445.72|443.52|445.72|443.52|443.34|441.14|0
1661505000000|2022-08-26 09:10:00|445.96|443.76|445.96|443.76|445.96|443.76|444.29|442.09|0
1661505300000|2022-08-26 09:15:00|446.19|443.99|444.76|442.56|446.19|443.99|443.69|441.49|0
1661505600000|2022-08-26 09:20:00|444.52|442.32|444.45|442.25|444.76|442.56|442.14|439.94|0
1661505900000|2022-08-26 09:25:00|444.33|442.13|443.5|441.3|445.64|443.44|443.02|440.82|0
1661506200000|2022-08-26 09:30:00|443.26|441.06|442.78|440.58|443.98|441.78|441.12|438.92|0
1661506500000|2022-08-26 09:35:00|443.02|440.82|443.97|441.77|444.21|442.01|442.55|440.35|0
1661506800000|2022-08-26 09:40:00|444.21|442.01|444.68|442.48|444.68|442.48|443.49|441.29|0
1661507100000|2022-08-26 09:45:00|444.44|442.24|441.11|438.91|444.92|442.72|441.11|438.91|0
1661507400000|2022-08-26 09:50:00|441.35|439.15|441.35|439.15|441.59|439.39|440.52|438.32|0
1661507700000|2022-08-26 09:55:00|441.23|439.03|442.41|440.21|442.41|440.21|440.64|438.44|0
1661508000000|2022-08-26 10:00:00|442.54|440.34|442.77|440.57|443.48|441.28|441.82|439.62|0
1661508300000|2022-08-26 10:05:00|443.01|440.81|442.29|440.09|443.01|440.81|441.58|439.38|0
1661508600000|2022-08-26 10:10:00|442.53|440.33|442.29|440.09|442.77|440.57|440.87|438.67|0
1661508900000|2022-08-26 10:15:00|442.53|440.33|442.76|440.56|442.76|440.56|440.86|438.66|0
1661509200000|2022-08-26 10:20:00|442.53|440.33|444.42|442.22|444.43|442.23|441.57|439.37|0
1661509500000|2022-08-26 10:25:00|443.95|441.75|443.23|441.03|445.14|442.94|443.23|441.03|0
1661509800000|2022-08-26 10:30:00|443.47|441.27|441.33|439.13|443.71|441.51|440.86|438.66|0
1661510100000|2022-08-26 10:35:00|441.57|439.37|441.2|439|441.57|439.37|439.9|437.7|0
1661510400000|2022-08-26 10:40:00|441.33|439.13|440.14|437.94|442.04|439.84|439.9|437.7|0
1661510700000|2022-08-26 10:45:00|440.38|438.18|441.56|439.36|441.56|439.36|439.66|437.46|0
1661511000000|2022-08-26 10:50:00|441.8|439.6|440.61|438.41|442.04|439.84|439.9|437.7|0
1661511300000|2022-08-26 10:55:00|440.85|438.65|441.79|439.59|442.03|439.83|439.66|437.46|0
1661511600000|2022-08-26 11:00:00|442.03|439.83|439.42|437.22|442.98|440.78|438.94|436.74|0
1661511900000|2022-08-26 11:05:00|439.18|436.98|439.18|436.98|439.65|437.45|437.52|435.32|0
1661512200000|2022-08-26 11:10:00|439.41|437.21|441.31|439.11|441.31|439.11|439.41|437.21|0
1661512500000|2022-08-26 11:15:00|441.07|438.87|442.26|440.06|442.37|440.17|440.83|438.63|0
1661512800000|2022-08-26 11:20:00|442.5|440.3|441.54|439.34|442.5|440.3|441.07|438.87|0
1661513100000|2022-08-26 11:25:00|441.78|439.58|441.54|439.34|442.73|440.53|440.83|438.63|0
1661513400000|2022-08-26 11:30:00|441.07|438.87|443.2|441|443.92|441.72|440.83|438.63|0
1661513700000|2022-08-26 11:35:00|443.44|441.24|445.1|442.9|445.58|443.38|443.2|441|0
1661514000000|2022-08-26 11:40:00|444.86|442.66|444.86|442.66|445.81|443.61|444.15|441.95|0
1661514300000|2022-08-26 11:45:00|445.1|442.9|446.53|444.33|446.76|444.56|444.62|442.42|0
1661514600000|2022-08-26 11:50:00|446.76|444.56|447.71|445.51|447.71|445.51|445.33|443.13|0
1661514900000|2022-08-26 11:55:00|447.95|445.75|447|444.8|448.67|446.47|445.81|443.61|0
1661515200000|2022-08-26 12:00:00|447.24|445.04|445.33|443.13|448.19|445.99|445.33|443.13|0
1661515500000|2022-08-26 12:05:00|445.44|443.24|446.75|444.55|446.99|444.79|445.33|443.13|0
1661515800000|2022-08-26 12:10:00|446.52|444.32|446.99|444.79|446.99|444.79|445.09|442.89|0
1661516100000|2022-08-26 12:15:00|447.23|445.03|447.46|445.26|448.18|445.98|446.51|444.31|0
1661516400000|2022-08-26 12:20:00|447.23|445.03|447.46|445.26|447.7|445.5|444.85|442.65|0
1661516700000|2022-08-26 12:25:00|447.7|445.5|445.67|443.47|447.7|445.5|445.32|443.12|0
1661517000000|2022-08-26 12:30:00|445.43|443.23|452.58|450.38|457.72|455.52|443.18|440.98|0
1661517300000|2022-08-26 12:35:00|452.22|450.02|453.05|450.85|453.05|450.85|448.17|445.97|0
1661517600000|2022-08-26 12:40:00|453.42|451.22|446.91|444.71|453.42|451.22|445|442.8|0
1661517900000|2022-08-26 12:45:00|446.67|444.47|451.91|449.71|451.91|449.71|446.43|444.23|0
1661518200000|2022-08-26 12:50:00|452.39|450.19|453.1|450.9|454.3|452.1|451.2|449|0
1661518500000|2022-08-26 12:55:00|453.34|451.14|457.4|455.2|457.88|455.68|452.86|450.66|0
1661518800000|2022-08-26 13:00:00|457.16|454.96|464.82|462.62|464.82|462.62|456.68|454.48|0
1661519100000|2022-08-26 13:05:00|465.3|463.1|469.98|467.78|472.26|470.06|465.06|462.86|0
1661519400000|2022-08-26 13:10:00|469.86|467.66|468.13|465.93|471.06|468.86|466.98|464.78|0
1661519700000|2022-08-26 13:15:00|468.25|466.05|465.97|463.77|468.37|466.17|465.49|463.29|0
1661520000000|2022-08-26 13:20:00|465.73|463.53|463.82|461.62|465.73|463.53|461.66|459.46|0
1661520300000|2022-08-26 13:25:00|463.34|461.14|457.83|455.63|463.81|461.61|456.4|454.2|0
1661520600000|2022-08-26 13:30:00|457.6|455.4|456.03|453.83|458.55|456.35|450.06|447.86|0
1661520900000|2022-08-26 13:35:00|456.51|454.31|454.24|452.04|457.71|455.51|451.25|449.05|0
1661521200000|2022-08-26 13:40:00|453.76|451.56|453.52|451.32|454.95|452.75|449.94|447.74|0
1661521500000|2022-08-26 13:45:00|453.28|451.08|449.22|447.02|454.48|452.28|449.22|447.02|0
1661521800000|2022-08-26 13:50:00|448.98|446.78|453.52|451.32|453.52|451.32|444.22|442.02|0
1661522100000|2022-08-26 13:55:00|452.8|450.6|454.47|452.27|456.15|453.95|452.67|450.47|0
1661522400000|2022-08-26 14:00:00|450.76|448.56|418.71|415.63|453.87|451.67|418.71|415.63|0
1661522700000|2022-08-26 14:05:00|416.95|413.87|457.58|454.5|457.58|454.5|415.77|412.69|0
1661523000000|2022-08-26 14:10:00|459.26|456.18|448.73|445.65|461.9|458.82|442.65|439.57|0
1661523300000|2022-08-26 14:15:00|448.97|445.89|448.11|445.03|452.08|449|441.82|438.74|0
1661523600000|2022-08-26 14:20:00|448.35|445.27|426.46|423.38|448.35|445.27|425.62|422.54|0
1661523900000|2022-08-26 14:25:00|426.22|423.14|413.7|410.62|427.88|424.8|409.23|406.15|0
1661524200000|2022-08-26 14:30:00|411.34|408.26|401.39|398.31|411.34|408.26|396.88|393.8|0
1661524500000|2022-08-26 14:35:00|400.45|397.37|389.71|386.63|404.08|401|386.45|383.37|0
1661524800000|2022-08-26 14:40:00|390.17|387.09|393.2|390.12|396.94|393.86|390.17|387.09|0
1661525100000|2022-08-26 14:45:00|392.5|389.42|399.74|396.66|399.74|396.66|390.4|387.32|0
1661525400000|2022-08-26 14:50:00|399.97|396.89|395.99|392.91|399.97|396.89|392.96|389.88|0
1661525700000|2022-08-26 14:55:00|396.23|393.15|393.72|390.64|396.53|393.45|390.86|387.78|0
1661526000000|2022-08-26 15:00:00|392.56|389.48|381.85|378.77|393.96|390.88|381.85|378.77|0
1661526300000|2022-08-26 15:05:00|380.92|377.84|379.41|376.33|384.87|381.79|375.82|372.74|0
1661526600000|2022-08-26 15:10:00|378.14|375.06|383|379.92|383.23|380.15|376.52|373.44|0
1661526900000|2022-08-26 15:15:00|382.77|379.69|375.26|372.18|383.47|380.39|373.67|370.59|0
1661527200000|2022-08-26 15:20:00|374.57|371.49|377.1|374.02|377.1|374.02|368.81|365.73|0
1661527500000|2022-08-26 15:25:00|376.64|373.56|378.48|375.4|381.03|377.95|374.79|371.71|0
1661527800000|2022-08-26 15:30:00|378.02|374.94|380.79|377.71|382.18|379.1|375.94|372.86|0
1661528100000|2022-08-26 15:35:00|380.33|377.25|378.25|375.17|381.72|378.64|376.4|373.32|0
1661528400000|2022-08-26 15:40:00|377.55|374.47|375.47|372.39|380.56|377.48|372.94|369.86|0
1661528700000|2022-08-26 15:45:00|376.16|373.08|381.11|378.03|382.03|378.95|376.16|373.08|0
1661529000000|2022-08-26 15:50:00|381.34|378.26|382.96|379.88|385.05|381.97|378.33|375.25|0
1661529300000|2022-08-26 15:55:00|383.19|380.11|377.4|374.32|383.19|380.11|376.24|373.16|0
1661529600000|2022-08-26 16:00:00|376.94|373.86|368.63|365.55|377.4|374.32|368.41|365.33|0
1661529900000|2022-08-26 16:05:00|369.09|366.01|370.93|367.85|371.86|368.78|367.71|364.63|0
1661530200000|2022-08-26 16:10:00|371.16|368.08|372.54|369.46|372.77|369.69|368.86|365.78|0
1661530500000|2022-08-26 16:15:00|372.08|369|367.25|364.17|372.31|369.23|364.49|361.41|0
1661530800000|2022-08-26 16:20:00|366.79|363.71|364.49|361.41|366.79|363.71|363.57|360.49|0
1661531100000|2022-08-26 16:25:00|364.37|361.29|367.24|364.16|367.47|364.39|363.11|360.03|0
1661531400000|2022-08-26 16:30:00|367.01|363.93|361.84|358.76|367.01|363.93|361.38|358.3|0
1661531700000|2022-08-26 16:35:00|361.61|358.53|363.21|360.13|364.13|361.05|361.15|358.07|0
1661532000000|2022-08-26 16:40:00|363.44|360.36|365.74|362.66|368.97|365.89|361.83|358.75|0
1661532300000|2022-08-26 16:45:00|365.51|362.43|369.89|366.81|369.89|366.81|364.59|361.51|0
1661532600000|2022-08-26 16:50:00|369.66|366.58|366.42|363.34|369.66|366.58|364.81|361.73|0
1661532900000|2022-08-26 16:55:00|366.89|363.81|370.34|367.26|371.04|367.96|366.88|363.8|0
1661533200000|2022-08-26 17:00:00|369.65|366.57|369.88|366.8|372.42|369.34|367.34|364.26|0
1661533500000|2022-08-26 17:05:00|369.65|366.57|371.72|368.64|373.11|370.03|369.65|366.57|0
1661533800000|2022-08-26 17:10:00|371.26|368.18|368.26|365.18|371.95|368.87|366.64|363.56|0
1661534100000|2022-08-26 17:15:00|367.79|364.71|366.18|363.1|370.33|367.25|365.03|361.95|0
1661534400000|2022-08-26 17:20:00|365.49|362.41|369.4|366.32|369.4|366.32|365.49|362.41|0
1661534700000|2022-08-26 17:25:00|369.28|366.2|368.02|364.94|371.25|368.17|368.02|364.94|0
1661535000000|2022-08-26 17:30:00|367.78|364.7|365.25|362.17|367.78|364.7|363.41|360.33|0
1661535300000|2022-08-26 17:35:00|365.71|362.63|362.48|359.4|366.63|363.55|362.25|359.17|0
1661535600000|2022-08-26 17:40:00|362.71|359.63|359.26|356.18|362.71|359.63|357.89|354.81|0
1661535900000|2022-08-26 17:45:00|359.49|356.41|359.72|356.64|361.1|358.02|358.35|355.27|0
1661536200000|2022-08-26 17:50:00|359.95|356.87|358.8|355.72|359.95|356.87|356.74|353.66|0
1661536500000|2022-08-26 17:55:00|358.57|355.49|358.57|355.49|359.49|356.41|357.42|354.34|0
1661536800000|2022-08-26 18:00:00|358.34|355.26|357.65|354.57|360.4|357.32|356.96|353.88|0
1661537100000|2022-08-26 18:05:00|357.42|354.34|356.27|353.19|359.02|355.94|355.35|352.27|0
1661537400000|2022-08-26 18:10:00|356.04|352.96|354.89|351.81|356.27|353.19|353.75|350.67|0
1661537700000|2022-08-26 18:15:00|355.12|352.04|349.87|346.79|355.12|352.04|348.96|345.88|0
1661538000000|2022-08-26 18:20:00|350.32|347.24|352.14|349.06|353.97|350.89|350.32|347.24|0
1661538300000|2022-08-26 18:25:00|351.91|348.83|352.55|350.35|354.14|351.94|350.55|347.47|0
1661538600000|2022-08-26 18:30:00|352.09|349.89|353.23|351.03|354.37|352.17|351.4|349.2|0
1661538900000|2022-08-26 18:35:00|353|350.8|350.94|348.74|354.37|352.17|349.58|347.38|0
1661539200000|2022-08-26 18:40:00|350.71|348.51|349.12|346.92|351.62|349.42|348.89|346.69|0
1661539500000|2022-08-26 18:45:00|349.34|347.14|347.75|345.55|351.62|349.42|347.07|344.87|0
1661539800000|2022-08-26 18:50:00|347.97|345.77|345.24|343.04|348.43|346.23|345.24|343.04|0
1661540100000|2022-08-26 18:55:00|345.47|343.27|344.69|342.49|346.15|343.95|343.2|341|0
1661540400000|2022-08-26 19:00:00|344.47|342.27|346.6|344.4|349.31|347.11|344.47|342.27|0
1661540700000|2022-08-26 19:05:00|346.38|344.18|341.66|339.46|347.95|345.75|340.99|338.79|0
1661541000000|2022-08-26 19:10:00|341.89|339.69|341.43|339.23|342.33|340.13|339.2|337|0
1661541300000|2022-08-26 19:15:00|341.21|339.01|345.24|343.04|347.49|345.29|341.21|339.01|0
1661541600000|2022-08-26 19:20:00|345.47|343.27|341.33|339.13|347.04|344.84|338.74|336.54|0
1661541900000|2022-08-26 19:25:00|341.11|338.91|342.22|340.02|344.69|342.49|339.54|337.34|0
1661542200000|2022-08-26 19:30:00|342.45|340.25|338.42|336.22|343.34|341.14|338.42|336.22|0
1661542500000|2022-08-26 19:35:00|338.64|336.44|337.75|335.55|339.76|337.56|335.3|333.1|0
1661542800000|2022-08-26 19:40:00|337.97|335.77|332.13|329.93|338.64|336.44|331.74|329.54|0
1661543100000|2022-08-26 19:45:00|333.35|331.15|333.35|331.15|336.68|334.48|330.92|328.72|0
1661543400000|2022-08-26 19:50:00|333.57|331.37|327.38|325.18|336.9|334.7|327.38|325.18|0
1661543700000|2022-08-26 19:55:00|328.04|325.84|327.6|325.4|334.45|332.25|327.16|324.96|0
1661544000000|2022-08-26 20:00:00|326.6|324.4|323.63|321.43|327.37|325.17|322.32|320.12|0
1661544300000|2022-08-26 20:05:00|323.85|321.65|324.51|322.31|324.73|322.53|322.97|320.77|0
1661544600000|2022-08-26 20:10:00|324.73|322.53|325.07|322.87|325.82|323.62|324.07|321.87|0
1661732700000|2022-08-29 00:25:00|292.53|289.73|292.74|289.94|293.17|290.37|292.1|289.3|0
1661733000000|2022-08-29 00:30:00|292.84|290.04|291.46|288.66|295.08|292.28|291.25|288.45|0
1661733300000|2022-08-29 00:35:00|291.24|288.44|292.51|289.71|292.94|290.14|291.24|288.44|0
1661733600000|2022-08-29 00:40:00|292.3|289.5|290.17|287.37|292.73|289.93|289.32|286.52|0
1661733900000|2022-08-29 00:45:00|289.96|287.16|287.62|284.82|290.17|287.37|286.77|283.97|0
1661734200000|2022-08-29 00:50:00|287.41|284.61|288.03|285.23|289.1|286.3|287.19|284.39|0
1661734500000|2022-08-29 00:55:00|287.61|284.81|285.91|283.11|288.03|285.23|284.33|281.53|0
1661734800000|2022-08-29 01:00:00|286.12|283.32|285.91|283.11|287.39|284.59|285.06|282.26|0
1661735100000|2022-08-29 01:05:00|286.12|283.32|291.14|288.34|291.14|288.34|285.69|282.89|0
1661735400000|2022-08-29 01:10:00|291.25|288.45|287.45|284.65|291.25|288.45|287.25|284.45|0
1661735700000|2022-08-29 01:15:00|287.03|284.23|287.03|284.23|288.5|285.7|286.4|283.6|0
1661736000000|2022-08-29 01:20:00|287.24|284.44|286.81|284.01|287.87|285.07|285.56|282.76|0
1661736300000|2022-08-29 01:25:00|286.6|283.8|285.55|282.75|287.23|284.43|284.09|281.29|0
1661736600000|2022-08-29 01:30:00|285.34|282.54|288.06|285.26|288.69|285.89|285.34|282.54|0
1661736900000|2022-08-29 01:35:00|288.27|285.47|288.26|285.46|288.68|285.88|286.16|283.36|0
1661737200000|2022-08-29 01:40:00|288.47|285.67|290.36|287.56|290.99|288.19|288.26|285.46|0
1661737500000|2022-08-29 01:45:00|290.57|287.77|289.93|287.13|290.57|287.77|289.09|286.29|0
1661737800000|2022-08-29 01:50:00|289.72|286.92|291.82|289.02|292.03|289.23|289.3|286.5|0
1661738100000|2022-08-29 01:55:00|292.03|289.23|292.03|289.23|292.24|289.44|290.76|287.96|0
1661738400000|2022-08-29 02:00:00|292.24|289.44|291.6|288.8|292.24|289.44|290.97|288.17|0
1661738700000|2022-08-29 02:05:00|291.81|289.01|293.92|291.12|295.19|292.39|291.81|289.01|0
1661739000000|2022-08-29 02:10:00|293.7|290.9|293.91|291.11|294.55|291.75|292.96|290.16|0
1661739300000|2022-08-29 02:15:00|294.12|291.32|293.27|290.47|294.12|291.32|292.64|289.84|0
1661739600000|2022-08-29 02:20:00|293.16|290.36|295.17|292.37|295.38|292.58|293.06|290.26|0
1661739900000|2022-08-29 02:25:00|295.38|292.58|297.28|294.48|298.35|295.55|295.38|292.58|0
1661740200000|2022-08-29 02:30:00|297.5|294.7|298.13|295.33|298.34|295.54|296.43|293.63|0
1661740500000|2022-08-29 02:35:00|298.34|295.54|298.55|295.75|298.76|295.96|297.49|294.69|0
1661740800000|2022-08-29 02:40:00|298.76|295.96|300.24|297.44|300.89|298.09|298.76|295.96|0
1661741100000|2022-08-29 02:45:00|300.67|297.87|298.32|295.52|300.67|297.87|298.32|295.52|0
1661741400000|2022-08-29 02:50:00|298.53|295.73|297.04|294.24|298.74|295.94|295.77|292.97|0
1661741700000|2022-08-29 02:55:00|296.83|294.03|297.03|294.23|297.46|294.66|296.4|293.6|0
1661742000000|2022-08-29 03:00:00|297.13|294.33|296.39|293.59|298.31|295.51|296.39|293.59|0
1661742300000|2022-08-29 03:05:00|296.18|293.38|297.45|294.65|297.45|294.65|295.75|292.95|0
1661742600000|2022-08-29 03:10:00|297.66|294.86|298.08|295.28|298.72|295.92|297.23|294.43|0
1661742900000|2022-08-29 03:15:00|298.29|295.49|298.92|296.12|299.57|296.77|298.29|295.49|0
1661743200000|2022-08-29 03:20:00|298.71|295.91|298.28|295.48|299.13|296.33|298.07|295.27|0
1661743500000|2022-08-29 03:25:00|298.17|295.37|298.7|295.9|299.77|296.97|298.07|295.27|0
1661743800000|2022-08-29 03:30:00|298.91|296.11|300.19|297.39|300.62|297.82|298.27|295.47|0
1661744100000|2022-08-29 03:35:00|300.29|297.49|300.18|297.38|300.82|298.02|299.76|296.96|0
1661744400000|2022-08-29 03:40:00|300.39|297.59|299.11|296.31|300.39|297.59|298.26|295.46|0
1661744700000|2022-08-29 03:45:00|299.32|296.52|299.74|296.94|299.96|297.16|299.11|296.31|0
1661745000000|2022-08-29 03:50:00|299.53|296.73|300.38|297.58|300.81|298.01|299.53|296.73|0
1661745300000|2022-08-29 03:55:00|300.16|297.36|301.67|298.87|302.08|299.28|300.16|297.36|0
1661745600000|2022-08-29 04:00:00|301.99|299.19|303.05|300.25|303.27|300.47|301.56|298.76|0
1661745900000|2022-08-29 04:05:00|302.84|300.04|302.62|299.82|303.05|300.25|301.77|298.97|0
1661746200000|2022-08-29 04:10:00|302.4|299.6|301.33|298.53|302.4|299.6|301.11|298.31|0
1661746500000|2022-08-29 04:15:00|301.22|298.42|298.44|295.64|301.87|299.07|298.01|295.21|0
1661746800000|2022-08-29 04:20:00|298.22|295.42|298.22|295.42|298.65|295.85|296.73|293.93|0
1661747100000|2022-08-29 04:25:00|298|295.2|297.89|295.09|298.43|295.63|297.15|294.35|0
1661747400000|2022-08-29 04:30:00|297.79|294.99|298.41|295.61|299.48|296.68|297.78|294.98|0
1661747700000|2022-08-29 04:35:00|298.2|295.4|297.98|295.18|299.15|296.35|297.56|294.76|0
1661748000000|2022-08-29 04:40:00|298.19|295.39|298.19|295.39|298.62|295.82|297.98|295.18|0
1661748300000|2022-08-29 04:45:00|297.98|295.18|297.12|294.32|298.83|296.03|296.69|293.89|0
1661748600000|2022-08-29 04:50:00|296.91|294.11|297.97|295.17|297.97|295.17|296.48|293.68|0
1661748900000|2022-08-29 04:55:00|297.75|294.95|298.82|296.02|299.03|296.23|297.75|294.95|0
1661749200000|2022-08-29 05:00:00|299.24|296.44|299.45|296.65|300.74|297.94|299.02|296.22|0
1661749500000|2022-08-29 05:05:00|299.24|296.44|297.52|294.72|299.66|296.86|297.31|294.51|0
1661749800000|2022-08-29 05:10:00|297.95|295.15|299.22|296.42|299.43|296.63|297.19|294.39|0
1661750100000|2022-08-29 05:15:00|299|296.2|299.85|297.05|300.07|297.27|298.58|295.78|0
1661750400000|2022-08-29 05:20:00|299.64|296.84|298.99|296.19|300.06|297.26|298.57|295.77|0
1661750700000|2022-08-29 05:25:00|298.78|295.98|298.56|295.76|299.42|296.62|298.13|295.33|0
1661751000000|2022-08-29 05:30:00|298.77|295.97|298.98|296.18|300.05|297.25|297.92|295.12|0
1661751300000|2022-08-29 05:35:00|298.77|295.97|297.91|295.11|299.62|296.82|297.48|294.68|0
1661751600000|2022-08-29 05:40:00|297.69|294.89|295.35|292.55|298.12|295.32|295.35|292.55|0
1661751900000|2022-08-29 05:45:00|295.57|292.77|294.92|292.12|295.78|292.98|294.5|291.7|0
1661752200000|2022-08-29 05:50:00|295.13|292.33|294.06|291.26|295.13|292.33|293.43|290.63|0
1661752500000|2022-08-29 05:55:00|293.85|291.05|290.24|287.44|293.85|291.05|290.02|287.22|0
1661752800000|2022-08-29 06:00:00|290.23|287.43|293.41|290.61|295.12|292.32|290.23|287.43|0
1661753100000|2022-08-29 06:05:00|293.2|290.4|298.1|295.3|299.6|296.8|292.99|290.19|0
1661753400000|2022-08-29 06:10:00|298.31|295.51|297.45|294.65|299.38|296.58|297.24|294.44|0
1661753700000|2022-08-29 06:15:00|298.09|295.29|297.87|295.07|299.8|297|297.66|294.86|0
1661754000000|2022-08-29 06:20:00|297.66|294.86|297.44|294.64|298.51|295.71|296.38|293.58|0
1661754300000|2022-08-29 06:25:00|297.54|294.74|295.51|292.71|298.93|296.13|295.3|292.5|0
1661754600000|2022-08-29 06:30:00|295.73|292.93|297.86|295.06|298.5|295.7|295.73|292.93|0
1661754900000|2022-08-29 06:35:00|298.07|295.27|299.35|296.55|299.99|297.19|297.21|294.41|0
1661755200000|2022-08-29 06:40:00|299.56|296.76|299.54|296.74|300.18|297.38|297.8|295|0
1661755500000|2022-08-29 06:45:00|299.75|296.95|297.81|295.01|300.4|297.6|297.81|295.01|0
1661755800000|2022-08-29 06:50:00|297.59|294.79|299.1|296.3|299.1|296.3|297.59|294.79|0
1661756100000|2022-08-29 06:55:00|298.88|296.08|302.76|299.96|303.84|301.04|298.88|296.08|0
1661756400000|2022-08-29 07:00:00|302.86|300.06|308.99|305.63|309.98|306.62|301.68|298.7|0
1661756700000|2022-08-29 07:05:00|309.32|305.96|305.7|303.06|309.84|307.2|305.48|302.84|0
1661757000000|2022-08-29 07:10:00|305.37|302.73|303.19|300.99|307|304.36|302.88|300.68|0
1661757300000|2022-08-29 07:15:00|303.52|301.32|298.55|296.35|304.82|302.62|298.55|296.35|0
1661757600000|2022-08-29 07:20:00|298.34|296.14|293.83|291.19|298.34|296.14|291.05|288.41|0
1661757900000|2022-08-29 07:25:00|293.61|290.97|297.47|294.83|297.47|294.83|293.61|290.97|0
1661758200000|2022-08-29 07:30:00|297.36|294.72|302.42|299.78|302.64|300|297.36|294.72|0
1661758500000|2022-08-29 07:35:00|302.64|300|306.53|303.89|307.19|304.55|302.21|299.57|0
1661758800000|2022-08-29 07:40:00|306.32|303.68|300.25|297.61|306.32|303.68|299.82|297.18|0
1661759100000|2022-08-29 07:45:00|300.04|297.4|301.54|298.9|301.97|299.33|299.6|296.96|0
1661759400000|2022-08-29 07:50:00|301.76|299.12|303.7|301.06|304.78|302.14|300.03|297.39|0
1661759700000|2022-08-29 07:55:00|303.59|300.95|305.21|302.57|306.3|303.66|303.59|300.95|0
1661760000000|2022-08-29 08:00:00|304.99|302.35|301.31|298.67|306.4|303.76|300.45|297.81|0
1661760300000|2022-08-29 08:05:00|301.09|298.45|300.01|297.37|301.52|298.88|299.36|296.72|0
1661760600000|2022-08-29 08:10:00|300.22|297.58|298.38|295.74|300.22|297.58|298.06|295.42|0
1661760900000|2022-08-29 08:15:00|298.49|295.85|301.29|298.65|301.72|299.08|297.2|294.56|0
1661761200000|2022-08-29 08:20:00|301.51|298.87|298.05|295.41|303.67|301.03|298.05|295.41|0
1661761500000|2022-08-29 08:25:00|297.83|295.19|297.83|295.19|298.91|296.27|297.19|294.55|0
1661761800000|2022-08-29 08:30:00|297.61|294.97|297.18|294.54|299.55|296.91|296.75|294.11|0
1661762100000|2022-08-29 08:35:00|296.75|294.11|295.88|293.24|298.25|295.61|294.6|291.96|0
1661762400000|2022-08-29 08:40:00|295.67|293.03|296.52|293.88|296.52|293.88|293.95|291.31|0
1661762700000|2022-08-29 08:45:00|296.31|293.67|297.81|295.17|299.2|296.56|296.31|293.67|0
1661763000000|2022-08-29 08:50:00|298.02|295.38|294.36|291.72|298.24|295.6|294.25|291.61|0
1661763300000|2022-08-29 08:55:00|294.58|291.94|290.51|287.87|295.43|292.79|290.51|287.87|0
1661763600000|2022-08-29 09:00:00|290.93|288.29|290.07|287.43|292|289.36|289.65|287.01|0
1661763900000|2022-08-29 09:05:00|289.96|287.32|292.42|289.78|293.7|291.06|289.96|287.32|0
1661764200000|2022-08-29 09:10:00|292.63|289.99|295.63|292.99|295.63|292.99|292.42|289.78|0
1661764500000|2022-08-29 09:15:00|296.06|293.42|293.05|290.41|296.27|293.63|292.72|290.08|0
1661764800000|2022-08-29 09:20:00|293.26|290.62|293.9|291.26|294.97|292.33|292.62|289.98|0
1661765100000|2022-08-29 09:25:00|293.68|291.04|294.32|291.68|296.26|293.62|293.36|290.72|0
1661765400000|2022-08-29 09:30:00|294.11|291.47|292.39|289.75|295.39|292.75|291.75|289.11|0
1661765700000|2022-08-29 09:35:00|292.6|289.96|290.46|287.82|293.46|290.82|290.24|287.6|0
1661766000000|2022-08-29 09:40:00|290.24|287.6|291.92|289.28|292.14|289.5|290.13|287.49|0
1661766300000|2022-08-29 09:45:00|291.5|288.86|289.36|286.72|291.71|289.07|288.94|286.3|0
1661766600000|2022-08-29 09:50:00|289.57|286.93|291.48|288.84|291.91|289.27|289.15|286.51|0
1661766900000|2022-08-29 09:55:00|291.7|289.06|295.43|292.79|296.39|293.75|291.7|289.06|0
1661767200000|2022-08-29 10:00:00|295.32|292.68|295.21|292.57|296.61|293.97|294.67|292.03|0
1661767500000|2022-08-29 10:05:00|295.32|292.68|294.67|292.03|295.53|292.89|294.03|291.39|0
1661767800000|2022-08-29 10:10:00|294.45|291.81|291.89|289.25|295.52|292.88|291.03|288.39|0
1661768100000|2022-08-29 10:15:00|291.67|289.03|294.23|291.59|294.66|292.02|291.46|288.82|0
1661768400000|2022-08-29 10:20:00|294.01|291.37|295.72|293.08|296.15|293.51|293.37|290.73|0
1661768700000|2022-08-29 10:25:00|295.94|293.3|293.36|290.72|296.15|293.51|291.87|289.23|0
1661769000000|2022-08-29 10:30:00|293.58|290.94|297.42|294.78|297.64|295|293.58|290.94|0
1661769300000|2022-08-29 10:35:00|297.64|295|296.56|293.92|298.07|295.43|294.85|292.21|0
1661769600000|2022-08-29 10:40:00|296.77|294.13|295.48|292.84|297.63|294.99|295.48|292.84|0
1661769900000|2022-08-29 10:45:00|295.91|293.27|296.76|294.12|297.63|294.99|295.91|293.27|0
1661770200000|2022-08-29 10:50:00|296.98|294.34|298.04|295.4|298.04|295.4|295.69|293.05|0
1661770500000|2022-08-29 10:55:00|297.83|295.19|292.9|290.26|297.83|295.19|292.69|290.05|0
1661770800000|2022-08-29 11:00:00|293.33|290.69|292.04|289.4|294.28|291.64|291.83|289.19|0
1661771100000|2022-08-29 11:05:00|292.25|289.61|289.48|286.84|292.25|289.61|288.84|286.2|0
1661771400000|2022-08-29 11:10:00|289.69|287.05|292.16|289.52|292.16|289.52|288.94|286.3|0
1661771700000|2022-08-29 11:15:00|291.95|289.31|290.88|288.24|293.01|290.37|290.24|287.6|0
1661772000000|2022-08-29 11:20:00|291.09|288.45|293.21|290.57|293.64|291|290.45|287.81|0
1661772300000|2022-08-29 11:25:00|293|290.36|291.29|288.65|293.42|290.78|291.08|288.44|0
1661772600000|2022-08-29 11:30:00|291.71|289.07|291.06|288.86|293.19|290.99|290.43|287.8|0
1661772900000|2022-08-29 11:35:00|290.85|288.65|292.76|290.56|293.4|291.2|290.85|288.65|0
1661773200000|2022-08-29 11:40:00|292.97|290.77|292.78|290.58|294.25|292.05|291.9|289.7|0
1661773500000|2022-08-29 11:45:00|292.16|289.96|294.93|292.73|295.14|292.94|291.94|289.74|0
1661773800000|2022-08-29 11:50:00|295.36|293.16|293.21|291.01|295.36|293.16|292.79|290.59|0
1661774100000|2022-08-29 11:55:00|293.43|291.23|295.99|293.79|295.99|293.79|293.43|291.23|0
1661774400000|2022-08-29 12:00:00|295.56|293.36|294.48|292.28|295.77|293.57|293.2|291|0
1661774700000|2022-08-29 12:05:00|294.91|292.71|293.62|291.42|296.19|293.99|293.62|291.42|0
1661775000000|2022-08-29 12:10:00|293.84|291.64|292.12|289.92|293.84|291.64|291.27|289.07|0
1661775300000|2022-08-29 12:15:00|292.34|290.14|293.82|291.62|294.04|291.84|291.69|289.49|0
1661775600000|2022-08-29 12:20:00|294.47|292.27|296.17|293.97|296.39|294.19|294.46|292.26|0
1661775900000|2022-08-29 12:25:00|296.39|294.19|298.53|296.33|298.53|296.33|296.39|294.19|0
1661776200000|2022-08-29 12:30:00|298.31|296.11|301.54|299.34|301.75|299.55|298.1|295.9|0
1661776500000|2022-08-29 12:35:00|301.53|299.33|300.88|298.68|304.12|301.92|299.59|297.39|0
1661776800000|2022-08-29 12:40:00|301.1|298.9|298.36|295.72|301.1|298.9|297.93|295.29|0
1661777100000|2022-08-29 12:45:00|298.58|295.94|298.79|296.15|300.52|297.88|298.36|295.72|0
1661777400000|2022-08-29 12:50:00|299|296.36|297.49|294.85|299.86|297.22|297.06|294.42|0
1661777700000|2022-08-29 12:55:00|297.27|294.63|297.05|294.41|298.56|295.92|296.84|294.2|0
1661778000000|2022-08-29 13:00:00|297.27|294.63|297.48|294.84|298.77|296.13|296.19|293.55|0
1661778300000|2022-08-29 13:05:00|297.91|295.27|299.63|296.99|299.94|297.3|297.69|295.05|0
1661778600000|2022-08-29 13:10:00|299.84|297.2|296.61|293.97|301.35|298.71|295.53|292.89|0
1661778900000|2022-08-29 13:15:00|296.82|294.18|300.04|297.4|300.69|298.05|295.96|293.32|0
1661779200000|2022-08-29 13:20:00|300.26|297.62|301.77|299.13|302.42|299.78|300.04|297.4|0
1661779500000|2022-08-29 13:25:00|301.55|298.91|299.39|296.75|301.55|298.91|298.96|296.32|0
1661779800000|2022-08-29 13:30:00|298.09|295.45|306.08|303.88|306.95|304.75|293.15|290.95|0
1661780100000|2022-08-29 13:35:00|307.17|304.97|305.21|303.01|310.22|308.02|303.7|301.5|0
1661780400000|2022-08-29 13:40:00|304.56|302.36|306.51|304.31|312.17|309.97|304.34|302.14|0
1661780700000|2022-08-29 13:45:00|306.29|304.09|302.22|300.02|307.59|305.39|300.22|298.02|0
1661781000000|2022-08-29 13:50:00|302.43|300.23|307.86|305.66|310.04|307.84|302.43|300.23|0
1661781300000|2022-08-29 13:55:00|308.29|306.09|304.12|301.92|315.71|313.51|303.25|301.05|0
1661781600000|2022-08-29 14:00:00|303.25|301.05|301.91|299.71|304.78|302.58|300.39|298.19|0
1661781900000|2022-08-29 14:05:00|301.69|299.49|304.3|302.1|306.49|304.29|300.17|297.97|0
1661782200000|2022-08-29 14:10:00|304.08|301.88|306.26|304.06|310.21|308.01|303.21|301.01|0
1661782500000|2022-08-29 14:15:00|305.82|303.62|314.82|312.62|315.92|313.72|305.39|303.19|0
1661782800000|2022-08-29 14:20:00|314.15|311.95|314.37|312.17|316.8|314.6|312.83|310.63|0
1661783100000|2022-08-29 14:25:00|313.93|311.73|307.45|305.25|316.13|313.93|307.45|305.25|0
1661783400000|2022-08-29 14:30:00|306.79|304.59|302.62|300.42|311.85|309.65|301.32|299.12|0
1661783700000|2022-08-29 14:35:00|303.06|300.86|297.08|294.88|303.5|301.3|296.22|294.02|0
1661784000000|2022-08-29 14:40:00|296.86|294.66|298.37|296.17|299.24|297.04|293.62|291.42|0
1661784300000|2022-08-29 14:45:00|299.24|297.04|296.85|294.65|300.11|297.91|294.91|292.71|0
1661784600000|2022-08-29 14:50:00|297.93|295.73|291.02|288.82|297.93|295.73|289.09|286.89|0
1661784900000|2022-08-29 14:55:00|290.8|288.6|290.8|288.6|291.88|289.68|288.23|286.03|0
1661785200000|2022-08-29 15:00:00|289.72|287.52|297.01|294.81|298.31|296.11|289.55|287.35|0
1661785500000|2022-08-29 15:05:00|296.58|294.38|294.63|292.43|297.44|295.24|289.69|287.49|0
1661785800000|2022-08-29 15:10:00|294.73|292.53|293.12|290.92|295.71|293.51|290.33|288.13|0
1661786100000|2022-08-29 15:15:00|292.9|290.7|295.91|293.71|297|294.8|292.9|290.7|0
1661786400000|2022-08-29 15:20:00|296.13|293.93|297.74|295.54|301.44|299.24|294.62|292.42|0
1661786700000|2022-08-29 15:25:00|297.95|295.75|295.33|293.13|299.92|297.72|294.46|292.26|0
1661787000000|2022-08-29 15:30:00|295.55|293.35|302.55|300.35|304.09|301.89|292.71|290.51|0
1661787300000|2022-08-29 15:35:00|302.65|300.45|302.32|300.12|306.95|304.75|299.26|297.06|0
1661787600000|2022-08-29 15:40:00|302.54|300.34|294.88|292.68|302.54|300.34|294.88|292.68|0
1661787900000|2022-08-29 15:45:00|295.31|293.11|302.53|300.33|302.75|300.55|294.44|292.24|0
1661788200000|2022-08-29 15:50:00|302.75|300.55|303.84|301.64|304.73|302.53|300.77|298.57|0
1661788500000|2022-08-29 15:55:00|304.06|301.86|305.82|303.62|307.14|304.94|303.4|301.2|0
1661788800000|2022-08-29 16:00:00|306.26|304.06|312.89|310.69|313|310.8|305.6|303.4|0
1661789100000|2022-08-29 16:05:00|312.45|310.25|311.11|308.91|314.45|312.25|310.01|307.81|0
1661789400000|2022-08-29 16:10:00|310.89|308.69|310.44|308.24|313.55|311.35|308.01|305.81|0
1661789700000|2022-08-29 16:15:00|310.22|308.02|312.21|310.01|315.32|313.12|310.22|308.02|0
1661790000000|2022-08-29 16:20:00|311.99|309.79|309.55|307.35|313.32|311.12|309.11|306.91|0
1661790300000|2022-08-29 16:25:00|309.77|307.57|310.21|308.01|311.98|309.78|308.44|306.24|0
1661790600000|2022-08-29 16:30:00|309.99|307.79|304.9|302.7|310.21|308.01|304.24|302.04|0
1661790900000|2022-08-29 16:35:00|304.68|302.48|306.66|304.46|307.33|305.13|303.58|301.38|0
1661791200000|2022-08-29 16:40:00|306.44|304.24|310.64|308.44|310.64|308.44|306.44|304.24|0
1661791500000|2022-08-29 16:45:00|310.41|308.21|318.19|315.99|318.63|316.43|309.31|307.11|0
1661791800000|2022-08-29 16:50:00|317.74|315.54|321.05|318.85|322.62|320.42|317.3|315.1|0
1661792100000|2022-08-29 16:55:00|320.82|318.62|316.8|314.6|320.82|318.62|316.35|314.15|0
1661792400000|2022-08-29 17:00:00|317.02|314.82|317.46|315.26|321.26|319.06|317.02|314.82|0
1661792700000|2022-08-29 17:05:00|317.91|315.71|319.69|317.49|321.71|319.51|317.69|315.49|0
1661793000000|2022-08-29 17:10:00|319.92|317.72|317.9|315.7|320.81|318.61|315.45|313.25|0
1661793300000|2022-08-29 17:15:00|317.45|315.25|311.88|309.68|317.67|315.47|310.11|307.91|0
1661793600000|2022-08-29 17:20:00|312.1|309.9|311.43|309.23|314.1|311.9|310.21|308.01|0
1661793900000|2022-08-29 17:25:00|311.65|309.45|315.21|313.01|315.43|313.23|310.32|308.12|0
1661794200000|2022-08-29 17:30:00|315.43|313.23|319.22|317.02|319.22|317.02|314.32|312.12|0
1661794500000|2022-08-29 17:35:00|319|316.8|318.77|316.57|320.78|318.58|317.88|315.68|0
1661794800000|2022-08-29 17:40:00|318.55|316.35|324.59|322.39|325.27|323.07|317.21|315.01|0
1661795100000|2022-08-29 17:45:00|325.04|322.84|318.98|316.78|327.52|325.32|318.76|316.56|0
1661795400000|2022-08-29 17:50:00|318.54|316.34|318.98|316.78|321.22|319.02|318.31|316.11|0
1661795700000|2022-08-29 17:55:00|319.2|317|320.77|318.57|322.11|319.91|318.53|316.33|0
1661796000000|2022-08-29 18:00:00|320.99|318.79|316.74|314.54|321.21|319.01|316.51|314.31|0
1661796300000|2022-08-29 18:05:00|316.96|314.76|316.73|314.53|319.86|317.66|315.84|313.64|0
1661796600000|2022-08-29 18:10:00|315.84|313.64|313.83|311.63|317.85|315.65|313.39|311.19|0
1661796900000|2022-08-29 18:15:00|313.38|311.18|310.27|308.07|313.83|311.63|309.6|307.4|0
1661797200000|2022-08-29 18:20:00|310.49|308.29|310.71|308.51|311.15|308.95|308.94|306.74|0
1661797500000|2022-08-29 18:25:00|311.04|308.84|311.37|309.17|314.26|312.06|311.04|308.84|0
1661797800000|2022-08-29 18:30:00|311.59|309.39|315.77|313.57|316|313.8|311.37|309.17|0
1661798100000|2022-08-29 18:35:00|316|313.8|317.11|314.91|319.35|317.15|316|313.8|0
1661798400000|2022-08-29 18:40:00|317.33|315.13|319.12|316.92|319.57|317.37|317.11|314.91|0
1661798700000|2022-08-29 18:45:00|318.9|316.7|317.1|314.9|319.12|316.92|316.43|314.23|0
1661799000000|2022-08-29 18:50:00|316.43|314.23|313.75|311.55|317.1|314.9|313.3|311.1|0
1661799300000|2022-08-29 18:55:00|314.19|311.99|316.42|314.22|317.09|314.89|307.96|305.76|0
1661799600000|2022-08-29 19:00:00|315.98|313.78|321.12|318.92|324.95|322.75|315.98|313.78|0
1661799900000|2022-08-29 19:05:00|320.9|318.7|318.2|316|321.12|318.92|315.52|313.32|0
1661800200000|2022-08-29 19:10:00|318.65|316.45|320.86|318.66|321.76|319.56|315.74|313.54|0
1661800500000|2022-08-29 19:15:00|320.63|318.43|317.98|315.78|322.91|320.71|317.31|315.11|0
1661800800000|2022-08-29 19:20:00|317.53|315.33|317.08|314.88|317.98|315.78|315.52|313.32|0
1661801100000|2022-08-29 19:25:00|316.86|314.66|312.17|309.97|316.86|314.66|311.73|309.53|0
1661801400000|2022-08-29 19:30:00|311.95|309.75|313.28|311.08|314.84|312.64|309.51|307.31|0
1661801700000|2022-08-29 19:35:00|313.73|311.53|316.17|313.97|316.4|314.2|312.84|310.64|0
1661802000000|2022-08-29 19:40:00|315.95|313.75|315.95|313.75|317.51|315.31|313.05|310.85|0
1661802300000|2022-08-29 19:45:00|315.28|313.08|310.6|308.4|315.28|313.08|308.82|306.62|0
1661802600000|2022-08-29 19:50:00|308.6|306.4|305.06|302.86|310.37|308.17|303.07|300.87|0
1661802900000|2022-08-29 19:55:00|304.84|302.64|298.67|296.47|304.84|302.64|297.13|294.93|0
1661803200000|2022-08-29 20:00:00|298.99|296.79|300.04|297.84|301.36|299.16|297.45|295.25|0
1661803500000|2022-08-29 20:05:00|300.26|298.06|297.62|295.42|300.26|298.06|297.62|295.42|0
1661803800000|2022-08-29 20:10:00|297.84|295.64|298.49|296.29|299.37|297.17|297.84|295.64|0
1661804100000|2022-08-29 20:15:00|298.79|295.99|298.35|295.55|299.23|296.43|297.69|294.89|0
1661804400000|2022-08-29 20:20:00|298.56|295.76|297.9|295.1|299|296.2|297.9|295.1|0
1661804700000|2022-08-29 20:25:00|297.68|294.88|297.9|295.1|298.56|295.76|297.68|294.88|0
1661805000000|2022-08-29 20:30:00|298.12|295.32|298.55|295.75|298.55|295.75|297.67|294.87|0
1661805300000|2022-08-29 20:35:00|298.77|295.97|299.42|296.62|299.42|296.62|298.33|295.53|0
1661805600000|2022-08-29 20:40:00|299.2|296.4|300.73|297.93|300.95|298.15|298.98|296.18|0
1661805900000|2022-08-29 20:45:00|300.95|298.15|302.05|299.25|302.27|299.47|300.73|297.93|0
1661806200000|2022-08-29 20:50:00|302.27|299.47|302.04|299.24|302.48|299.68|301.83|299.03|0
1661806500000|2022-08-29 20:55:00|302.48|299.68|302.7|299.9|302.7|299.9|302.04|299.24|0
1661806800000|2022-08-29 21:00:00|302.51|299.71|302.27|299.47|302.6|299.8|302.08|299.28|0
1661807100000|2022-08-29 21:05:00|302.05|299.25|301.88|299.08|302.14|299.34|301.82|299.02|0
1661807400000|2022-08-29 21:10:00|301.82|299.02|301.75|298.95|302.07|299.27|301.75|298.95|0
1661807700000|2022-08-29 21:15:00|301.78|298.98|301.71|298.91|301.87|299.07|301.62|298.82|0
1661808000000|2022-08-29 21:20:00|301.77|298.97|302.15|299.35|302.16|299.36|301.77|298.97|0
1661808300000|2022-08-29 21:25:00|302.25|299.45|302.12|299.32|302.25|299.45|301.99|299.19|0
1661808600000|2022-08-29 21:30:00|302.18|299.38|302.12|299.32|302.18|299.38|301.95|299.15|0
1661808900000|2022-08-29 21:35:00|302.14|299.34|302.14|299.34|302.14|299.34|302.04|299.24|0
1661809200000|2022-08-29 21:40:00|302.11|299.31|301.98|299.18|302.33|299.53|301.78|298.98|0
1661809500000|2022-08-29 21:45:00|302.04|299.24|301.64|298.84|302.07|299.27|301.64|298.84|0
1661809800000|2022-08-29 21:50:00|301.52|298.72|301.81|299.01|301.83|299.03|301.52|298.72|0
1661810100000|2022-08-29 21:55:00|301.77|298.97|301.96|299.16|302.16|299.36|301.64|298.84|0
1661810400000|2022-08-29 22:00:00|302.64|299.84|303.63|300.83|303.63|300.83|302.09|299.29|0
1661810700000|2022-08-29 22:05:00|303.85|301.05|303.07|300.27|304.29|301.49|302.52|299.72|0
1661811000000|2022-08-29 22:10:00|303.18|300.38|302.74|299.94|304.06|301.26|302.52|299.72|0
1661811300000|2022-08-29 22:15:00|302.96|300.16|303.17|300.37|303.62|300.82|302.96|300.16|0
1661811600000|2022-08-29 22:20:00|302.29|299.49|302.51|299.71|302.95|300.15|301.63|298.83|0
1661811900000|2022-08-29 22:25:00|302.39|299.59|301.18|298.38|303.16|300.36|301.18|298.38|0
1661812200000|2022-08-29 22:30:00|301.62|298.82|301.84|299.04|302.06|299.26|300.96|298.16|0
1661812500000|2022-08-29 22:35:00|301.62|298.82|301.61|298.81|301.84|299.04|301.39|298.59|0
1661812800000|2022-08-29 22:40:00|301.83|299.03|301.83|299.03|301.83|299.03|301.61|298.81|0
1661813100000|2022-08-29 22:45:00|301.61|298.81|301.6|298.8|302.05|299.25|301.6|298.8|0
1661813400000|2022-08-29 22:50:00|301.38|298.58|301.38|298.58|301.82|299.02|301.16|298.36|0
1661813700000|2022-08-29 22:55:00|301.37|298.57|301.59|298.79|301.59|298.79|301.15|298.35|0
1661814000000|2022-08-29 23:00:00|301.81|299.01|301.59|298.79|302.25|299.45|301.59|298.79|0
1661814300000|2022-08-29 23:05:00|301.37|298.57|300.26|297.46|301.37|298.57|299.39|296.59|0
1661814600000|2022-08-29 23:10:00|300.48|297.68|300.92|298.12|301.14|298.34|300.04|297.24|0
1661814900000|2022-08-29 23:15:00|300.7|297.9|301.35|298.55|301.79|298.99|300.7|297.9|0
1661815200000|2022-08-29 23:20:00|301.57|298.77|302.67|299.87|302.67|299.87|301.57|298.77|0
1661815500000|2022-08-29 23:25:00|303.11|300.31|303.1|300.3|303.55|300.75|302.89|300.09|0
1661815800000|2022-08-29 23:30:00|303.21|300.41|303.1|300.3|303.54|300.74|302.22|299.42|0
1661816100000|2022-08-29 23:35:00|303.32|300.52|303.75|300.95|304.2|301.4|303.1|300.3|0
1661816400000|2022-08-29 23:40:00|303.98|301.18|306.84|304.04|307.06|304.26|303.97|301.17|0
1661816700000|2022-08-29 23:45:00|306.62|303.82|307.33|304.53|309.32|306.52|306.62|303.82|0
1661817000000|2022-08-29 23:50:00|307.55|304.75|306.66|303.86|308.21|305.41|306.44|303.64|0
1661817300000|2022-08-29 23:55:00|306.88|304.08|307.76|304.96|308.87|306.07|306.88|304.08|0
1661817600000|2022-08-30 00:00:00|307.98|305.18|304.22|301.42|308.87|306.07|303.78|300.98|0
1661817900000|2022-08-30 00:05:00|304.44|301.64|305.32|302.52|307.31|304.51|304.44|301.64|0
1661818200000|2022-08-30 00:10:00|305.54|302.74|303.33|300.53|306.42|303.62|303.11|300.31|0
1661818500000|2022-08-30 00:15:00|303.55|300.75|300.69|297.89|305.54|302.74|300.69|297.89|0
1661818800000|2022-08-30 00:20:00|300.91|298.11|300.46|297.66|300.91|298.11|298.93|296.13|0
1661819100000|2022-08-30 00:25:00|300.02|297.22|300.46|297.66|301.12|298.32|299.58|296.78|0
1661819400000|2022-08-30 00:30:00|300.24|297.44|298.48|295.68|301.11|298.31|298.04|295.24|0
1661819700000|2022-08-30 00:35:00|298.26|295.46|295.84|293.04|298.26|295.46|295.19|292.39|0
1661820000000|2022-08-30 00:40:00|296.06|293.26|297.59|294.79|297.91|295.11|295.63|292.83|0
1661820300000|2022-08-30 00:45:00|297.81|295.01|299.56|296.76|300.22|297.42|297.59|294.79|0
1661820600000|2022-08-30 00:50:00|299.78|296.98|300.87|298.07|301.31|298.51|299.56|296.76|0
1661820900000|2022-08-30 00:55:00|301.09|298.29|301.3|298.5|301.75|298.95|300.21|297.41|0
1661821200000|2022-08-30 01:00:00|301.08|298.28|301.08|298.28|301.63|298.83|300.64|297.84|0
1661821500000|2022-08-30 01:05:00|301.3|298.5|304.16|301.36|304.16|301.36|301.3|298.5|0
1661821800000|2022-08-30 01:10:00|303.94|301.14|304.15|301.35|304.82|302.02|303.27|300.47|0
1661822100000|2022-08-30 01:15:00|304.26|301.46|305.91|303.11|306.36|303.56|303.93|301.13|0
1661822400000|2022-08-30 01:20:00|306.02|303.22|306.79|303.99|307.68|304.88|305.91|303.11|0
1661822700000|2022-08-30 01:25:00|307.01|304.21|306.12|303.32|307.45|304.65|305.24|302.44|0
1661823000000|2022-08-30 01:30:00|305.68|302.88|304.57|301.77|305.9|303.1|303.69|300.89|0
1661823300000|2022-08-30 01:35:00|304.46|301.66|304.35|301.55|305.45|302.65|304.35|301.55|0
1661823600000|2022-08-30 01:40:00|304.57|301.77|301.92|299.12|304.79|301.99|301.26|298.46|0
1661823900000|2022-08-30 01:45:00|301.8|299|299.72|296.92|302.14|299.34|299.72|296.92|0
1661824200000|2022-08-30 01:50:00|299.93|297.13|299.05|296.25|299.93|297.13|297.08|294.28|0
1661824500000|2022-08-30 01:55:00|299.27|296.47|298.61|295.81|299.93|297.13|298.17|295.37|0
1661824800000|2022-08-30 02:00:00|298.39|295.59|296.3|293.5|299.05|296.25|295.76|292.96|0
1661825100000|2022-08-30 02:05:00|296.19|293.39|297.94|295.14|298.16|295.36|295.97|293.17|0
1661825400000|2022-08-30 02:10:00|298.04|295.24|298.37|295.57|299.25|296.45|297.5|294.7|0
1661825700000|2022-08-30 02:15:00|298.15|295.35|298.81|296.01|298.81|296.01|295.3|292.5|0
1661826000000|2022-08-30 02:20:00|299.03|296.23|300.78|297.98|300.78|297.98|298.59|295.79|0
1661826300000|2022-08-30 02:25:00|300.56|297.76|300.11|297.31|300.78|297.98|299.23|296.43|0
1661826600000|2022-08-30 02:30:00|300|297.2|300.11|297.31|300.55|297.75|298.79|295.99|0
1661826900000|2022-08-30 02:35:00|300.33|297.53|301.53|298.73|301.86|299.06|299.89|297.09|0
1661827200000|2022-08-30 02:40:00|301.86|299.06|301.2|298.4|302.3|299.5|300.76|297.96|0
1661827500000|2022-08-30 02:45:00|300.64|297.84|302.29|299.49|302.29|299.49|300.09|297.29|0
1661827800000|2022-08-30 02:50:00|302.51|299.71|303.17|300.37|303.61|300.81|301.85|299.05|0
1661828100000|2022-08-30 02:55:00|303.39|300.59|303.16|300.36|303.83|301.03|302.5|299.7|0
1661828400000|2022-08-30 03:00:00|302.94|300.14|302.72|299.92|302.94|300.14|302.28|299.48|0
1661828700000|2022-08-30 03:05:00|302.5|299.7|302.05|299.25|302.5|299.7|301.4|298.6|0
1661829000000|2022-08-30 03:10:00|301.83|299.03|301.17|298.37|302.27|299.47|301.17|298.37|0
1661829300000|2022-08-30 03:15:00|300.95|298.15|300.94|298.14|302.04|299.24|300.5|297.7|0
1661829600000|2022-08-30 03:20:00|301.16|298.36|303.36|300.56|303.8|301|301.16|298.36|0
1661829900000|2022-08-30 03:25:00|303.58|300.78|304.02|301.22|304.02|301.22|302.92|300.12|0
1661830200000|2022-08-30 03:30:00|304.24|301.44|303.35|300.55|304.34|301.54|303.13|300.33|0
1661830500000|2022-08-30 03:35:00|303.45|300.65|304.33|301.53|305.55|302.75|303.45|300.65|0
1661830800000|2022-08-30 03:40:00|304.45|301.65|306.43|303.63|307.32|304.52|304.45|301.65|0
1661831100000|2022-08-30 03:45:00|306.65|303.85|306.2|303.4|306.87|304.07|305.99|303.19|0
1661831400000|2022-08-30 03:50:00|305.98|303.18|306.86|304.06|306.86|304.06|305.54|302.74|0
1661831700000|2022-08-30 03:55:00|307.08|304.28|307.52|304.72|307.52|304.72|306.42|303.62|0
1661832000000|2022-08-30 04:00:00|307.3|304.5|307.3|304.5|307.85|305.05|306.85|304.05|0
1661832300000|2022-08-30 04:05:00|307.07|304.27|306.73|303.93|307.07|304.27|306.63|303.83|0
1661832600000|2022-08-30 04:10:00|306.63|303.83|307.06|304.26|307.51|304.71|306.51|303.71|0
1661832900000|2022-08-30 04:15:00|306.84|304.04|309.94|307.14|309.94|307.14|306.62|303.82|0
1661833200000|2022-08-30 04:20:00|309.72|306.92|310.38|307.58|312.16|309.36|309.72|306.92|0
1661833500000|2022-08-30 04:25:00|310.6|307.8|311.26|308.46|311.27|308.47|310.38|307.58|0
1661833800000|2022-08-30 04:30:00|311.04|308.24|312.7|309.9|312.92|310.12|311.04|308.24|0
1661834100000|2022-08-30 04:35:00|312.59|309.79|313.92|311.12|313.93|311.13|311.7|308.9|0
1661834400000|2022-08-30 04:40:00|313.7|310.9|311.92|309.12|313.81|311.01|311.92|309.12|0
1661834700000|2022-08-30 04:45:00|312.02|309.22|312.13|309.33|312.8|310|311.91|309.11|0
1661835000000|2022-08-30 04:50:00|312.02|309.22|310.57|307.77|312.02|309.22|310.57|307.77|0
1661835300000|2022-08-30 04:55:00|310.46|307.66|311.01|308.21|311.24|308.44|310.23|307.43|0
1661835600000|2022-08-30 05:00:00|311.23|308.43|309.23|306.43|311.46|308.66|309.23|306.43|0
1661835900000|2022-08-30 05:05:00|309.45|306.65|310.78|307.98|310.78|307.98|309.23|306.43|0
1661836200000|2022-08-30 05:10:00|310.89|308.09|311.89|309.09|311.89|309.09|309.89|307.09|0
1661836500000|2022-08-30 05:15:00|312.11|309.31|310.33|307.53|312.11|309.31|309.66|306.86|0
1661836800000|2022-08-30 05:20:00|310.1|307.3|310.1|307.3|310.99|308.19|308.99|306.19|0
1661837100000|2022-08-30 05:25:00|309.88|307.08|308.2|305.4|309.88|307.08|307.88|305.08|0
1661837400000|2022-08-30 05:30:00|308.1|305.3|309.2|306.4|309.42|306.62|307.87|305.07|0
1661837700000|2022-08-30 05:35:00|309.42|306.62|309.42|306.62|309.86|307.06|308.53|305.73|0
1661838000000|2022-08-30 05:40:00|309.64|306.84|308.97|306.17|310.31|307.51|308.3|305.5|0
1661838300000|2022-08-30 05:45:00|309.19|306.39|308.08|305.28|309.19|306.39|308.08|305.28|0
1661838600000|2022-08-30 05:50:00|307.96|305.16|308.4|305.6|308.52|305.72|306.97|304.17|0
1661838900000|2022-08-30 05:55:00|308.52|305.72|310.29|307.49|310.51|307.71|308.4|305.6|0
1661839200000|2022-08-30 06:00:00|310.17|307.37|308.73|305.93|311.17|308.37|307.84|305.04|0
1661839500000|2022-08-30 06:05:00|308.51|305.71|307.5|304.7|309.84|307.04|307.39|304.59|0
1661839800000|2022-08-30 06:10:00|307.84|305.04|307.72|304.92|308.72|305.92|306.39|303.59|0
1661840100000|2022-08-30 06:15:00|307.61|304.81|307.38|304.58|308.27|305.47|305.39|302.59|0
1661840400000|2022-08-30 06:20:00|307.6|304.8|310.48|307.68|310.48|307.68|307.05|304.25|0
1661840700000|2022-08-30 06:25:00|310.37|307.57|309.59|306.79|310.37|307.57|308.71|305.91|0
1661841000000|2022-08-30 06:30:00|309.37|306.57|307.81|305.01|310.26|307.46|307.81|305.01|0
1661841300000|2022-08-30 06:35:00|307.59|304.79|307.36|304.56|308.25|305.45|306.04|303.24|0
1661841600000|2022-08-30 06:40:00|307.58|304.78|310.69|307.89|311.58|308.78|307.36|304.56|0
1661841900000|2022-08-30 06:45:00|310.47|307.67|308.91|306.11|311.35|308.55|308.46|305.66|0
1661842200000|2022-08-30 06:50:00|309.13|306.33|308.56|305.76|309.13|306.33|306.69|303.89|0
1661842500000|2022-08-30 06:55:00|308.68|305.88|310.67|307.87|312.01|309.21|308.68|305.88|0
1661842800000|2022-08-30 07:00:00|310.01|307.21|310.67|307.87|311.78|308.98|308.45|305.65|0
1661843100000|2022-08-30 07:05:00|310.03|307.83|312.81|310.61|313.93|311.73|307.7|305.5|0
1661843400000|2022-08-30 07:10:00|313.26|311.06|313.7|311.5|314.37|312.17|311.47|309.27|0
1661843700000|2022-08-30 07:15:00|313.92|311.72|317.15|314.95|318.39|316.19|312.81|310.61|0
1661844000000|2022-08-30 07:20:00|317.6|315.4|316.92|314.72|317.94|315.74|315.7|313.5|0
1661844300000|2022-08-30 07:25:00|317.04|314.84|316.47|314.27|317.71|315.51|315.03|312.83|0
1661844600000|2022-08-30 07:30:00|315.92|313.72|320.84|318.64|321.06|318.86|315.69|313.49|0
1661844900000|2022-08-30 07:35:00|321.51|319.31|321.28|319.08|322.29|320.09|319.94|317.74|0
1661845200000|2022-08-30 07:40:00|321.06|318.86|323.53|321.33|323.53|321.33|320.61|318.41|0
1661845500000|2022-08-30 07:45:00|323.75|321.55|325.55|323.35|325.55|323.35|321.5|319.3|0
1661845800000|2022-08-30 07:50:00|325.32|323.12|323.74|321.54|326.68|324.48|323.74|321.54|0
1661846100000|2022-08-30 07:55:00|323.97|321.77|321.94|319.74|323.97|321.77|321.04|318.84|0
1661846400000|2022-08-30 08:00:00|321.6|319.4|330.96|328.76|333|330.8|321.6|319.4|0
1661846700000|2022-08-30 08:05:00|330.61|328.41|332.65|330.45|333.22|331.02|330.5|328.3|0
1661847000000|2022-08-30 08:10:00|332.77|330.57|331.48|329.28|333.44|331.24|330.51|328.31|0
1661847300000|2022-08-30 08:15:00|331.71|329.51|334.43|332.23|334.44|332.24|331.71|329.51|0
1661847600000|2022-08-30 08:20:00|334.54|332.34|330.11|327.91|334.54|332.34|330.11|327.91|0
1661847900000|2022-08-30 08:25:00|329.89|327.69|331.93|329.73|332.38|330.18|329.89|327.69|0
1661848200000|2022-08-30 08:30:00|332.15|329.95|328.75|326.55|332.15|329.95|328.52|326.32|0
1661848500000|2022-08-30 08:35:00|328.97|326.77|328.29|326.09|329.2|327|327.84|325.64|0
1661848800000|2022-08-30 08:40:00|328.06|325.86|327.83|325.63|328.29|326.09|327.15|324.95|0
1661849100000|2022-08-30 08:45:00|327.6|325.4|327.6|325.4|328.51|326.31|327.15|324.95|0
1661849400000|2022-08-30 08:50:00|327.37|325.17|327.6|325.4|329.18|326.98|327.15|324.95|0
1661849700000|2022-08-30 08:55:00|328.05|325.85|327.66|325.46|328.27|326.07|327.21|325.01|0
1661850000000|2022-08-30 09:00:00|327.89|325.69|326.07|323.87|328.68|326.48|325.62|323.42|0
1661850300000|2022-08-30 09:05:00|326.3|324.1|324.94|322.74|326.3|324.1|324.94|322.74|0
1661850600000|2022-08-30 09:10:00|325.16|322.96|325.16|322.96|325.84|323.64|324.48|322.28|0
1661850900000|2022-08-30 09:15:00|325.38|323.18|323.8|321.6|325.84|323.64|322.9|320.7|0
1661851200000|2022-08-30 09:20:00|323.57|321.37|326.28|324.08|326.73|324.53|323.35|321.15|0
1661851500000|2022-08-30 09:25:00|326.51|324.31|326.16|323.96|326.96|324.76|325.26|323.06|0
1661851800000|2022-08-30 09:30:00|326.28|324.08|330.58|328.38|331.04|328.84|325.82|323.62|0
1661852100000|2022-08-30 09:35:00|330.81|328.61|330.58|328.38|331.26|329.06|329.9|327.7|0
1661852400000|2022-08-30 09:40:00|330.69|328.49|329.66|327.46|330.8|328.6|329.21|327.01|0
1661852700000|2022-08-30 09:45:00|329.55|327.35|327.85|325.65|329.66|327.46|327.17|324.97|0
1661853000000|2022-08-30 09:50:00|327.73|325.53|330.11|327.91|330.11|327.91|327.39|325.19|0
1661853300000|2022-08-30 09:55:00|330.34|328.14|329.2|327|330.45|328.25|328.75|326.55|0
1661853600000|2022-08-30 10:00:00|328.97|326.77|328.97|326.77|329.65|327.45|327.61|325.41|0
1661853900000|2022-08-30 10:05:00|328.74|326.54|332.14|329.94|332.83|330.63|328.74|326.54|0
1661854200000|2022-08-30 10:10:00|331.92|329.72|330.77|328.57|332.6|330.4|329.87|327.67|0
1661854500000|2022-08-30 10:15:00|330.55|328.35|328.73|326.53|330.55|328.35|328.5|326.3|0
1661854800000|2022-08-30 10:20:00|328.95|326.75|328.04|325.84|329.86|327.66|327.82|325.62|0
1661855100000|2022-08-30 10:25:00|327.82|325.62|329.63|327.43|329.63|327.43|327.81|325.61|0
1661855400000|2022-08-30 10:30:00|329.85|327.65|330.08|327.88|330.76|328.56|328.82|326.62|0
1661855700000|2022-08-30 10:35:00|329.85|327.65|328.26|326.06|330.08|327.88|328.03|325.83|0
1661856000000|2022-08-30 10:40:00|328.14|325.94|327.8|325.6|328.48|326.28|327.57|325.37|0
1661856300000|2022-08-30 10:45:00|327.68|325.48|327.11|324.91|328.02|325.82|326.66|324.46|0
1661856600000|2022-08-30 10:50:00|327.34|325.14|327.79|325.59|328.25|326.05|326.66|324.46|0
1661856900000|2022-08-30 10:55:00|327.56|325.36|325.52|323.32|328.01|325.81|325.29|323.09|0
1661857200000|2022-08-30 11:00:00|325.75|323.55|327.89|325.69|328.01|325.81|325.29|323.09|0
1661857500000|2022-08-30 11:05:00|327.78|325.58|325.74|323.54|328.23|326.03|325.51|323.31|0
1661857800000|2022-08-30 11:10:00|325.85|323.65|325.96|323.76|326.87|324.67|324.6|322.4|0
1661858100000|2022-08-30 11:15:00|325.84|323.64|326.86|324.66|327.32|325.12|325.73|323.53|0
1661858400000|2022-08-30 11:20:00|327.09|324.89|324.59|322.39|327.09|324.89|324.37|322.17|0
1661858700000|2022-08-30 11:25:00|324.37|322.17|324.59|322.39|324.92|322.72|322.78|320.58|0
1661859000000|2022-08-30 11:30:00|323.91|321.71|324.58|322.38|325.37|323.17|323.91|321.71|0
1661859300000|2022-08-30 11:35:00|324.36|322.16|323.22|321.02|325.26|323.06|323.22|321.02|0
1661859600000|2022-08-30 11:40:00|323.45|321.25|324.58|322.38|324.58|322.38|323.22|321.02|0
1661859900000|2022-08-30 11:45:00|324.8|322.6|324.34|322.14|326.38|324.18|323.9|321.7|0
1661860200000|2022-08-30 11:50:00|324.12|321.92|320.73|318.53|324.12|321.92|319.82|317.62|0
1661860500000|2022-08-30 11:55:00|320.61|318.41|320.72|318.52|321.06|318.86|318.92|316.72|0
1661860800000|2022-08-30 12:00:00|321.4|319.2|324.56|322.36|324.56|322.36|320.72|318.52|0
1661861100000|2022-08-30 12:05:00|324.78|322.58|321.84|319.64|325.01|322.81|321.84|319.64|0
1661861400000|2022-08-30 12:10:00|321.62|319.42|322.97|320.77|323.64|321.44|321.39|319.19|0
1661861700000|2022-08-30 12:15:00|323.19|320.99|320.48|318.28|324.32|322.12|320.25|318.05|0
1661862000000|2022-08-30 12:20:00|320.7|318.5|318|315.8|320.7|318.5|317.1|314.9|0
1661862300000|2022-08-30 12:25:00|318.22|316.02|316.64|314.44|318.67|316.47|315.29|313.09|0
1661862600000|2022-08-30 12:30:00|316.42|314.22|310.81|308.61|316.42|314.22|310.58|308.38|0
1661862900000|2022-08-30 12:35:00|311.03|308.83|313.94|311.74|314.61|312.41|310.81|308.61|0
1661863200000|2022-08-30 12:40:00|313.71|311.51|313.48|311.28|315.28|313.08|310.8|308.6|0
1661863500000|2022-08-30 12:45:00|313.71|311.51|312.36|310.16|315.5|313.3|312.14|309.94|0
1661863800000|2022-08-30 12:50:00|312.14|309.94|312.93|310.73|313.93|311.73|311.24|309.04|0
1661864100000|2022-08-30 12:55:00|313.26|311.06|310.85|308.65|313.98|311.78|310.85|308.65|0
1661864400000|2022-08-30 13:00:00|310.41|308.21|311.29|309.09|312.86|310.66|309.51|307.31|0
1661864700000|2022-08-30 13:05:00|311.52|309.32|308.83|306.63|311.74|309.54|307.95|305.75|0
1661865000000|2022-08-30 13:10:00|309.28|307.08|311.28|309.08|311.73|309.53|308.17|305.97|0
1661865300000|2022-08-30 13:15:00|311.06|308.86|307.71|305.51|311.06|308.86|307.04|304.84|0
1661865600000|2022-08-30 13:20:00|307.49|305.29|310.71|308.51|310.71|308.51|307.04|304.84|0
1661865900000|2022-08-30 13:25:00|309.93|307.73|308.37|306.17|310.83|308.63|307.7|305.5|0
1661866200000|2022-08-30 13:30:00|309.48|307.28|306.07|303.87|310.15|307.95|302.15|299.95|0
1661866500000|2022-08-30 13:35:00|306.74|304.54|305.28|303.08|308.52|306.32|301.73|299.53|0
1661866800000|2022-08-30 13:40:00|305.06|302.86|295.54|293.34|305.73|303.53|295.1|292.9|0
1661867100000|2022-08-30 13:45:00|295.76|293.56|297.07|294.43|298.18|295.54|290.92|288.28|0
1661867400000|2022-08-30 13:50:00|296.85|294.21|290.91|288.27|297.07|294.43|290.69|288.05|0
1661867700000|2022-08-30 13:55:00|291.35|288.71|290.79|288.15|293.32|290.68|288.5|285.86|0
1661868000000|2022-08-30 14:00:00|290.69|288.05|288.96|286.32|294.64|292|288.3|285.66|0
1661868300000|2022-08-30 14:05:00|288.52|285.88|279.17|276.53|289.4|286.76|275.73|273.09|0
1661868600000|2022-08-30 14:10:00|278.53|275.89|278.16|275.52|279.39|276.75|274.86|272.22|0
1661868900000|2022-08-30 14:15:00|277.73|275.09|277.72|275.08|278.16|275.52|274.92|272.28|0
1661869200000|2022-08-30 14:20:00|277.94|275.3|272.55|269.91|279.45|276.81|271.27|268.63|0
1661869500000|2022-08-30 14:25:00|272.77|270.13|276.14|273.5|278.73|276.09|271.91|269.27|0
1661869800000|2022-08-30 14:30:00|275.28|272.64|260.01|257.37|277|274.36|260.01|257.37|0
1661870100000|2022-08-30 14:35:00|259.8|257.16|259.26|256.62|260.52|257.88|256.75|254.11|0
1661870400000|2022-08-30 14:40:00|259.68|257.04|254.86|252.22|259.68|257.04|253.81|251.17|0
1661870700000|2022-08-30 14:45:00|255.06|252.42|246.34|243.7|255.06|252.42|245.11|242.47|0
1661871000000|2022-08-30 14:50:00|246.75|244.11|252.93|250.29|253.37|250.73|245.11|242.47|0
1661871300000|2022-08-30 14:55:00|252.73|250.09|258.79|256.15|258.79|256.15|252.1|249.46|0
1661871600000|2022-08-30 15:00:00|261.11|258.47|262.33|259.69|265.13|262.49|258.53|255.89|0
1661871900000|2022-08-30 15:05:00|262.12|259.48|262.74|260.1|267.42|264.78|260.42|257.78|0
1661872200000|2022-08-30 15:10:00|262.32|259.68|258.73|256.09|262.96|260.32|255.79|253.15|0
1661872500000|2022-08-30 15:15:00|258.64|256|267.14|264.5|267.57|264.93|256.12|253.48|0
1661872800000|2022-08-30 15:20:00|266.92|264.28|263.26|260.62|267.56|264.92|260.76|258.12|0
1661873100000|2022-08-30 15:25:00|262.83|260.19|263.05|260.41|268.17|265.53|259.03|256.39|0
1661873400000|2022-08-30 15:30:00|263.26|260.62|269.66|267.02|270.52|267.88|260.5|257.86|0
1661873700000|2022-08-30 15:35:00|269.02|266.38|262.82|260.18|269.87|267.23|261.76|259.12|0
1661874000000|2022-08-30 15:40:00|261.76|259.12|264.31|261.67|266.01|263.37|259.43|256.79|0
1661874300000|2022-08-30 15:45:00|263.03|260.39|258.15|255.51|263.03|260.39|257.73|255.09|0
1661874600000|2022-08-30 15:50:00|258.36|255.72|264.29|261.65|265.36|262.72|257.52|254.88|0
1661874900000|2022-08-30 15:55:00|263.87|261.23|263.23|260.59|266.85|264.21|262.48|259.84|0
1661875200000|2022-08-30 16:00:00|263.01|260.37|264.92|262.28|268.34|265.7|261.74|259.1|0
1661875500000|2022-08-30 16:05:00|264.5|261.86|266.58|263.94|269.19|266.55|264.5|261.86|0
1661875800000|2022-08-30 16:10:00|266.15|263.51|269.34|266.7|269.55|266.91|263.4|260.76|0
1661876100000|2022-08-30 16:15:00|269.12|266.48|267.41|264.77|274.25|271.61|266.14|263.5|0
1661876400000|2022-08-30 16:20:00|266.78|264.14|265.27|262.63|267.62|264.98|264.23|261.59|0
1661876700000|2022-08-30 16:25:00|265.06|262.42|264.84|262.2|265.06|262.42|261.26|258.62|0
1661877000000|2022-08-30 16:30:00|264.63|261.99|257.48|254.84|265.05|262.41|257.48|254.84|0
1661877300000|2022-08-30 16:35:00|257.06|254.42|261.45|258.81|261.88|259.24|257.05|254.41|0
1661877600000|2022-08-30 16:40:00|261.67|259.03|256.71|254.07|261.67|259.03|256.3|253.66|0
1661877900000|2022-08-30 16:45:00|256.3|253.66|257.54|254.9|258.38|255.74|254.01|251.37|0
1661878200000|2022-08-30 16:50:00|257.96|255.32|260.05|257.41|260.89|258.25|257.33|254.69|0
1661878500000|2022-08-30 16:55:00|260.47|257.83|258.78|256.14|261.72|259.08|258.78|256.14|0
1661878800000|2022-08-30 17:00:00|258.58|255.94|258.78|256.14|260.67|258.03|257.32|254.68|0
1661879100000|2022-08-30 17:05:00|258.99|256.35|256.26|253.62|261.5|258.86|255.43|252.79|0
1661879400000|2022-08-30 17:10:00|255.64|253|250.03|247.39|257.1|254.46|250.03|247.39|0
1661879700000|2022-08-30 17:15:00|250.24|247.6|249.12|246.48|252.64|250|248.71|246.07|0
1661880000000|2022-08-30 17:20:00|249.33|246.69|247.88|245.24|250.15|247.51|246.85|244.21|0
1661880300000|2022-08-30 17:25:00|247.67|245.03|251.17|248.53|251.38|248.74|247.26|244.62|0
1661880600000|2022-08-30 17:30:00|251.59|248.95|251.37|248.73|254.91|252.27|249.93|247.29|0
1661880900000|2022-08-30 17:35:00|251.58|248.94|250.33|247.69|252.41|249.77|247.86|245.22|0
1661881200000|2022-08-30 17:40:00|250.13|247.49|243.54|240.9|251.37|248.73|243.34|240.7|0
1661881500000|2022-08-30 17:45:00|243.13|240.49|252.18|249.54|252.39|249.75|242.31|239.67|0
1661881800000|2022-08-30 17:50:00|251.56|248.92|255.08|252.44|256.75|254.11|250.73|248.09|0
1661882100000|2022-08-30 17:55:00|255.29|252.65|253.62|250.98|256.75|254.11|253|250.36|0
1661882400000|2022-08-30 18:00:00|253.83|251.19|256.95|254.31|257.57|254.93|250.92|248.28|0
1661882700000|2022-08-30 18:05:00|256.74|254.1|253.62|250.98|257.41|254.77|253.21|250.57|0
1661883000000|2022-08-30 18:10:00|253.21|250.57|255.29|252.65|257.6|254.96|253.21|250.57|0
1661883300000|2022-08-30 18:15:00|255.71|253.07|254.24|251.6|257.6|254.96|254.03|251.39|0
1661883600000|2022-08-30 18:20:00|254.45|251.81|254.44|251.8|256.33|253.69|251.52|248.88|0
1661883900000|2022-08-30 18:25:00|255.28|252.64|249.43|246.79|255.28|252.64|248.6|245.96|0
1661884200000|2022-08-30 18:30:00|248.39|245.75|254.64|252|256.11|253.47|248.39|245.75|0
1661884500000|2022-08-30 18:35:00|254.74|252.1|254.42|251.78|255.27|252.63|250.67|248.03|0
1661884800000|2022-08-30 18:40:00|254.84|252.2|249.63|246.99|255.68|253.04|249.01|246.37|0
1661885100000|2022-08-30 18:45:00|249.42|246.78|251.49|248.85|251.91|249.27|249.42|246.78|0
1661885400000|2022-08-30 18:50:00|251.7|249.06|250.86|248.22|252.74|250.1|249.21|246.57|0
1661885700000|2022-08-30 18:55:00|251.49|248.85|252.1|249.46|254.82|252.18|248.16|245.52|0
1661886000000|2022-08-30 19:00:00|251.27|248.63|256.91|254.27|261.96|259.32|251.06|248.42|0
1661886300000|2022-08-30 19:05:00|257.33|254.69|264.49|261.85|264.49|261.85|256.69|254.05|0
1661886600000|2022-08-30 19:10:00|264.8|262.16|265.97|263.33|269.37|266.73|263.64|261|0
1661886900000|2022-08-30 19:15:00|266.39|263.75|265.32|262.68|267.45|264.81|261.94|259.3|0
1661887200000|2022-08-30 19:20:00|265.11|262.47|265.1|262.46|265.54|262.9|260|257.36|0
1661887500000|2022-08-30 19:25:00|264.88|262.24|260.61|258.41|265.1|262.46|259.56|257.36|0
1661887800000|2022-08-30 19:30:00|260.83|258.63|254.69|252.49|260.83|258.63|251.75|249.55|0
1661888100000|2022-08-30 19:35:00|255.53|253.33|257.85|255.65|258.27|256.07|254.9|252.7|0
1661888400000|2022-08-30 19:40:00|257.43|255.23|259.75|257.55|263.37|261.17|257.43|255.23|0
1661888700000|2022-08-30 19:45:00|259.54|257.34|250.43|248.23|260.17|257.97|249.01|246.81|0
1661889000000|2022-08-30 19:50:00|250.64|248.44|251.05|248.85|255.68|253.48|248.54|246.34|0
1661889300000|2022-08-30 19:55:00|251.26|249.06|257.37|255.17|260.55|258.35|251.26|249.06|0
1661889600000|2022-08-30 20:00:00|258.01|255.81|257.79|255.59|260.76|258.56|257.15|254.95|0
1661889900000|2022-08-30 20:05:00|257.58|255.38|257.36|255.16|258.42|256.22|256.94|254.74|0
1661890200000|2022-08-30 20:10:00|257.15|254.95|260.53|258.33|262.66|260.46|257.15|254.95|0
1661890500000|2022-08-30 20:15:00|259.56|256.76|258.92|256.12|260.41|257.61|258.71|255.91|0
1661890800000|2022-08-30 20:20:00|259.13|256.33|258.28|255.48|259.13|256.33|258.06|255.26|0
1661891100000|2022-08-30 20:25:00|258.27|255.47|259.54|256.74|259.75|256.95|258.16|255.36|0
1661891400000|2022-08-30 20:30:00|259.75|256.95|260.81|258.01|260.81|258.01|259.54|256.74|0
1661891700000|2022-08-30 20:35:00|260.6|257.8|259.37|256.57|260.81|258.01|259.37|256.57|0
1661892000000|2022-08-30 20:40:00|259.58|256.78|258.1|255.3|260.23|257.43|258.1|255.3|0
1661892300000|2022-08-30 20:45:00|258.2|255.4|257.56|254.76|259.38|256.58|257.04|254.24|0
1661892600000|2022-08-30 20:50:00|257.67|254.87|257.56|254.76|257.67|254.87|255.76|252.96|0
1661892900000|2022-08-30 20:55:00|257.67|254.87|257.76|254.96|258.3|255.5|257.24|254.44|0
1661893200000|2022-08-30 21:00:00|257.61|254.81|257.23|254.43|257.64|254.84|257.23|254.43|0
1661893500000|2022-08-30 21:05:00|257.26|254.46|256.66|253.86|257.54|254.74|256.66|253.86|0
1661893800000|2022-08-30 21:10:00|256.7|253.9|256.54|253.74|256.73|253.93|256.54|253.74|0
1661894100000|2022-08-30 21:15:00|256.88|254.08|256.97|254.17|257.09|254.29|256.87|254.07|0
1661894400000|2022-08-30 21:20:00|256.84|254.04|256.9|254.1|257|254.2|256.59|253.79|0
1661894700000|2022-08-30 21:25:00|256.87|254.07|257.14|254.34|257.2|254.4|256.87|254.07|0
1661895000000|2022-08-30 21:30:00|256.77|253.97|256.7|253.9|256.86|254.06|256.64|253.84|0
1661895300000|2022-08-30 21:35:00|256.63|253.83|256.54|253.74|256.72|253.92|256.54|253.74|0
1661895600000|2022-08-30 21:40:00|256.53|253.73|256.94|254.14|256.94|254.14|256.53|253.73|0
1661895900000|2022-08-30 21:45:00|256.97|254.17|256.74|253.94|257.05|254.25|256.71|253.91|0
1661896200000|2022-08-30 21:50:00|256.8|254|256.77|253.97|256.83|254.03|256.59|253.79|0
1661896500000|2022-08-30 21:55:00|257.02|254.22|257.17|254.37|257.2|254.4|256.79|253.99|0
1661896800000|2022-08-30 22:00:00|258.33|255.53|256.73|253.93|259.18|256.38|256.32|253.52|0
1661897100000|2022-08-30 22:05:00|256.95|254.15|256.09|253.29|257.26|254.46|255.46|252.66|0
1661897400000|2022-08-30 22:10:00|256.3|253.5|256.51|253.71|257.79|254.99|256.3|253.5|0
1661897700000|2022-08-30 22:15:00|256.3|253.5|256.39|253.59|256.72|253.92|255.02|252.22|0
1661898000000|2022-08-30 22:20:00|256.5|253.7|255.86|253.06|256.5|253.7|255.23|252.43|0
1661898300000|2022-08-30 22:25:00|255.65|252.85|255.43|252.63|256.29|253.49|255.22|252.42|0
1661898600000|2022-08-30 22:30:00|255.54|252.74|257.12|254.32|257.76|254.96|255.54|252.74|0
1661898900000|2022-08-30 22:35:00|257.34|254.54|258.18|255.38|258.39|255.59|256.27|253.47|0
1661899200000|2022-08-30 22:40:00|257.97|255.17|259.02|256.22|259.03|256.23|257.97|255.17|0
1661899500000|2022-08-30 22:45:00|258.81|256.01|259.02|256.22|259.45|256.65|258.17|255.37|0
1661899800000|2022-08-30 22:50:00|259.23|256.43|259.01|256.21|260.29|257.49|259.01|256.21|0
1661900100000|2022-08-30 22:55:00|258.9|256.1|259.43|256.63|259.86|257.06|258.37|255.57|0
1661900400000|2022-08-30 23:00:00|259.22|256.42|259|256.2|260.07|257.27|259|256.2|0
1661900700000|2022-08-30 23:05:00|259.21|256.41|258.57|255.77|259.21|256.41|258.36|255.56|0
1661901000000|2022-08-30 23:10:00|258.67|255.87|256.86|254.06|259.21|256.41|256.23|253.43|0
1661901300000|2022-08-30 23:15:00|256.96|254.16|256.86|254.06|257.71|254.91|256.65|253.85|0
1661901600000|2022-08-30 23:20:00|256.65|253.85|256.85|254.05|257.07|254.27|256.43|253.63|0
1661901900000|2022-08-30 23:25:00|257.06|254.26|256.95|254.15|257.27|254.47|256|253.2|0
1661902200000|2022-08-30 23:30:00|257.06|254.26|255.14|252.34|257.06|254.26|254.09|251.29|0
1661902500000|2022-08-30 23:35:00|254.72|251.92|255.45|252.65|256.2|253.4|254.51|251.71|0
1661902800000|2022-08-30 23:40:00|255.35|252.55|256.4|253.6|256.62|253.82|255.35|252.55|0
1661903100000|2022-08-30 23:45:00|256.19|253.39|256.19|253.39|256.61|253.81|255.76|252.96|0
1661903400000|2022-08-30 23:50:00|256.4|253.6|255.97|253.17|256.82|254.02|255.33|252.53|0
1661903700000|2022-08-30 23:55:00|256.18|253.38|258.3|255.5|258.51|255.71|255.97|253.17|0
1661904000000|2022-08-31 00:00:00|258.72|255.92|258.93|256.13|259.15|256.35|257.02|254.22|0
1661904300000|2022-08-31 00:05:00|258.5|255.7|262.98|260.18|262.98|260.18|257.97|255.17|0
1661904600000|2022-08-31 00:10:00|262.87|260.07|261.48|258.68|263.41|260.61|261.05|258.25|0
1661904900000|2022-08-31 00:15:00|261.69|258.89|261.26|258.46|261.69|258.89|260.19|257.39|0
1661905200000|2022-08-31 00:20:00|261.47|258.67|263.18|260.38|263.39|260.59|261.47|258.67|0
1661905500000|2022-08-31 00:25:00|263.39|260.59|263.17|260.37|264.03|261.23|262.32|259.52|0
1661905800000|2022-08-31 00:30:00|263.27|260.47|263.16|260.36|264.88|262.08|262.74|259.94|0
1661906100000|2022-08-31 00:35:00|262.95|260.15|263.37|260.57|263.37|260.57|261.66|258.86|0
1661906400000|2022-08-31 00:40:00|263.59|260.79|267.45|264.65|267.66|264.86|263.37|260.57|0
1661906700000|2022-08-31 00:45:00|267.23|264.43|267.66|264.86|268.52|265.72|267.02|264.22|0
1661907000000|2022-08-31 00:50:00|267.54|264.74|267|264.2|267.66|264.86|266.79|263.99|0
1661907300000|2022-08-31 00:55:00|266.79|263.99|267.21|264.41|267.43|264.63|266.57|263.77|0
1661907600000|2022-08-31 01:00:00|267|264.2|265.7|262.9|267.64|264.84|265.49|262.69|0
1661907900000|2022-08-31 01:05:00|265.49|262.69|266.56|263.76|266.77|263.97|264.84|262.04|0
1661908200000|2022-08-31 01:10:00|266.77|263.97|267.2|264.4|267.2|264.4|265.69|262.89|0
1661908500000|2022-08-31 01:15:00|266.98|264.18|266.76|263.96|266.98|264.18|265.26|262.46|0
1661908800000|2022-08-31 01:20:00|266.55|263.75|265.9|263.1|267.41|264.61|265.47|262.67|0
1661909100000|2022-08-31 01:25:00|266|263.2|266.53|263.73|267.18|264.38|265.9|263.1|0
1661909400000|2022-08-31 01:30:00|266.75|263.95|269.98|267.18|269.98|267.18|266.75|263.95|0
1661909700000|2022-08-31 01:35:00|269.76|266.96|269.54|266.74|270.41|267.61|269.11|266.31|0
1661910000000|2022-08-31 01:40:00|269.97|267.17|269.53|266.73|271.27|268.47|269.53|266.73|0
1661910300000|2022-08-31 01:45:00|269.75|266.95|268.67|265.87|269.75|266.95|268.24|265.44|0
1661910600000|2022-08-31 01:50:00|268.88|266.08|267.37|264.57|269.1|266.3|267.37|264.57|0
1661910900000|2022-08-31 01:55:00|267.58|264.78|267.79|264.99|268.66|265.86|267.36|264.56|0
1661911200000|2022-08-31 02:00:00|268.01|265.21|270.16|267.36|270.16|267.36|268.01|265.21|0
1661911500000|2022-08-31 02:05:00|270.05|267.25|269.51|266.71|270.38|267.58|268.86|266.06|0
1661911800000|2022-08-31 02:10:00|269.72|266.92|268.85|266.05|269.72|266.92|267.99|265.19|0
1661912100000|2022-08-31 02:15:00|269.29|266.49|269.93|267.13|270.14|267.34|268.42|265.62|0
1661912400000|2022-08-31 02:20:00|270.14|267.34|268.63|265.83|270.14|267.34|268.2|265.4|0
1661912700000|2022-08-31 02:25:00|268.41|265.61|269.48|266.68|269.92|267.12|268.19|265.39|0
1661913000000|2022-08-31 02:30:00|269.7|266.9|270.01|267.21|271|268.2|269.7|266.9|0
1661913300000|2022-08-31 02:35:00|269.91|267.11|272.72|269.92|273.59|270.79|269.48|266.68|0
1661913600000|2022-08-31 02:40:00|272.5|269.7|271.41|268.61|272.72|269.92|271.41|268.61|0
1661913900000|2022-08-31 02:45:00|271.63|268.83|271.84|269.04|272.38|269.58|271.41|268.61|0
1661914200000|2022-08-31 02:50:00|272.06|269.26|271.07|268.27|272.27|269.47|271.07|268.27|0
1661914500000|2022-08-31 02:55:00|270.97|268.17|270.96|268.16|271.62|268.82|270.32|267.52|0
1661914800000|2022-08-31 03:00:00|270.85|268.05|270.96|268.16|271.18|268.38|269.88|267.08|0
1661915100000|2022-08-31 03:05:00|271.17|268.37|271.17|268.37|271.61|268.81|270.74|267.94|0
1661915400000|2022-08-31 03:10:00|271.39|268.59|272.9|270.1|273.33|270.53|271.17|268.37|0
1661915700000|2022-08-31 03:15:00|272.68|269.88|272.02|269.22|272.9|270.1|271.81|269.01|0
1661916000000|2022-08-31 03:20:00|272.24|269.44|277.89|275.09|280.84|278.04|271.91|269.11|0
1661916300000|2022-08-31 03:25:00|278.33|275.53|278.1|275.3|278.33|275.53|276.36|273.56|0
1661916600000|2022-08-31 03:30:00|277.88|275.08|278.97|276.17|279.19|276.39|277.01|274.21|0
1661916900000|2022-08-31 03:35:00|279.19|276.39|278.96|276.16|280.28|277.48|278.53|275.73|0
1661917200000|2022-08-31 03:40:00|278.75|275.95|277.43|274.63|278.75|275.95|277.21|274.41|0
1661917500000|2022-08-31 03:45:00|277.65|274.85|276.99|274.19|277.87|275.07|276.77|273.97|0
1661917800000|2022-08-31 03:50:00|277.21|274.41|276.77|273.97|277.21|274.41|276.33|273.53|0
1661918100000|2022-08-31 03:55:00|276.55|273.75|277.42|274.62|277.42|274.62|276.33|273.53|0
1661918400000|2022-08-31 04:00:00|277.63|274.83|278.28|275.48|278.5|275.7|277.2|274.4|0
1661918700000|2022-08-31 04:05:00|278.5|275.7|277.62|274.82|278.5|275.7|277.4|274.6|0
1661919000000|2022-08-31 04:10:00|277.73|274.93|278.49|275.69|278.49|275.69|277.4|274.6|0
1661919300000|2022-08-31 04:15:00|278.71|275.91|278.48|275.68|278.71|275.91|278.48|275.68|0
1661919600000|2022-08-31 04:20:00|278.27|275.47|278.48|275.68|278.7|275.9|278.26|275.46|0
1661919900000|2022-08-31 04:25:00|278.7|275.9|277.38|274.58|278.7|275.9|277.38|274.58|0
1661920200000|2022-08-31 04:30:00|277.6|274.8|279.34|276.54|279.34|276.54|276.95|274.15|0
1661920500000|2022-08-31 04:35:00|279.78|276.98|281.75|278.95|284.16|281.36|279.78|276.98|0
1661920800000|2022-08-31 04:40:00|281.96|279.16|281.96|279.16|282.84|280.04|281.53|278.73|0
1661921100000|2022-08-31 04:45:00|281.74|278.94|280.64|277.84|281.74|278.94|280.53|277.73|0
1661921400000|2022-08-31 04:50:00|280.42|277.62|280.42|277.62|280.86|278.06|279.98|277.18|0
1661921700000|2022-08-31 04:55:00|280.2|277.4|280.19|277.39|280.63|277.83|279.54|276.74|0
1661922000000|2022-08-31 05:00:00|280.63|277.83|279.09|276.29|280.63|277.83|279.09|276.29|0
1661922300000|2022-08-31 05:05:00|278.87|276.07|278.87|276.07|279.53|276.73|277.78|274.98|0
1661922600000|2022-08-31 05:10:00|279.09|276.29|280.61|277.81|281.05|278.25|278.87|276.07|0
1661922900000|2022-08-31 05:15:00|280.83|278.03|280.61|277.81|281.49|278.69|280.17|277.37|0
1661923200000|2022-08-31 05:20:00|280.83|278.03|282.24|279.44|282.36|279.56|279.73|276.93|0
1661923500000|2022-08-31 05:25:00|282.14|279.34|280.7|277.9|283.89|281.09|280.6|277.8|0
1661923800000|2022-08-31 05:30:00|280.6|277.8|280.37|277.57|280.81|278.01|279.72|276.92|0
1661924100000|2022-08-31 05:35:00|280.26|277.46|279.82|277.02|280.26|277.46|279.5|276.7|0
1661924400000|2022-08-31 05:40:00|279.71|276.91|277.08|274.28|279.82|277.02|276.87|274.07|0
1661924700000|2022-08-31 05:45:00|276.87|274.07|275.77|272.97|277.3|274.5|275.12|272.32|0
1661925000000|2022-08-31 05:50:00|275.99|273.19|277.25|274.45|278.01|275.21|275.99|273.19|0
1661925300000|2022-08-31 05:55:00|277.47|274.67|279.43|276.63|279.43|276.63|277.03|274.23|0
1661925600000|2022-08-31 06:00:00|279.21|276.41|278.33|275.53|282.05|279.25|277.89|275.09|0
1661925900000|2022-08-31 06:05:00|278.65|275.85|281.39|278.59|281.61|278.81|278.55|275.75|0
1661926200000|2022-08-31 06:10:00|281.17|278.37|281.57|278.77|282.34|279.54|280.39|277.59|0
1661926500000|2022-08-31 06:15:00|280.59|277.79|276.44|273.64|280.81|278.01|276.44|273.64|0
1661926800000|2022-08-31 06:20:00|276.66|273.86|276.65|273.85|277.75|274.95|276|273.2|0
1661927100000|2022-08-31 06:25:00|276.44|273.64|276.65|273.85|277.3|274.5|276|273.2|0
1661927400000|2022-08-31 06:30:00|276.43|273.63|275.77|272.97|276.43|273.63|274.25|271.45|0
1661927700000|2022-08-31 06:35:00|275.44|272.64|276.64|273.84|276.64|273.84|274.68|271.88|0
1661928000000|2022-08-31 06:40:00|276.42|273.62|275.11|272.31|276.42|273.62|273.81|271.01|0
1661928300000|2022-08-31 06:45:00|275.33|272.53|276.41|273.61|277.28|274.48|275.11|272.31|0
1661928600000|2022-08-31 06:50:00|276.19|273.39|275.64|272.84|277.28|274.48|275.1|272.3|0
1661928900000|2022-08-31 06:55:00|275.97|273.17|276.4|273.6|276.84|274.04|275.31|272.51|0
1661929200000|2022-08-31 07:00:00|276.62|273.82|276.61|273.81|279.34|276.54|275.96|273.16|0
1661929500000|2022-08-31 07:05:00|276.53|274.33|273.91|271.71|277.5|275.3|271.74|269.54|0
1661929800000|2022-08-31 07:10:00|273.48|271.28|275.21|273.01|275.21|273.01|271.31|269.11|0
1661930100000|2022-08-31 07:15:00|274.78|272.58|277.38|275.18|277.6|275.4|274.78|272.58|0
1661930400000|2022-08-31 07:20:00|277.17|274.97|276.51|274.31|277.17|274.97|273.9|271.7|0
1661930700000|2022-08-31 07:25:00|276.72|274.52|273.02|270.82|276.72|274.52|271.72|269.52|0
1661931000000|2022-08-31 07:30:00|272.26|270.06|269.77|267.57|272.37|270.17|269.65|267.45|0
1661931300000|2022-08-31 07:35:00|269.87|267.67|269.54|267.34|271.28|269.08|266.74|264.54|0
1661931600000|2022-08-31 07:40:00|269.11|266.91|265.66|263.46|270.19|267.99|265.33|263.13|0
1661931900000|2022-08-31 07:45:00|265.23|263.03|263.61|261.41|265.44|263.24|262.43|260.23|0
1661932200000|2022-08-31 07:50:00|263.82|261.62|264.14|261.94|264.89|262.69|262.43|260.23|0
1661932500000|2022-08-31 07:55:00|263.93|261.73|263.81|261.61|266.94|264.74|263.6|261.4|0
1661932800000|2022-08-31 08:00:00|263.71|261.51|265.63|263.43|267.79|265.59|262.21|260.01|0
1661933100000|2022-08-31 08:05:00|265.42|263.22|262.84|260.64|265.85|263.65|262.62|260.42|0
1661933400000|2022-08-31 08:10:00|263.05|260.85|263.69|261.49|265.2|263|262.4|260.2|0
1661933700000|2022-08-31 08:15:00|262.19|259.99|265.4|263.2|265.83|263.63|261.76|259.56|0
1661934000000|2022-08-31 08:20:00|265.19|262.99|259.9|257.7|265.19|262.99|258.13|255.93|0
1661934300000|2022-08-31 08:25:00|259.69|257.49|259.89|257.69|260.33|258.13|256.92|254.72|0
1661934600000|2022-08-31 08:30:00|259.68|257.48|257.22|255.02|260.32|258.12|256.91|254.71|0
1661934900000|2022-08-31 08:35:00|257.12|254.92|259.98|257.78|260.52|258.32|256.48|254.28|0
1661935200000|2022-08-31 08:40:00|260.31|258.11|261.8|259.6|262.44|260.24|258.6|256.4|0
1661935500000|2022-08-31 08:45:00|262.01|259.81|264.79|262.59|265.87|263.67|262.01|259.81|0
1661935800000|2022-08-31 08:50:00|265|262.8|263.5|261.3|265.22|263.02|263.07|260.87|0
1661936100000|2022-08-31 08:55:00|263.71|261.51|260.92|258.72|264.57|262.37|260.28|258.08|0
1661936400000|2022-08-31 09:00:00|260.71|258.51|256.87|254.67|260.71|258.51|256.66|254.46|0
1661936700000|2022-08-31 09:05:00|256.55|254.35|255.38|253.18|257.82|255.62|254.74|252.54|0
1661937000000|2022-08-31 09:10:00|255.27|253.07|252.41|250.21|256.23|254.03|251.99|249.79|0
1661937300000|2022-08-31 09:15:00|252.62|250.42|254.52|252.32|256.22|254.02|251.99|249.79|0
1661937600000|2022-08-31 09:20:00|254.73|252.53|255.57|253.37|255.79|253.59|253.88|251.68|0
1661937900000|2022-08-31 09:25:00|255.25|253.05|252.39|250.19|255.79|253.59|252.18|249.98|0
1661938200000|2022-08-31 09:30:00|252.6|250.4|254.08|251.88|254.6|252.4|251.97|249.77|0
1661938500000|2022-08-31 09:35:00|253.87|251.67|252.06|249.86|255.77|253.57|251.54|249.34|0
1661938800000|2022-08-31 09:40:00|252.17|249.97|255.76|253.56|255.97|253.77|251.75|249.55|0
1661939100000|2022-08-31 09:45:00|255.97|253.77|253.21|251.01|256.61|254.41|251.52|249.32|0
1661939400000|2022-08-31 09:50:00|253.64|251.44|256.17|253.97|256.6|254.4|253|250.8|0
1661939700000|2022-08-31 09:55:00|255.75|253.55|254.05|251.85|255.75|253.55|253.21|251.01|0
1661940000000|2022-08-31 10:00:00|254.26|252.06|254.46|252.26|255.53|253.33|251.93|249.73|0
1661940300000|2022-08-31 10:05:00|254.25|252.05|255.09|252.89|255.74|253.54|253.61|251.41|0
1661940600000|2022-08-31 10:10:00|255.31|253.11|259.44|257.24|259.77|257.57|255.31|253.11|0
1661940900000|2022-08-31 10:15:00|259.55|257.35|259.55|257.35|261.47|259.27|258.7|256.5|0
1661941200000|2022-08-31 10:20:00|259.98|257.78|263.61|261.41|263.61|261.41|259.33|257.13|0
1661941500000|2022-08-31 10:25:00|263.39|261.19|262.96|260.76|264.68|262.48|262.32|260.12|0
1661941800000|2022-08-31 10:30:00|263.17|260.97|258.89|256.69|263.17|260.97|258.46|256.26|0
1661942100000|2022-08-31 10:35:00|258.99|256.79|264.45|262.25|264.66|262.46|258.89|256.69|0
1661942400000|2022-08-31 10:40:00|264.66|262.46|265.3|263.1|265.74|263.54|263.37|261.17|0
1661942700000|2022-08-31 10:45:00|265.09|262.89|267.45|265.25|267.45|265.25|263.37|261.17|0
1661943000000|2022-08-31 10:50:00|267.23|265.03|270.78|268.58|271.55|269.35|266.59|264.39|0
1661943300000|2022-08-31 10:55:00|271.11|268.91|265.5|263.3|271.11|268.91|265.5|263.3|0
1661943600000|2022-08-31 11:00:00|265.93|263.73|268.51|266.31|269.16|266.96|265.07|262.87|0
1661943900000|2022-08-31 11:05:00|268.29|266.09|265.49|263.29|268.72|266.52|265.27|263.07|0
1661944200000|2022-08-31 11:10:00|265.27|263.07|265.27|263.07|266.77|264.57|263.77|261.57|0
1661944500000|2022-08-31 11:15:00|265.05|262.85|269.79|267.59|270|267.8|263.98|261.78|0
1661944800000|2022-08-31 11:20:00|269.89|267.69|269.13|266.93|270.86|268.66|268.06|265.86|0
1661945100000|2022-08-31 11:25:00|269.78|267.58|266.11|263.91|269.78|267.58|265.68|263.48|0
1661945400000|2022-08-31 11:30:00|266.54|264.34|264.38|262.18|267.72|265.52|264.17|261.97|0
1661945700000|2022-08-31 11:35:00|264.6|262.4|262.45|260.25|266.32|264.12|262.45|260.25|0
1661946000000|2022-08-31 11:40:00|262.87|260.67|263.51|261.31|264.59|262.39|262.66|260.46|0
1661946300000|2022-08-31 11:45:00|263.73|261.53|262.01|259.81|263.94|261.74|261.37|259.17|0
1661946600000|2022-08-31 11:50:00|262.22|260.02|263.93|261.73|264.58|262.38|261.15|258.95|0
1661946900000|2022-08-31 11:55:00|263.72|261.52|266.5|264.3|266.82|264.62|263.71|261.51|0
1661947200000|2022-08-31 12:00:00|266.07|263.87|269.95|267.75|269.95|267.75|264.14|261.94|0
1661947500000|2022-08-31 12:05:00|270.17|267.97|269.51|267.31|271.46|269.26|268.44|266.24|0
1661947800000|2022-08-31 12:10:00|269.4|267.2|268.64|266.44|270.81|268.61|268.43|266.23|0
1661948100000|2022-08-31 12:15:00|268.53|266.33|272.75|270.55|274.28|272.08|268.53|266.33|0
1661948400000|2022-08-31 12:20:00|273.07|270.87|267.98|265.78|273.62|271.42|267.98|265.78|0
1661948700000|2022-08-31 12:25:00|268.2|266|270.14|267.94|271.01|268.81|267.65|265.45|0
1661949000000|2022-08-31 12:30:00|270.57|268.37|266.46|264.26|270.57|268.37|265.82|263.62|0
1661949300000|2022-08-31 12:35:00|266.25|264.05|268.18|265.98|269.91|267.71|265.82|263.62|0
1661949600000|2022-08-31 12:40:00|267.97|265.77|266.88|264.68|269.26|267.06|264.95|262.75|0
1661949900000|2022-08-31 12:45:00|267.1|264.9|271.85|269.65|271.85|269.65|266.24|264.04|0
1661950200000|2022-08-31 12:50:00|272.28|270.08|272.71|270.51|274.24|272.04|271.63|269.43|0
1661950500000|2022-08-31 12:55:00|273.47|271.27|271.84|269.64|273.8|271.6|271.19|268.99|0
1661950800000|2022-08-31 13:00:00|272.06|269.86|273.13|270.93|274.01|271.81|271.18|268.98|0
1661951100000|2022-08-31 13:05:00|273.35|271.15|275.02|272.82|275.46|273.26|272.05|269.85|0
1661951400000|2022-08-31 13:10:00|274.09|271.89|274.82|272.62|278.55|276.35|274.09|271.89|0
1661951700000|2022-08-31 13:15:00|274.61|272.41|275.69|273.49|276.35|274.15|271.34|269.14|0
1661952000000|2022-08-31 13:20:00|276.13|273.93|276.12|273.92|278.1|275.9|275.25|273.05|0
1661952300000|2022-08-31 13:25:00|275.25|273.05|271.32|269.12|275.47|273.27|271.1|268.9|0
1661952600000|2022-08-31 13:30:00|270.89|268.69|261.05|258.85|271.32|269.12|260.2|258|0
1661952900000|2022-08-31 13:35:00|259.77|257.57|264.06|261.86|264.92|262.72|256.35|254.15|0
1661953200000|2022-08-31 13:40:00|263.2|261|279.27|277.07|279.27|277.07|263.2|261|0
1661953500000|2022-08-31 13:45:00|277.3|275.1|278.17|275.97|282.34|280.14|273.15|270.95|0
1661953800000|2022-08-31 13:50:00|277.07|274.87|278.75|276.55|281.83|279.63|276.35|274.15|0
1661954100000|2022-08-31 13:55:00|277.22|275.02|268.94|266.74|278.75|276.55|268.5|266.3|0
1661954400000|2022-08-31 14:00:00|268.07|265.87|263.31|261.11|268.5|266.3|263.1|260.9|0
1661954700000|2022-08-31 14:05:00|262.02|259.82|260.3|258.1|266.55|264.35|260.3|258.1|0
1661955000000|2022-08-31 14:10:00|260.51|258.31|263.3|261.1|268.71|266.51|260.51|258.31|0
1661955300000|2022-08-31 14:15:00|262.23|260.03|262.15|259.95|262.44|260.24|255.58|253.38|0
1661955600000|2022-08-31 14:20:00|262.36|260.16|258.28|256.08|264.3|262.1|255.29|253.09|0
1661955900000|2022-08-31 14:25:00|258.71|256.51|255.07|252.87|262.14|259.94|253.15|250.95|0
1661956200000|2022-08-31 14:30:00|254.43|252.23|256.55|254.35|259.13|256.93|252.3|250.1|0
1661956500000|2022-08-31 14:35:00|256.13|253.93|252.29|250.09|260.62|258.42|251.23|249.03|0
1661956800000|2022-08-31 14:40:00|252.71|250.51|261.73|259.53|261.95|259.75|250.42|248.22|0
1661957100000|2022-08-31 14:45:00|261.52|259.32|264.37|262.17|265.89|263.69|259.79|257.59|0
1661957400000|2022-08-31 14:50:00|263.72|261.52|260.26|258.06|267.4|265.2|257.89|255.69|0
1661957700000|2022-08-31 14:55:00|259.61|257.41|255.39|253.19|260.26|258.06|254.32|252.12|0
1661958000000|2022-08-31 15:00:00|255.6|253.4|250.54|248.34|255.82|253.62|247.49|245.29|0
1661958300000|2022-08-31 15:05:00|250.32|248.12|248.41|246.21|250.54|248.34|243.13|240.93|0
1661958600000|2022-08-31 15:10:00|247.77|245.57|247.98|245.78|248.19|245.99|244.39|242.19|0
1661958900000|2022-08-31 15:15:00|246.92|244.72|251.54|249.34|251.54|249.34|243.96|241.76|0
1661959200000|2022-08-31 15:20:00|251.76|249.56|252.18|249.98|253.88|251.68|249.2|247|0
1661959500000|2022-08-31 15:25:00|252.39|250.19|250.26|248.06|255.37|253.17|249.2|247|0
1661959800000|2022-08-31 15:30:00|249.83|247.63|252.65|250.45|253.93|251.73|246.44|244.24|0
1661960100000|2022-08-31 15:35:00|251.9|249.7|255.7|253.5|259.29|257.09|251.16|248.96|0
1661960400000|2022-08-31 15:40:00|254.62|252.42|258.49|256.29|259.78|257.58|253.98|251.78|0
1661960700000|2022-08-31 15:45:00|258.92|256.72|256.97|254.77|259.35|257.15|255.9|253.7|0
1661961000000|2022-08-31 15:50:00|257.19|254.99|257.83|255.63|259.77|257.57|256.76|254.56|0
1661961300000|2022-08-31 15:55:00|258.05|255.85|261.49|259.29|264.1|261.9|258.05|255.85|0
1661961600000|2022-08-31 16:00:00|261.93|259.73|260.41|258.21|263.44|261.24|259.11|256.91|0
1661961900000|2022-08-31 16:05:00|260.62|258.42|258.24|256.04|261.06|258.86|255.88|253.68|0
1661962200000|2022-08-31 16:10:00|258.03|255.83|256.95|254.75|259.32|257.12|254.8|252.6|0
1661962500000|2022-08-31 16:15:00|256.73|254.53|258.02|255.82|261.91|259.71|256.73|254.53|0
1661962800000|2022-08-31 16:20:00|257.8|255.6|252.43|250.23|257.8|255.6|251.36|249.16|0
1661963100000|2022-08-31 16:25:00|252.21|250.01|253.71|251.51|254.35|252.15|251.67|249.47|0
1661963400000|2022-08-31 16:30:00|253.92|251.72|255.42|253.22|256.71|254.51|252.85|250.65|0
1661963700000|2022-08-31 16:35:00|255.63|253.43|252.84|250.64|256.28|254.08|250.92|248.72|0
1661964000000|2022-08-31 16:40:00|252.62|250.42|249.41|247.21|252.62|250.42|247.29|245.09|0
1661964300000|2022-08-31 16:45:00|248.78|246.58|251.97|249.77|252.61|250.41|248.77|246.57|0
1661964600000|2022-08-31 16:50:00|251.76|249.56|249.19|246.99|252.18|249.98|247.91|245.71|0
1661964900000|2022-08-31 16:55:00|248.98|246.78|250.46|248.26|250.46|248.26|246.85|244.65|0
1661965200000|2022-08-31 17:00:00|250.25|248.05|249.82|247.62|251.53|249.33|248.97|246.77|0
1661965500000|2022-08-31 17:05:00|249.39|247.19|252.38|250.18|253.45|251.25|249.18|246.98|0
1661965800000|2022-08-31 17:10:00|252.16|249.96|253.44|251.24|256.02|253.82|252.16|249.96|0
1661966100000|2022-08-31 17:15:00|253.23|251.03|247.88|245.68|253.23|251.03|247.46|245.26|0
1661966400000|2022-08-31 17:20:00|248.1|245.9|243.54|241.34|248.73|246.53|243.12|240.92|0
1661966700000|2022-08-31 17:25:00|243.33|241.13|244.6|242.4|245.45|243.25|241|238.8|0
1661967000000|2022-08-31 17:30:00|244.81|242.61|244.38|242.18|246.72|244.52|242.48|240.28|0
1661967300000|2022-08-31 17:35:00|244.59|242.39|240.36|238.16|245.23|243.03|239.93|237.73|0
1661967600000|2022-08-31 17:40:00|239.93|237.73|240.14|237.94|240.77|238.57|236.99|234.79|0
1661967900000|2022-08-31 17:45:00|239.93|237.73|238.03|235.83|241.62|239.42|237.82|235.62|0
1661968200000|2022-08-31 17:50:00|237.82|235.62|242.03|239.83|242.45|240.25|237.82|235.62|0
1661968500000|2022-08-31 17:55:00|241.82|239.62|242.23|240.03|243.08|240.88|240.55|238.35|0
1661968800000|2022-08-31 18:00:00|242.44|240.24|240.11|237.91|244.56|242.36|239.69|237.49|0
1661969100000|2022-08-31 18:05:00|239.69|237.49|244.76|242.56|246.04|243.84|237.8|235.6|0
1661969400000|2022-08-31 18:10:00|244.98|242.78|244.12|241.92|245.83|243.63|242.43|240.23|0
1661969700000|2022-08-31 18:15:00|243.91|241.71|242|239.8|246.24|244.04|241.79|239.59|0
1661970000000|2022-08-31 18:20:00|242.42|240.22|240.3|238.1|243.05|240.85|239.67|237.47|0
1661970300000|2022-08-31 18:25:00|240.09|237.89|240.51|238.31|243.47|241.27|240.09|237.89|0
1661970600000|2022-08-31 18:30:00|240.08|237.88|236.08|233.88|241.35|239.15|234.2|232|0
1661970900000|2022-08-31 18:35:00|235.45|233.25|232.73|230.53|235.87|233.67|232.73|230.53|0
1661971200000|2022-08-31 18:40:00|232.52|230.32|231.06|228.86|234.4|232.2|230.02|227.82|0
1661971500000|2022-08-31 18:45:00|230.23|228.03|233.14|230.94|235.02|232.82|229.19|226.99|0
1661971800000|2022-08-31 18:50:00|233.13|230.93|233.34|231.14|234.59|232.39|231.88|229.68|0
1661972100000|2022-08-31 18:55:00|233.55|231.35|234.79|232.59|234.79|232.59|230.83|228.63|0
1661972400000|2022-08-31 19:00:00|234.59|232.39|239.2|237|239.41|237.21|232.08|229.88|0
1661972700000|2022-08-31 19:05:00|238.99|236.79|240.67|238.47|243.21|241.01|236.46|234.26|0
1661973000000|2022-08-31 19:10:00|240.25|238.05|246.17|243.97|246.17|243.97|240.04|237.84|0
1661973300000|2022-08-31 19:15:00|246.39|244.19|247.23|245.03|251.94|249.74|245.96|243.76|0
1661973600000|2022-08-31 19:20:00|246.81|244.61|240.02|237.82|246.81|244.61|239.39|237.19|0
1661973900000|2022-08-31 19:25:00|240.44|238.24|241.49|239.29|242.55|240.35|239.17|236.97|0
1661974200000|2022-08-31 19:30:00|240.86|238.66|238.11|235.91|243.18|240.98|236.85|234.65|0
1661974500000|2022-08-31 19:35:00|237.9|235.7|242.75|240.55|242.96|240.76|236.64|234.44|0
1661974800000|2022-08-31 19:40:00|242.96|240.76|248.27|246.07|248.7|246.5|240|237.8|0
1661975100000|2022-08-31 19:45:00|247.84|245.64|246.13|243.93|251.69|249.49|244.65|242.45|0
1661975400000|2022-08-31 19:50:00|244.96|242.76|238.72|236.52|245.92|243.72|238.08|235.88|0
1661975700000|2022-08-31 19:55:00|238.08|235.88|228.26|226.06|239.56|237.36|227.85|225.65|0
1661976000000|2022-08-31 20:00:00|229.92|227.72|228.88|226.68|230.55|228.35|226.19|223.99|0
1661976300000|2022-08-31 20:05:00|229.08|226.88|231.16|228.96|231.37|229.17|228.67|226.47|0
1661976600000|2022-08-31 20:10:00|231.37|229.17|231.57|229.37|231.78|229.58|230.95|228.75|0
1661976900000|2022-08-31 20:15:00|231.45|228.65|232.07|229.27|232.07|229.27|231.03|228.23|0
1661977200000|2022-08-31 20:20:00|232.17|229.37|232.27|229.47|232.49|229.69|231.44|228.64|0
1661977500000|2022-08-31 20:25:00|232.06|229.26|232.89|230.09|232.89|230.09|231.23|228.43|0
1661977800000|2022-08-31 20:30:00|232.68|229.88|233.09|230.29|233.51|230.71|232.68|229.88|0
1661978100000|2022-08-31 20:35:00|233.3|230.5|233.3|230.5|233.3|230.5|233.09|230.29|0
1661978400000|2022-08-31 20:40:00|233.09|230.29|232.46|229.66|233.3|230.5|232.46|229.66|0
1661978700000|2022-08-31 20:45:00|232.25|229.45|232.03|229.23|232.25|229.45|230.78|227.98|0
1661979000000|2022-08-31 20:50:00|231.92|229.12|232.44|229.64|232.65|229.85|231.92|229.12|0
1661979300000|2022-08-31 20:55:00|232.65|229.85|232.12|229.32|232.96|230.16|232.02|229.22|0
1661979600000|2022-08-31 21:00:00|232.04|229.24|232.33|229.53|232.52|229.72|231.91|229.11|0
1661979900000|2022-08-31 21:05:00|231.81|229.01|232.51|229.71|232.53|229.73|231.75|228.95|0
1661980200000|2022-08-31 21:10:00|232.53|229.73|231.93|229.13|232.81|230.01|231.93|229.13|0
1661980500000|2022-08-31 21:15:00|231.92|229.12|231.7|228.9|231.98|229.18|231.7|228.9|0
1661980800000|2022-08-31 21:20:00|231.37|228.57|230.39|227.59|231.37|228.57|230.33|227.53|0
1661981100000|2022-08-31 21:25:00|230.42|227.62|230.81|228.01|230.87|228.07|230.33|227.53|0
1661981400000|2022-08-31 21:30:00|230.9|228.1|230.78|227.98|231.2|228.4|230.78|227.98|0
1661981700000|2022-08-31 21:35:00|230.77|227.97|229.74|226.94|230.77|227.97|229.62|226.82|0
1661982000000|2022-08-31 21:40:00|230.13|227.33|230.01|227.21|230.16|227.36|230.01|227.21|0
1661982300000|2022-08-31 21:45:00|230|227.2|229.52|226.72|230|227.2|229.43|226.63|0
1661982600000|2022-08-31 21:50:00|229.55|226.75|229.45|226.65|229.55|226.75|229.3|226.5|0
1661982900000|2022-08-31 21:55:00|229.38|226.58|230.02|227.22|230.05|227.25|229.32|226.52|0
1661983200000|2022-08-31 22:00:00|227.68|224.88|231.62|228.82|232.57|229.77|227.68|224.88|0
1661983500000|2022-08-31 22:05:00|231.73|228.93|231.72|228.92|232.14|229.34|231.1|228.3|0
1661983800000|2022-08-31 22:10:00|231.51|228.71|227.56|224.76|231.51|228.71|227.56|224.76|0
1661984100000|2022-08-31 22:15:00|227.35|224.55|225.58|222.78|228.39|225.59|225.48|222.68|0
1661984400000|2022-08-31 22:20:00|225.48|222.68|221.77|218.97|227.13|224.33|221.77|218.97|0
1661984700000|2022-08-31 22:25:00|221.98|219.18|221.15|218.35|222.59|219.79|219.93|217.13|0
1661985000000|2022-08-31 22:30:00|221.36|218.56|219.12|216.32|221.66|218.86|217.5|214.7|0
1661985300000|2022-08-31 22:35:00|218.92|216.12|217.9|215.1|220.14|217.34|217.9|215.1|0
1661985600000|2022-08-31 22:40:00|218.51|215.71|218.28|215.48|219.12|216.32|218.08|215.28|0
1661985900000|2022-08-31 22:45:00|218.48|215.68|219.5|216.7|219.7|216.9|218.48|215.68|0
1661986200000|2022-08-31 22:50:00|219.7|216.9|221.13|218.33|221.95|219.15|219.29|216.49|0
1661986500000|2022-08-31 22:55:00|221.54|218.74|221.22|218.42|221.74|218.94|220.31|217.51|0
1661986800000|2022-08-31 23:00:00|220.92|218.12|218.25|215.45|221.12|218.32|217.85|215.05|0
1661987100000|2022-08-31 23:05:00|218.46|215.66|217.43|214.63|218.46|215.66|216.62|213.82|0
1661987400000|2022-08-31 23:10:00|217.53|214.73|216.61|213.81|218.45|215.65|216.61|213.81|0
1661987700000|2022-08-31 23:15:00|213.77|210.97|213.37|210.57|214.17|211.37|213.16|210.36|0
1661988000000|2022-08-31 23:20:00|213.77|210.97|213.76|210.96|214.58|211.78|213.36|210.56|0
1661988300000|2022-08-31 23:25:00|213.46|210.66|209.98|207.18|213.46|210.66|209.98|207.18|0
1661988600000|2022-08-31 23:30:00|210.18|207.38|209.77|206.97|210.18|207.38|207.58|204.78|0
1661988900000|2022-08-31 23:35:00|209.87|207.07|208.97|206.17|211.17|208.37|208.97|206.17|0
1661989200000|2022-08-31 23:40:00|209.57|206.77|210.36|207.56|210.76|207.96|209.16|206.36|0
1661989500000|2022-08-31 23:45:00|210.46|207.66|211.96|209.16|212.36|209.56|210.46|207.66|0
1661989800000|2022-08-31 23:50:00|212.16|209.36|210.75|207.95|213.06|210.26|210.55|207.75|0
1661990100000|2022-08-31 23:55:00|210.55|207.75|212.75|209.95|214.16|211.36|210.34|207.54|0
1661990400000|2022-09-01 00:00:00|213.15|210.35|213.75|210.95|213.75|210.95|210.54|207.74|0
1661990700000|2022-09-01 00:05:00|213.64|210.84|214.55|211.75|215.16|212.36|213.55|210.75|0
1661991000000|2022-09-01 00:10:00|214.14|211.34|209.72|206.92|214.14|211.34|209.72|206.92|0
1661991300000|2022-09-01 00:15:00|209.32|206.52|210.31|207.51|211.92|209.12|209.31|206.51|0
1661991600000|2022-09-01 00:20:00|210.51|207.71|211.1|208.3|211.91|209.11|209.91|207.11|0
1661991900000|2022-09-01 00:25:00|211.31|208.51|212.71|209.91|213.31|210.51|210.9|208.1|0
1661992200000|2022-09-01 00:30:00|212.5|209.7|210.18|207.38|213.11|210.31|210.09|207.29|0
1661992500000|2022-09-01 00:35:00|210.09|207.29|208.68|205.88|211.49|208.69|208.28|205.48|0
1661992800000|2022-09-01 00:40:00|208.48|205.68|204.49|201.69|209.17|206.37|204.3|201.5|0
1661993100000|2022-09-01 00:45:00|204.69|201.89|205.97|203.17|206.87|204.07|203.6|200.8|0
1661993400000|2022-09-01 00:50:00|205.88|203.08|207.46|204.66|208.46|205.66|205.68|202.88|0
1661993700000|2022-09-01 00:55:00|207.56|204.76|208.45|205.65|208.65|205.85|206.86|204.06|0
1661994000000|2022-09-01 01:00:00|208.55|205.75|211.55|208.75|211.55|208.75|208.45|205.65|0
1661994300000|2022-09-01 01:05:00|211.45|208.65|210.86|208.06|211.47|208.67|210.24|207.44|0
1661994600000|2022-09-01 01:10:00|211.07|208.27|210.06|207.26|211.26|208.46|209.86|207.06|0
1661994900000|2022-09-01 01:15:00|210.26|207.46|212.05|209.25|213.26|210.46|210.06|207.26|0
1661995200000|2022-09-01 01:20:00|211.85|209.05|211.24|208.44|212.45|209.65|209.65|206.85|0
1661995500000|2022-09-01 01:25:00|211.34|208.54|211.24|208.44|212.34|209.54|211.04|208.24|0
1661995800000|2022-09-01 01:30:00|211.64|208.84|209.63|206.83|212.64|209.84|209.23|206.43|0
1661996100000|2022-09-01 01:35:00|209.43|206.63|209.72|206.92|210.52|207.72|208.62|205.82|0
1661996400000|2022-09-01 01:40:00|209.42|206.62|211.22|208.42|211.62|208.82|207.82|205.02|0
1661996700000|2022-09-01 01:45:00|211.02|208.22|210.03|207.23|212.11|209.31|209.63|206.83|0
1661997000000|2022-09-01 01:50:00|210.13|207.33|211.23|208.43|211.63|208.83|209.03|206.23|0
1661997300000|2022-09-01 01:55:00|211.03|208.23|211.92|209.12|212.23|209.43|210.52|207.72|0
1661997600000|2022-09-01 02:00:00|211.62|208.82|212.21|209.41|212.22|209.42|211.22|208.42|0
1661997900000|2022-09-01 02:05:00|212.11|209.31|211.41|208.61|212.61|209.81|211.01|208.21|0
1661998200000|2022-09-01 02:10:00|211.21|208.41|211.6|208.8|212.61|209.81|211|208.2|0
1661998500000|2022-09-01 02:15:00|211.4|208.6|211.79|208.99|212.2|209.4|211.4|208.6|0
1661998800000|2022-09-01 02:20:00|211.99|209.19|212.99|210.19|213.19|210.39|211.79|208.99|0
1661999100000|2022-09-01 02:25:00|213.19|210.39|212.98|210.18|214.8|212|212.78|209.98|0
1661999400000|2022-09-01 02:30:00|212.78|209.98|210.77|207.97|212.78|209.98|210.47|207.67|0
1661999700000|2022-09-01 02:35:00|211.37|208.57|210.36|207.56|211.37|208.57|210.36|207.56|0
1662000000000|2022-09-01 02:40:00|210.56|207.76|210.55|207.75|211.16|208.36|209.96|207.16|0
1662000300000|2022-09-01 02:45:00|210.65|207.85|210.95|208.15|211.35|208.55|210.35|207.55|0
1662000600000|2022-09-01 02:50:00|211.15|208.35|210.54|207.74|211.64|208.84|210.44|207.64|0
1662000900000|2022-09-01 02:55:00|210.44|207.64|211.23|208.43|211.23|208.43|209.54|206.74|0
1662001200000|2022-09-01 03:00:00|211.33|208.53|210.73|207.93|212.53|209.73|210.73|207.93|0
1662001500000|2022-09-01 03:05:00|210.52|207.72|210.52|207.72|211.32|208.52|209.92|207.12|0
1662001800000|2022-09-01 03:10:00|210.41|207.61|210.51|207.71|210.91|208.11|210.11|207.31|0
1662002100000|2022-09-01 03:15:00|210.61|207.81|210.9|208.1|210.91|208.11|210.3|207.5|0
1662002400000|2022-09-01 03:20:00|210.7|207.9|210.9|208.1|210.9|208.1|210.3|207.5|0
1662002700000|2022-09-01 03:25:00|210.7|207.9|210.49|207.69|210.7|207.9|209.69|206.89|0
1662003000000|2022-09-01 03:30:00|210.69|207.89|211.48|208.68|211.68|208.88|209.89|207.09|0
1662003300000|2022-09-01 03:35:00|211.68|208.88|209.87|207.07|211.68|208.88|209.87|207.07|0
1662003600000|2022-09-01 03:40:00|210.07|207.27|205.68|202.88|210.67|207.87|205.68|202.88|0
1662003900000|2022-09-01 03:45:00|205.49|202.69|205.77|202.97|207.17|204.37|205.08|202.28|0
1662004200000|2022-09-01 03:50:00|205.87|203.07|206.66|203.86|207.26|204.46|205.68|202.88|0
1662004500000|2022-09-01 03:55:00|206.36|203.56|206.06|203.26|206.86|204.06|205.86|203.06|0
1662004800000|2022-09-01 04:00:00|206.46|203.66|207.44|204.64|207.84|205.04|206.26|203.46|0
1662005100000|2022-09-01 04:05:00|207.64|204.84|207.83|205.03|208.44|205.64|207.63|204.83|0
1662005400000|2022-09-01 04:10:00|208.03|205.23|206.73|203.93|208.23|205.43|206.04|203.24|0
1662005700000|2022-09-01 04:15:00|206.83|204.03|207.32|204.52|207.82|205.02|206.43|203.63|0
1662006000000|2022-09-01 04:20:00|207.22|204.42|207.47|204.67|207.68|204.88|207.08|204.28|0
1662006300000|2022-09-01 04:25:00|207.27|204.47|208.06|205.26|208.46|205.66|207.08|204.28|0
1662006600000|2022-09-01 04:30:00|208.26|205.46|208.65|205.85|209.05|206.25|207.66|204.86|0
1662006900000|2022-09-01 04:35:00|208.55|205.75|210.64|207.84|211.04|208.24|208.45|205.65|0
1662007200000|2022-09-01 04:40:00|210.73|207.93|209.83|207.03|210.84|208.04|209.24|206.44|0
1662007500000|2022-09-01 04:45:00|210.03|207.23|212.23|209.43|212.63|209.83|209.83|207.03|0
1662007800000|2022-09-01 04:50:00|212.32|209.52|212.02|209.22|212.63|209.83|211.71|208.91|0
1662008100000|2022-09-01 04:55:00|212.22|209.42|212.21|209.41|212.41|209.61|211.82|209.02|0
1662008400000|2022-09-01 05:00:00|212.01|209.21|209.9|207.1|212.01|209.21|209.8|207|0
1662008700000|2022-09-01 05:05:00|209.8|207|211.2|208.4|212.4|209.6|209.8|207|0
1662009000000|2022-09-01 05:10:00|211.29|208.49|211.19|208.39|211.6|208.8|210.49|207.69|0
1662009300000|2022-09-01 05:15:00|211.39|208.59|211.98|209.18|212.39|209.59|211.18|208.38|0
1662009600000|2022-09-01 05:20:00|211.78|208.98|212.17|209.37|212.38|209.58|210.98|208.18|0
1662009900000|2022-09-01 05:25:00|212.38|209.58|213.47|210.67|213.57|210.77|211.97|209.17|0
1662010200000|2022-09-01 05:30:00|213.57|210.77|212.16|209.36|213.57|210.77|211.16|208.36|0
1662010500000|2022-09-01 05:35:00|212.36|209.56|211.65|208.85|212.46|209.66|210.36|207.56|0
1662010800000|2022-09-01 05:40:00|211.55|208.75|212.84|210.04|213.55|210.75|211.55|208.75|0
1662011100000|2022-09-01 05:45:00|212.95|210.15|209.14|206.34|213.55|210.75|208.94|206.14|0
1662011400000|2022-09-01 05:50:00|208.94|206.14|210.33|207.53|211.33|208.53|208.14|205.34|0
1662011700000|2022-09-01 05:55:00|210.23|207.43|209.92|207.12|210.73|207.93|209.72|206.92|0
1662012000000|2022-09-01 06:00:00|209.12|206.32|208.95|206.15|211.52|208.72|207.92|205.12|0
1662012300000|2022-09-01 06:05:00|208.64|205.84|207.15|204.35|208.64|205.84|205.17|202.37|0
1662012600000|2022-09-01 06:10:00|207.35|204.55|206.51|203.71|207.84|205.04|204.45|201.65|0
1662012900000|2022-09-01 06:15:00|206.42|203.62|204.23|201.43|206.42|203.62|203.84|201.04|0
1662013200000|2022-09-01 06:20:00|204.04|201.24|203.83|201.03|206.41|203.61|203.83|201.03|0
1662013500000|2022-09-01 06:25:00|203.24|200.44|206.49|203.69|206.8|204|202.26|199.46|0
1662013800000|2022-09-01 06:30:00|206.79|203.99|208.38|205.58|208.38|205.58|206.29|203.49|0
1662014100000|2022-09-01 06:35:00|208.77|205.97|210.16|207.36|210.16|207.36|207.98|205.18|0
1662014400000|2022-09-01 06:40:00|209.96|207.16|211.76|208.96|212.56|209.76|209.76|206.96|0
1662014700000|2022-09-01 06:45:00|211.96|209.16|212.15|209.35|213.76|210.96|210.95|208.15|0
1662015000000|2022-09-01 06:50:00|212.35|209.55|211.44|208.64|212.75|209.95|210.34|207.54|0
1662015300000|2022-09-01 06:55:00|211.54|208.74|211.13|208.33|212.54|209.74|210.53|207.73|0
1662015600000|2022-09-01 07:00:00|210.33|207.53|211.42|208.62|212.33|209.53|208.33|205.53|0
1662015900000|2022-09-01 07:05:00|211.23|209.03|210.82|208.62|212.23|210.03|207.83|205.63|0
1662016200000|2022-09-01 07:10:00|211.02|208.82|213.41|211.21|213.61|211.41|210.22|208.02|0
1662016500000|2022-09-01 07:15:00|213|210.8|209.37|207.17|215.22|213.02|209.17|206.97|0
1662016800000|2022-09-01 07:20:00|209.67|207.47|207.77|205.57|211.38|209.18|207.57|205.37|0
1662017100000|2022-09-01 07:25:00|207.97|205.77|204.47|202.27|209.37|207.17|204.47|202.27|0
1662017400000|2022-09-01 07:30:00|204.37|202.17|204.56|202.36|205.56|203.36|202.79|200.59|0
1662017700000|2022-09-01 07:35:00|204.96|202.76|205.35|203.15|207.95|205.75|204.56|202.36|0
1662018000000|2022-09-01 07:40:00|205.45|203.25|205.56|203.36|206.55|204.35|203.38|201.18|0
1662018300000|2022-09-01 07:45:00|205.95|203.75|209.33|207.13|209.74|207.54|205.75|203.55|0
1662018600000|2022-09-01 07:50:00|209.13|206.93|206.93|204.73|209.33|207.13|206.93|204.73|0
1662018900000|2022-09-01 07:55:00|207.03|204.83|207.92|205.72|208.33|206.13|206.33|204.13|0
1662019200000|2022-09-01 08:00:00|208.12|205.92|208.71|206.51|208.92|206.72|205.53|203.33|0
1662019500000|2022-09-01 08:05:00|208.91|206.71|207.11|204.91|210.51|208.31|207.11|204.91|0
1662019800000|2022-09-01 08:10:00|206.71|204.51|209.7|207.5|210.1|207.9|205.72|203.52|0
1662020100000|2022-09-01 08:15:00|210.1|207.9|207.39|205.19|210.1|207.9|207.29|205.09|0
1662020400000|2022-09-01 08:20:00|207.1|204.9|205.26|203.06|207.99|205.79|205.06|202.86|0
1662020700000|2022-09-01 08:25:00|205.06|202.86|203.87|201.67|205.66|203.46|203.87|201.67|0
1662021000000|2022-09-01 08:30:00|204.06|201.86|202.07|199.87|204.66|202.46|201.68|199.48|0
1662021300000|2022-09-01 08:35:00|202.67|200.47|204.05|201.85|204.14|201.94|201.68|199.48|0
1662021600000|2022-09-01 08:40:00|204.14|201.94|203.05|200.85|205.04|202.84|202.65|200.45|0
1662021900000|2022-09-01 08:45:00|202.85|200.65|201.75|199.55|203.25|201.05|201.07|198.87|0
1662022200000|2022-09-01 08:50:00|201.66|199.46|200.47|198.27|202.34|200.14|200.27|198.07|0
1662022500000|2022-09-01 08:55:00|200.66|198.46|203.23|201.03|203.43|201.23|200.46|198.26|0
1662022800000|2022-09-01 09:00:00|203.42|201.22|205.5|203.3|206.2|204|203.03|200.83|0
1662023100000|2022-09-01 09:05:00|205.6|203.4|204.8|202.6|206.2|204|204.41|202.21|0
1662023400000|2022-09-01 09:10:00|204.89|202.69|202.9|200.7|206.19|203.99|202.81|200.61|0
1662023700000|2022-09-01 09:15:00|203.01|200.81|202.21|200.01|204.39|202.19|202.01|199.81|0
1662024000000|2022-09-01 09:20:00|202.4|200.2|200.62|198.42|202.4|200.2|200.23|198.03|0
1662024300000|2022-09-01 09:25:00|200.81|198.61|203.38|201.18|203.58|201.38|200.81|198.61|0
1662024600000|2022-09-01 09:30:00|203.47|201.27|201.99|199.79|204.86|202.66|201.99|199.79|0
1662024900000|2022-09-01 09:35:00|201.79|199.59|204.95|202.75|205.15|202.95|201.59|199.39|0
1662025200000|2022-09-01 09:40:00|205.15|202.95|206.94|204.74|206.94|204.74|204.56|202.36|0
1662025500000|2022-09-01 09:45:00|206.74|204.54|208.23|206.03|208.74|206.54|206.74|204.54|0
1662025800000|2022-09-01 09:50:00|208.13|205.93|209.13|206.93|209.53|207.33|207.73|205.53|0
1662026100000|2022-09-01 09:55:00|209.02|206.82|207.12|204.92|209.13|206.93|206.92|204.72|0
1662026400000|2022-09-01 10:00:00|206.92|204.72|206.51|204.31|207.61|205.41|206.51|204.31|0
1662026700000|2022-09-01 10:05:00|206.61|204.41|206.9|204.7|207.91|205.71|206.11|203.91|0
1662027000000|2022-09-01 10:10:00|207.1|204.9|206.7|204.5|207.5|205.3|205.9|203.7|0
1662027300000|2022-09-01 10:15:00|206.79|204.59|205.09|202.89|206.79|204.59|204.7|202.5|0
1662027600000|2022-09-01 10:20:00|205.49|203.29|204.89|202.69|207.49|205.29|204.89|202.69|0
1662027900000|2022-09-01 10:25:00|204.98|202.78|206.87|204.67|207.68|205.48|204.69|202.49|0
1662028200000|2022-09-01 10:30:00|207.07|204.87|205.57|203.37|207.47|205.27|204.68|202.48|0
1662028500000|2022-09-01 10:35:00|205.47|203.27|204.96|202.76|205.67|203.47|204.17|201.97|0
1662028800000|2022-09-01 10:40:00|204.87|202.67|205.26|203.06|205.26|203.06|203.87|201.67|0
1662029100000|2022-09-01 10:45:00|205.15|202.95|205.54|203.34|206.05|203.85|204.26|202.06|0
1662029400000|2022-09-01 10:50:00|205.65|203.45|205.44|203.24|205.65|203.45|204.05|201.85|0
1662029700000|2022-09-01 10:55:00|205.24|203.04|207.03|204.83|208.03|205.83|204.44|202.24|0
1662030000000|2022-09-01 11:00:00|207.43|205.23|208.63|206.43|208.83|206.63|207.23|205.03|0
1662030300000|2022-09-01 11:05:00|208.52|206.32|208.82|206.62|209.32|207.12|207.42|205.22|0
1662030600000|2022-09-01 11:10:00|209.02|206.82|211.23|209.03|211.73|209.53|207.61|205.41|0
1662030900000|2022-09-01 11:15:00|211.52|209.32|213.34|211.14|213.44|211.24|210.22|208.02|0
1662031200000|2022-09-01 11:20:00|213.24|211.04|213.84|211.64|214.25|212.05|212.32|210.12|0
1662031500000|2022-09-01 11:25:00|214.04|211.84|213.02|210.82|214.65|212.45|212.42|210.22|0
1662031800000|2022-09-01 11:30:00|212.62|210.42|217.28|215.08|217.48|215.28|211.4|209.2|0
1662032100000|2022-09-01 11:35:00|217.07|214.87|216.06|213.86|217.95|215.75|215.66|213.46|0
1662032400000|2022-09-01 11:40:00|215.86|213.66|219.74|217.54|219.74|217.54|215.45|213.25|0
1662032700000|2022-09-01 11:45:00|219.95|217.75|217.48|215.28|221.18|218.98|217.28|215.08|0
1662033000000|2022-09-01 11:50:00|217.28|215.08|217.27|215.07|217.68|215.48|215.43|213.23|0
1662033300000|2022-09-01 11:55:00|216.86|214.66|216.04|213.84|218.9|216.7|215.83|213.63|0
1662033600000|2022-09-01 12:00:00|216.24|214.04|216.23|214.03|218.69|216.49|215.82|213.62|0
1662033900000|2022-09-01 12:05:00|216.03|213.83|215.92|213.72|217.46|215.26|215.82|213.62|0
1662034200000|2022-09-01 12:10:00|216.02|213.82|213.77|211.57|217.45|215.25|213.57|211.37|0
1662034500000|2022-09-01 12:15:00|213.57|211.37|212.55|210.35|214.18|211.98|212.14|209.94|0
1662034800000|2022-09-01 12:20:00|212.34|210.14|214.87|212.67|214.87|212.67|212.24|210.04|0
1662035100000|2022-09-01 12:25:00|215.18|212.98|212.94|210.74|215.18|212.98|211.32|209.12|0
1662035400000|2022-09-01 12:30:00|212.63|210.43|207.27|205.07|214.77|212.57|206.67|204.47|0
1662035700000|2022-09-01 12:35:00|207.47|205.27|208.07|205.87|208.88|206.68|205.07|202.87|0
1662036000000|2022-09-01 12:40:00|208.27|206.07|208.06|205.86|209.08|206.88|206.86|204.66|0
1662036300000|2022-09-01 12:45:00|208.27|206.07|209.47|207.27|210.68|208.48|207.66|205.46|0
1662036600000|2022-09-01 12:50:00|209.27|207.07|208.05|205.85|210.68|208.48|207.25|205.05|0
1662036900000|2022-09-01 12:55:00|207.85|205.65|206.03|203.83|208.65|206.45|205.63|203.43|0
1662037200000|2022-09-01 13:00:00|205.63|203.43|203.23|201.03|206.13|203.93|203.23|201.03|0
1662037500000|2022-09-01 13:05:00|203.42|201.22|206.82|204.62|209.24|207.04|202.83|200.63|0
1662037800000|2022-09-01 13:10:00|206.62|204.42|207.82|205.62|208.83|206.63|206.22|204.02|0
1662038100000|2022-09-01 13:15:00|208.02|205.82|209.02|206.82|209.02|206.82|206.81|204.61|0
1662038400000|2022-09-01 13:20:00|208.82|206.62|209.01|206.81|209.42|207.22|207.7|205.5|0
1662038700000|2022-09-01 13:25:00|208.21|206.01|208|205.8|208.61|206.41|206.19|203.99|0
1662039000000|2022-09-01 13:30:00|207.6|205.4|202.19|199.99|211.64|209.44|202.19|199.99|0
1662039300000|2022-09-01 13:35:00|201.79|199.59|205.57|203.37|206.18|203.98|200.99|198.79|0
1662039600000|2022-09-01 13:40:00|205.17|202.97|208.18|205.98|212.23|210.03|205.17|202.97|0
1662039900000|2022-09-01 13:45:00|207.78|205.58|205.56|203.36|210.6|208.4|203.96|201.76|0
1662040200000|2022-09-01 13:50:00|205.36|203.16|207.16|204.96|207.36|205.16|202.56|200.36|0
1662040500000|2022-09-01 13:55:00|206.45|204.25|206.44|204.24|207.96|205.76|200.56|198.36|0
1662040800000|2022-09-01 14:00:00|207.55|205.35|195.81|193.61|210.48|208.28|195.22|193.02|0
1662041100000|2022-09-01 14:05:00|195.61|193.41|197.51|195.31|199.36|197.16|195.02|192.82|0
1662041400000|2022-09-01 14:10:00|197.32|195.12|192.99|190.79|197.91|195.71|192.22|190.02|0
1662041700000|2022-09-01 14:15:00|192.21|190.01|192.4|190.2|192.99|190.79|189.68|187.48|0
1662042000000|2022-09-01 14:20:00|192.21|190.01|201.25|199.05|201.45|199.25|191.43|189.23|0
1662042300000|2022-09-01 14:25:00|201.45|199.25|205.64|203.44|206.64|204.44|200.85|198.65|0
1662042600000|2022-09-01 14:30:00|206.04|203.84|200.64|198.44|206.04|203.84|200.44|198.24|0
1662042900000|2022-09-01 14:35:00|200.05|197.85|192.22|190.02|202.83|200.63|191.83|189.63|0
1662043200000|2022-09-01 14:40:00|192.42|190.22|189.09|186.89|194.58|192.38|187.72|185.52|0
1662043500000|2022-09-01 14:45:00|188.7|186.5|186.17|183.97|188.89|186.69|185.39|183.19|0
1662043800000|2022-09-01 14:50:00|185.78|183.58|188.03|185.83|192.12|189.92|185.78|183.58|0
1662044100000|2022-09-01 14:55:00|188.61|186.41|188.02|185.82|190.55|188.35|187.06|184.86|0
1662044400000|2022-09-01 15:00:00|187.63|185.43|186.66|184.46|189.95|187.75|185.51|183.31|0
1662044700000|2022-09-01 15:05:00|186.85|184.65|195.21|193.01|197.58|195.38|186.85|184.65|0
1662045000000|2022-09-01 15:10:00|195.61|193.41|198.07|195.87|199.75|197.55|195.61|193.41|0
1662045300000|2022-09-01 15:15:00|197.87|195.67|197.67|195.47|200.26|198.06|195.89|193.69|0
1662045600000|2022-09-01 15:20:00|197.87|195.67|194.37|192.17|197.87|195.67|191.44|189.24|0
1662045900000|2022-09-01 15:25:00|193.98|191.78|191.43|189.23|195.94|193.74|190.07|187.87|0
1662046200000|2022-09-01 15:30:00|191.82|189.62|199.89|197.69|200.08|197.88|191.43|189.23|0
1662046500000|2022-09-01 15:35:00|200.48|198.28|199.28|197.08|205.27|203.07|198.69|196.49|0
1662046800000|2022-09-01 15:40:00|198.89|196.69|192.97|190.77|199.88|197.68|192.97|190.77|0
1662047100000|2022-09-01 15:45:00|192.77|190.57|194.92|192.72|195.12|192.92|191.99|189.79|0
1662047400000|2022-09-01 15:50:00|195.12|192.92|192.95|190.75|195.71|193.51|191|188.8|0
1662047700000|2022-09-01 15:55:00|193.54|191.34|193.93|191.73|193.93|191.73|190.02|187.82|0
1662048000000|2022-09-01 16:00:00|193.73|191.53|198.65|196.45|198.65|196.45|193.73|191.53|0
1662048300000|2022-09-01 16:05:00|197.86|195.66|200.03|197.83|200.83|198.63|194.7|192.5|0
1662048600000|2022-09-01 16:10:00|199.63|197.43|199.63|197.43|199.63|197.43|196.86|194.66|0
1662048900000|2022-09-01 16:15:00|200.22|198.02|200.02|197.82|202.81|200.61|198.83|196.63|0
1662049200000|2022-09-01 16:20:00|200.42|198.22|197.83|195.63|200.61|198.41|196.64|194.44|0
1662049500000|2022-09-01 16:25:00|198.03|195.83|198.81|196.61|201.4|199.2|196.05|193.85|0
1662049800000|2022-09-01 16:30:00|198.42|196.22|198.8|196.6|198.81|196.61|196.04|193.84|0
1662050100000|2022-09-01 16:35:00|199|196.8|193.28|191.08|199.2|197|192.49|190.29|0
1662050400000|2022-09-01 16:40:00|192.69|190.49|194.64|192.44|194.64|192.44|191.71|189.51|0
1662050700000|2022-09-01 16:45:00|194.45|192.25|194.24|192.04|195.43|193.23|191.51|189.31|0
1662051000000|2022-09-01 16:50:00|194.44|192.24|189.35|187.15|194.64|192.44|189.35|187.15|0
1662051300000|2022-09-01 16:55:00|189.54|187.34|190.51|188.31|191.3|189.1|187.21|185.01|0
1662051600000|2022-09-01 17:00:00|190.71|188.51|192.85|190.65|194.42|192.22|188.76|186.56|0
1662051900000|2022-09-01 17:05:00|193.04|190.84|197.76|195.56|197.76|195.56|193.04|190.84|0
1662052200000|2022-09-01 17:10:00|197.96|195.76|200.73|198.53|201.03|198.83|195.59|193.39|0
1662052500000|2022-09-01 17:15:00|201.33|199.13|200.33|198.13|202.13|199.93|199.73|197.53|0
1662052800000|2022-09-01 17:20:00|200.42|198.22|205.52|203.32|205.72|203.52|200.42|198.22|0
1662053100000|2022-09-01 17:25:00|205.12|202.92|208.54|206.34|209.14|206.94|203.91|201.71|0
1662053400000|2022-09-01 17:30:00|208.33|206.13|207.36|205.16|209.75|207.55|205.91|203.71|0
1662053700000|2022-09-01 17:35:00|207.56|205.36|204.73|202.53|208.17|205.97|203.32|201.12|0
1662054000000|2022-09-01 17:40:00|205.13|202.93|203.31|201.11|205.33|203.13|202.51|200.31|0
1662054300000|2022-09-01 17:45:00|202.51|200.31|200.7|198.5|202.71|200.51|198.91|196.71|0
1662054600000|2022-09-01 17:50:00|201.5|199.3|200.69|198.49|201.9|199.7|199.3|197.1|0
1662054900000|2022-09-01 17:55:00|200.29|198.09|200.89|198.69|202.29|200.09|199.49|197.29|0
1662055200000|2022-09-01 18:00:00|201.89|199.69|204.69|202.49|204.69|202.49|198.69|196.49|0
1662055500000|2022-09-01 18:05:00|205.3|203.1|202.48|200.28|206.71|204.51|201.07|198.87|0
1662055800000|2022-09-01 18:10:00|202.68|200.48|203.84|201.64|204.88|202.68|199.87|197.67|0
1662056100000|2022-09-01 18:15:00|203.44|201.24|206.06|203.86|206.26|204.06|203.43|201.23|0
1662056400000|2022-09-01 18:20:00|206.26|204.06|214.22|212.02|215.46|213.26|206.06|203.86|0
1662056700000|2022-09-01 18:25:00|214.43|212.23|216.89|214.69|218.97|216.77|214.22|212.02|0
1662057000000|2022-09-01 18:30:00|217.1|214.9|220|217.8|221.04|218.84|217.1|214.9|0
1662057300000|2022-09-01 18:35:00|219.79|217.59|217.92|215.72|223.75|221.55|215.44|213.24|0
1662057600000|2022-09-01 18:40:00|217.71|215.51|214.81|212.61|219.78|217.58|214.4|212.2|0
1662057900000|2022-09-01 18:45:00|215.02|212.82|212.95|210.75|218.53|216.33|211.72|209.52|0
1662058200000|2022-09-01 18:50:00|213.16|210.96|219.55|217.35|219.97|217.77|212.13|209.93|0
1662058500000|2022-09-01 18:55:00|219.14|216.94|217.48|215.28|221.22|219.02|215.41|213.21|0
1662058800000|2022-09-01 19:00:00|217.68|215.48|217.47|215.27|222.46|220.26|215.82|213.62|0
1662059100000|2022-09-01 19:05:00|217.77|215.57|225.17|222.97|226.22|224.02|217.67|215.47|0
1662059400000|2022-09-01 19:10:00|225.38|223.18|226.21|224.01|228.1|225.9|222.03|219.83|0
1662059700000|2022-09-01 19:15:00|225.79|223.59|219.84|217.64|227.7|225.5|219.84|217.64|0
1662060000000|2022-09-01 19:20:00|220.05|217.85|220.04|217.84|222.75|220.55|216.93|214.73|0
1662060300000|2022-09-01 19:25:00|220.25|218.05|215.68|213.48|220.25|218.05|215.27|213.07|0
1662060600000|2022-09-01 19:30:00|214.65|212.45|214.02|211.82|216.92|214.72|212.38|210.18|0
1662060900000|2022-09-01 19:35:00|214.23|212.03|217.53|215.33|219.81|217.61|213.2|211|0
1662061200000|2022-09-01 19:40:00|217.32|215.12|219.18|216.98|220.01|217.81|215.46|213.26|0
1662061500000|2022-09-01 19:45:00|218.97|216.77|216.27|214.07|221.68|219.48|215.45|213.25|0
1662061800000|2022-09-01 19:50:00|217.72|215.52|226.9|224.7|226.9|224.7|217.72|215.52|0
1662062100000|2022-09-01 19:55:00|227.11|224.91|235.58|233.38|238.78|236.58|227.11|224.91|0
1662062400000|2022-09-01 20:00:00|235.79|233.59|234.51|232.31|235.79|233.59|233.45|231.25|0
1662062700000|2022-09-01 20:05:00|234.72|232.52|235.57|233.37|236|233.8|234.3|232.1|0
1662063000000|2022-09-01 20:10:00|235.35|233.15|228.96|226.76|235.35|233.15|228.44|226.24|0
1662063300000|2022-09-01 20:15:00|231.38|228.58|233.94|231.14|234.36|231.56|231.17|228.37|0
1662063600000|2022-09-01 20:20:00|233.72|230.92|235|232.2|235.21|232.41|233.29|230.49|0
1662063900000|2022-09-01 20:25:00|234.78|231.98|235.42|232.62|235.85|233.05|234.14|231.34|0
1662064200000|2022-09-01 20:30:00|235.63|232.83|234.99|232.19|235.63|232.83|234.13|231.33|0
1662064500000|2022-09-01 20:35:00|234.77|231.97|234.34|231.54|234.99|232.19|233.92|231.12|0
1662064800000|2022-09-01 20:40:00|234.13|231.33|234.76|231.96|235.19|232.39|234.12|231.32|0
1662065100000|2022-09-01 20:45:00|234.55|231.75|235.4|232.6|235.83|233.03|234.33|231.53|0
1662065400000|2022-09-01 20:50:00|235.61|232.81|237.32|234.52|237.32|234.52|235.61|232.81|0
1662065700000|2022-09-01 20:55:00|237.11|234.31|235.7|232.9|237.11|234.31|235.39|232.59|0
1662066000000|2022-09-01 21:00:00|235.85|233.05|235.57|232.77|235.85|233.05|235.41|232.61|0
1662066300000|2022-09-01 21:05:00|235.59|232.79|236.15|233.35|236.25|233.45|235.5|232.7|0
1662066600000|2022-09-01 21:10:00|236.19|233.39|235.99|233.19|236.55|233.75|235.87|233.07|0
1662066900000|2022-09-01 21:15:00|236.02|233.22|236.27|233.47|236.27|233.47|235.99|233.19|0
1662067200000|2022-09-01 21:20:00|236.18|233.38|236.54|233.74|236.54|233.74|236.14|233.34|0
1662067500000|2022-09-01 21:25:00|236.6|233.8|236.44|233.64|236.6|233.8|236.19|233.39|0
1662067800000|2022-09-01 21:30:00|236.26|233.46|236.06|233.26|236.38|233.58|235.81|233.01|0
1662068100000|2022-09-01 21:35:00|236.12|233.32|236.08|233.28|236.18|233.38|236.08|233.28|0
1662068400000|2022-09-01 21:40:00|236.12|233.32|236.24|233.44|236.3|233.5|235.96|233.16|0
1662068700000|2022-09-01 21:45:00|236.17|233.37|236.26|233.46|236.26|233.46|236.14|233.34|0
1662069000000|2022-09-01 21:50:00|236.24|233.44|236.47|233.67|236.47|233.67|236.2|233.4|0
1662069300000|2022-09-01 21:55:00|236.23|233.43|236.04|233.24|236.35|233.55|235.6|232.8|0
1662069600000|2022-09-01 22:00:00|235.85|233.05|239.17|236.37|239.82|237.02|235.85|233.05|0
1662069900000|2022-09-01 22:05:00|239.39|236.59|240.25|237.45|240.68|237.88|238.74|235.94|0
1662070200000|2022-09-01 22:10:00|240.03|237.23|239.81|237.01|240.89|238.09|239.81|237.01|0
1662070500000|2022-09-01 22:15:00|239.59|236.79|237.22|234.42|239.59|236.79|236.68|233.88|0
1662070800000|2022-09-01 22:20:00|237.11|234.31|237.86|235.06|237.86|235.06|236.15|233.35|0
1662071100000|2022-09-01 22:25:00|238.08|235.28|238.29|235.49|238.5|235.7|237.75|234.95|0
1662071400000|2022-09-01 22:30:00|238.07|235.27|235.49|232.69|238.07|235.27|235.49|232.69|0
1662071700000|2022-09-01 22:35:00|235.7|232.9|235.27|232.47|235.7|232.9|234.63|231.83|0
1662072000000|2022-09-01 22:40:00|235.48|232.68|234.62|231.82|235.48|232.68|232.7|229.9|0
1662072300000|2022-09-01 22:45:00|234.84|232.04|235.69|232.89|235.9|233.1|234.19|231.39|0
1662072600000|2022-09-01 22:50:00|235.47|232.67|235.25|232.45|235.9|233.1|235.04|232.24|0
1662072900000|2022-09-01 22:55:00|235.47|232.67|235.03|232.23|235.68|232.88|235.03|232.23|0
1662073200000|2022-09-01 23:00:00|235.25|232.45|233.96|231.16|235.35|232.55|233.53|230.73|0
1662073500000|2022-09-01 23:05:00|234.06|231.26|234.16|231.36|234.81|232.01|233.53|230.73|0
1662073800000|2022-09-01 23:10:00|234.38|231.58|234.16|231.36|234.8|232|234.16|231.36|0
1662074100000|2022-09-01 23:15:00|233.73|230.93|233.73|230.93|234.69|231.89|233.3|230.5|0
1662074400000|2022-09-01 23:20:00|233.83|231.03|234.36|231.56|234.46|231.66|233.51|230.71|0
1662074700000|2022-09-01 23:25:00|234.46|231.66|235|232.2|235|232.2|233.93|231.13|0
1662075000000|2022-09-01 23:30:00|234.78|231.98|232.85|230.05|235.21|232.41|232.43|229.63|0
1662075300000|2022-09-01 23:35:00|233.07|230.27|234.87|232.07|235.2|232.4|233.06|230.26|0
1662075600000|2022-09-01 23:40:00|234.77|231.97|236.91|234.11|237.12|234.32|234.34|231.54|0
1662075900000|2022-09-01 23:45:00|236.7|233.9|235.62|232.82|236.91|234.11|235.19|232.39|0
1662076200000|2022-09-01 23:50:00|235.51|232.71|236.47|233.67|236.9|234.1|234.54|231.74|0
1662076500000|2022-09-01 23:55:00|236.25|233.45|236.78|233.98|237.11|234.31|236.04|233.24|0
1662076800000|2022-09-02 00:00:00|236.89|234.09|234.96|232.16|236.89|234.09|233.89|231.09|0
1662077100000|2022-09-02 00:05:00|234.74|231.94|237.1|234.3|237.1|234.3|233.67|230.87|0
1662077400000|2022-09-02 00:10:00|236.67|233.87|235.59|232.79|237.31|234.51|235.59|232.79|0
1662077700000|2022-09-02 00:15:00|235.26|232.46|233.25|230.45|235.26|232.46|231.52|228.72|0
1662078000000|2022-09-02 00:20:00|233.14|230.34|233.56|230.76|234.63|231.83|232.08|229.28|0
1662078300000|2022-09-02 00:25:00|233.45|230.65|235.48|232.68|235.91|233.11|233.35|230.55|0
1662078600000|2022-09-02 00:30:00|235.26|232.46|233.34|230.54|235.9|233.1|233.34|230.54|0
1662078900000|2022-09-02 00:35:00|233.55|230.75|232.91|230.11|234.19|231.39|232.91|230.11|0
1662079200000|2022-09-02 00:40:00|233.12|230.32|235.03|232.23|235.46|232.66|233.12|230.32|0
1662079500000|2022-09-02 00:45:00|235.25|232.45|233.21|230.41|235.25|232.45|232.9|230.1|0
1662079800000|2022-09-02 00:50:00|233.53|230.73|234.38|231.58|234.81|232.01|232.25|229.45|0
1662080100000|2022-09-02 00:55:00|234.17|231.37|234.16|231.36|235.23|232.43|233.52|230.72|0
1662080400000|2022-09-02 01:00:00|233.95|231.15|234.9|232.1|235.65|232.85|233.62|230.82|0
1662080700000|2022-09-02 01:05:00|235.01|232.21|234.15|231.35|235.65|232.85|233.94|231.14|0
1662081000000|2022-09-02 01:10:00|234.36|231.56|232.97|230.17|235.21|232.41|232.65|229.85|0
1662081300000|2022-09-02 01:15:00|233.08|230.28|233.92|231.12|235.21|232.41|232.65|229.85|0
1662081600000|2022-09-02 01:20:00|234.14|231.34|232.85|230.05|234.56|231.76|232.64|229.84|0
1662081900000|2022-09-02 01:25:00|232.64|229.84|233.27|230.47|233.49|230.69|232.21|229.41|0
1662082200000|2022-09-02 01:30:00|233.48|230.68|232.2|229.4|233.7|230.9|231.57|228.77|0
1662082500000|2022-09-02 01:35:00|232.41|229.61|232.83|230.03|233.9|231.1|230.92|228.12|0
1662082800000|2022-09-02 01:40:00|232.62|229.82|232.4|229.6|234.75|231.95|232.4|229.6|0
1662083100000|2022-09-02 01:45:00|232.62|229.82|231.33|228.53|233.25|230.45|231.12|228.32|0
1662083400000|2022-09-02 01:50:00|231.12|228.32|232.82|230.02|233.03|230.23|231.12|228.32|0
1662083700000|2022-09-02 01:55:00|233.03|230.23|233.45|230.65|233.45|230.65|232.6|229.8|0
1662084000000|2022-09-02 02:00:00|233.24|230.44|232.17|229.37|233.24|230.44|231.74|228.94|0
1662084300000|2022-09-02 02:05:00|232.38|229.58|231.1|228.3|232.38|229.58|231.1|228.3|0
1662084600000|2022-09-02 02:10:00|231.31|228.51|229.82|227.02|231.52|228.72|229.82|227.02|0
1662084900000|2022-09-02 02:15:00|230.03|227.23|229.39|226.59|230.24|227.44|228.75|225.95|0
1662085200000|2022-09-02 02:20:00|229.18|226.38|228.96|226.16|229.81|227.01|228.11|225.31|0
1662085500000|2022-09-02 02:25:00|228.75|225.95|228.32|225.52|228.96|226.16|227.48|224.68|0
1662085800000|2022-09-02 02:30:00|228.1|225.3|229.79|226.99|230.01|227.21|228.1|225.3|0
1662086100000|2022-09-02 02:35:00|229.68|226.88|229.57|226.77|229.79|226.99|229.15|226.35|0
1662086400000|2022-09-02 02:40:00|229.79|226.99|229.36|226.56|229.79|226.99|228.94|226.14|0
1662086700000|2022-09-02 02:45:00|229.57|226.77|231.05|228.25|231.05|228.25|229.36|226.56|0
1662087000000|2022-09-02 02:50:00|231.26|228.46|231.25|228.45|231.26|228.46|230.41|227.61|0
1662087300000|2022-09-02 02:55:00|231.04|228.24|231.04|228.24|231.46|228.66|230.61|227.81|0
1662087600000|2022-09-02 03:00:00|230.82|228.02|232.2|229.4|232.95|230.15|230.61|227.81|0
1662087900000|2022-09-02 03:05:00|232.31|229.51|233.79|230.99|233.79|230.99|232.3|229.5|0
1662088200000|2022-09-02 03:10:00|234|231.2|234|231.2|234|231.2|232.51|229.71|0
1662088500000|2022-09-02 03:15:00|234.21|231.41|232.93|230.13|234.43|231.63|232.93|230.13|0
1662088800000|2022-09-02 03:20:00|233.03|230.23|232.92|230.12|233.57|230.77|232.07|229.27|0
1662089100000|2022-09-02 03:25:00|233.13|230.33|232.49|229.69|233.13|230.33|231.85|229.05|0
1662089400000|2022-09-02 03:30:00|232.28|229.48|232.91|230.11|233.55|230.75|232.28|229.48|0
1662089700000|2022-09-02 03:35:00|232.7|229.9|233|230.2|233.55|230.75|232.69|229.89|0
1662090000000|2022-09-02 03:40:00|233.12|230.32|232.9|230.1|233.75|230.95|232.48|229.68|0
1662090300000|2022-09-02 03:45:00|233.11|230.31|232.89|230.09|233.53|230.73|232.89|230.09|0
1662090600000|2022-09-02 03:50:00|233.1|230.3|233.31|230.51|233.32|230.52|232.46|229.66|0
1662090900000|2022-09-02 03:55:00|233.1|230.3|232.88|230.08|233.52|230.72|232.67|229.87|0
1662091200000|2022-09-02 04:00:00|233.09|230.29|233.73|230.93|233.94|231.14|232.87|230.07|0
1662091500000|2022-09-02 04:05:00|233.72|230.92|233.29|230.49|233.72|230.92|233.08|230.28|0
1662091800000|2022-09-02 04:10:00|233.39|230.59|233.39|230.59|233.71|230.91|232.86|230.06|0
1662092100000|2022-09-02 04:15:00|233.5|230.7|236.92|234.12|236.92|234.12|233.5|230.7|0
1662092400000|2022-09-02 04:20:00|236.7|233.9|236.91|234.11|237.34|234.54|236.06|233.26|0
1662092700000|2022-09-02 04:25:00|236.7|233.9|237.33|234.53|237.55|234.75|236.48|233.68|0
1662093000000|2022-09-02 04:30:00|237.44|234.64|236.9|234.1|237.55|234.75|236.47|233.67|0
1662093300000|2022-09-02 04:35:00|237|234.2|236.68|233.88|237.76|234.96|236.68|233.88|0
1662093600000|2022-09-02 04:40:00|236.78|233.98|235.6|232.8|236.78|233.98|235.39|232.59|0
1662093900000|2022-09-02 04:45:00|235.39|232.59|234.53|231.73|235.49|232.69|234.31|231.51|0
1662094200000|2022-09-02 04:50:00|234.63|231.83|235.59|232.79|235.59|232.79|233.67|230.87|0
1662094500000|2022-09-02 04:55:00|235.8|233|237.3|234.5|237.3|234.5|235.59|232.79|0
1662094800000|2022-09-02 05:00:00|237.51|234.71|237.08|234.28|237.94|235.14|236.23|233.43|0
1662095100000|2022-09-02 05:05:00|236.86|234.06|235.14|232.34|236.97|234.17|235.14|232.34|0
1662095400000|2022-09-02 05:10:00|235.36|232.56|235.88|233.08|235.88|233.08|234.71|231.91|0
1662095700000|2022-09-02 05:15:00|235.78|232.98|234.06|231.26|236.21|233.41|233.74|230.94|0
1662096000000|2022-09-02 05:20:00|234.17|231.37|232.99|230.19|234.49|231.69|232.99|230.19|0
1662096300000|2022-09-02 05:25:00|232.78|229.98|232.34|229.54|233.2|230.4|231.92|229.12|0
1662096600000|2022-09-02 05:30:00|231.92|229.12|231.38|228.58|232.34|229.54|231.27|228.47|0
1662096900000|2022-09-02 05:35:00|231.27|228.47|229.46|226.66|231.27|228.47|229.35|226.55|0
1662097200000|2022-09-02 05:40:00|229.35|226.55|229.14|226.34|229.99|227.19|229.14|226.34|0
1662097500000|2022-09-02 05:45:00|228.92|226.12|228.92|226.12|229.23|226.43|228.07|225.27|0
1662097800000|2022-09-02 05:50:00|228.71|225.91|230.4|227.6|230.82|228.02|228.71|225.91|0
1662098100000|2022-09-02 05:55:00|230.19|227.39|229.75|226.95|230.4|227.6|227.85|225.05|0
1662098400000|2022-09-02 06:00:00|229.54|226.74|226.15|223.35|229.75|226.95|225.09|222.29|0
1662098700000|2022-09-02 06:05:00|226.36|223.56|226.99|224.19|228.05|225.25|224.88|222.08|0
1662099000000|2022-09-02 06:10:00|226.78|223.98|228.89|226.09|229.1|226.3|226.78|223.98|0
1662099300000|2022-09-02 06:15:00|228.78|225.98|228.88|226.08|229.52|226.72|227.19|224.39|0
1662099600000|2022-09-02 06:20:00|228.98|226.18|231.21|228.41|231.21|228.41|228.67|225.87|0
1662099900000|2022-09-02 06:25:00|231|228.2|233.13|230.33|233.13|230.33|231|228.2|0
1662100200000|2022-09-02 06:30:00|232.91|230.11|235.47|232.67|235.47|232.67|232.48|229.68|0
1662100500000|2022-09-02 06:35:00|235.69|232.89|236.86|234.06|237.19|234.39|235.25|232.45|0
1662100800000|2022-09-02 06:40:00|236.75|233.95|236.58|233.78|236.75|233.95|235.09|232.29|0
1662101100000|2022-09-02 06:45:00|236.37|233.57|238.08|235.28|238.29|235.49|236.37|233.57|0
1662101400000|2022-09-02 06:50:00|237.86|235.06|239.36|236.56|239.36|236.56|237.43|234.63|0
1662101700000|2022-09-02 06:55:00|239.58|236.78|239.57|236.77|239.58|236.78|237.64|234.84|0
1662102000000|2022-09-02 07:00:00|239.14|236.34|233.46|230.66|239.57|236.77|233.03|230.23|0
1662102300000|2022-09-02 07:05:00|233.48|231.28|230.49|228.29|235.19|232.99|230.49|228.29|0
1662102600000|2022-09-02 07:10:00|231.34|229.14|230.27|228.07|234.11|231.91|230.27|228.07|0
1662102900000|2022-09-02 07:15:00|230.49|228.29|227.72|225.52|230.91|228.71|226.88|224.68|0
1662103200000|2022-09-02 07:20:00|227.51|225.31|229.84|227.64|231.33|229.13|227.51|225.31|0
1662103500000|2022-09-02 07:25:00|230.26|228.06|232.17|229.97|232.17|229.97|229.41|227.21|0
1662103800000|2022-09-02 07:30:00|232.27|230.07|229.5|227.3|233.55|231.35|229.4|227.2|0
1662104100000|2022-09-02 07:35:00|228.55|226.35|229.39|227.19|229.82|227.62|227.92|225.72|0
1662104400000|2022-09-02 07:40:00|229.61|227.41|230.66|228.46|231.51|229.31|229.18|226.98|0
1662104700000|2022-09-02 07:45:00|231.4|229.2|230.44|228.24|231.73|229.53|228.54|226.34|0
1662105000000|2022-09-02 07:50:00|230.87|228.67|230.65|228.45|231.4|229.2|229.59|227.39|0
1662105300000|2022-09-02 07:55:00|230.86|228.66|229.58|227.38|231.5|229.3|229.16|226.96|0
1662105600000|2022-09-02 08:00:00|229.37|227.17|233.83|231.63|234.05|231.85|229.26|227.06|0
1662105900000|2022-09-02 08:05:00|233.62|231.42|235.11|232.91|235.33|233.13|232.98|230.78|0
1662106200000|2022-09-02 08:10:00|235.32|233.12|234.68|232.48|235.75|233.55|234.46|232.26|0
1662106500000|2022-09-02 08:15:00|234.89|232.69|235.96|233.76|237.03|234.83|234.25|232.05|0
1662106800000|2022-09-02 08:20:00|236.17|233.97|235.74|233.54|238.74|236.54|235.74|233.54|0
1662107100000|2022-09-02 08:25:00|235.95|233.75|237.44|235.24|238.09|235.89|235.73|233.53|0
1662107400000|2022-09-02 08:30:00|237.66|235.46|236.58|234.38|238.95|236.75|235.94|233.74|0
1662107700000|2022-09-02 08:35:00|236.68|234.48|238.72|236.52|238.94|236.74|236.37|234.17|0
1662108000000|2022-09-02 08:40:00|238.61|236.41|238.72|236.52|239.37|237.17|238.39|236.19|0
1662108300000|2022-09-02 08:45:00|238.93|236.73|240|237.8|240|237.8|237.21|235.01|0
1662108600000|2022-09-02 08:50:00|240.22|238.02|239.78|237.58|241.08|238.88|239.57|237.37|0
1662108900000|2022-09-02 08:55:00|239.57|237.37|239.99|237.79|240.21|238.01|237.84|235.64|0
1662109200000|2022-09-02 09:00:00|239.56|237.36|237.19|234.99|239.56|237.36|237.19|234.99|0
1662109500000|2022-09-02 09:05:00|236.97|234.77|236.86|234.66|238.47|236.27|236.54|234.34|0
1662109800000|2022-09-02 09:10:00|236.75|234.55|237.18|234.98|238.47|236.27|236.75|234.55|0
1662110100000|2022-09-02 09:15:00|237.28|235.08|236.53|234.33|237.61|235.41|236.53|234.33|0
1662110400000|2022-09-02 09:20:00|236.74|234.54|235.24|233.04|236.74|234.54|235.24|233.04|0
1662110700000|2022-09-02 09:25:00|235.66|233.46|236.94|234.74|237.8|235.6|235.66|233.46|0
1662111000000|2022-09-02 09:30:00|237.16|234.96|235.01|232.81|237.59|235.39|234.79|232.59|0
1662111300000|2022-09-02 09:35:00|234.79|232.59|235|232.8|235.22|233.02|234.15|231.95|0
1662111600000|2022-09-02 09:40:00|235.22|233.02|234.35|232.15|236.07|233.87|234.35|232.15|0
1662111900000|2022-09-02 09:45:00|234.57|232.37|235.21|233.01|236.49|234.29|234.35|232.15|0
1662112200000|2022-09-02 09:50:00|235.31|233.11|237.13|234.93|237.34|235.14|235.31|233.11|0
1662112500000|2022-09-02 09:55:00|236.91|234.71|237.98|235.78|237.99|235.79|236.48|234.28|0
1662112800000|2022-09-02 10:00:00|237.77|235.57|238.62|236.42|239.06|236.86|237.55|235.35|0
1662113100000|2022-09-02 10:05:00|238.84|236.64|235.61|233.41|238.84|236.64|235.28|233.08|0
1662113400000|2022-09-02 10:10:00|235.4|233.2|236.03|233.83|236.68|234.48|234.54|232.34|0
1662113700000|2022-09-02 10:15:00|235.82|233.62|234.2|232|236.24|234.04|234.2|232|0
1662114000000|2022-09-02 10:20:00|234.31|232.11|232.6|230.4|234.74|232.54|232.38|230.18|0
1662114300000|2022-09-02 10:25:00|232.81|230.61|231.31|229.11|233.02|230.82|231.31|229.11|0
1662114600000|2022-09-02 10:30:00|231.1|228.9|230.03|227.83|231.31|229.11|228.54|226.34|0
1662114900000|2022-09-02 10:35:00|229.92|227.72|231.94|229.74|231.94|229.74|229.7|227.5|0
1662115200000|2022-09-02 10:40:00|232.15|229.95|231.51|229.31|233.43|231.23|231.29|229.09|0
1662115500000|2022-09-02 10:45:00|231.61|229.41|231.93|229.73|232.14|229.94|229.59|227.39|0
1662115800000|2022-09-02 10:50:00|231.6|229.4|231.71|229.51|232.35|230.15|230.22|228.02|0
1662116100000|2022-09-02 10:55:00|231.92|229.72|233.41|231.21|233.94|231.74|231.38|229.18|0
1662116400000|2022-09-02 11:00:00|233.3|231.1|232.55|230.35|234.91|232.71|232.34|230.14|0
1662116700000|2022-09-02 11:05:00|232.33|230.13|232.54|230.34|233.83|231.63|231.26|229.06|0
1662117000000|2022-09-02 11:10:00|232.76|230.56|230.4|228.2|233.18|230.98|228.92|226.72|0
1662117300000|2022-09-02 11:15:00|230.62|228.42|231.89|229.69|232.53|230.33|230.62|228.42|0
1662117600000|2022-09-02 11:20:00|231.68|229.48|229.12|226.92|231.68|229.48|229.12|226.92|0
1662117900000|2022-09-02 11:25:00|229.33|227.13|229.96|227.76|231.46|229.26|229.12|226.92|0
1662118200000|2022-09-02 11:30:00|230.81|228.61|231.33|229.13|231.45|229.25|229.53|227.33|0
1662118500000|2022-09-02 11:35:00|231.23|229.03|234.86|232.66|234.86|232.66|231.02|228.82|0
1662118800000|2022-09-02 11:40:00|234.64|232.44|235.71|233.51|236.36|234.16|234.22|232.02|0
1662119100000|2022-09-02 11:45:00|235.81|233.61|236.88|234.68|236.99|234.79|234.42|232.22|0
1662119400000|2022-09-02 11:50:00|236.56|234.36|236.56|234.36|237.63|235.43|236.13|233.93|0
1662119700000|2022-09-02 11:55:00|236.77|234.57|235.69|233.49|236.77|234.57|235.05|232.85|0
1662120000000|2022-09-02 12:00:00|235.48|233.28|235.9|233.7|236.77|234.57|235.47|233.27|0
1662120300000|2022-09-02 12:05:00|235.69|233.49|236.54|234.34|237.83|235.63|235.69|233.49|0
1662120600000|2022-09-02 12:10:00|236.75|234.55|234.39|232.19|236.97|234.77|234.39|232.19|0
1662120900000|2022-09-02 12:15:00|234.6|232.4|235.03|232.83|235.46|233.26|233.96|231.76|0
1662121200000|2022-09-02 12:20:00|235.24|233.04|240.83|238.63|240.83|238.63|235.24|233.04|0
1662121500000|2022-09-02 12:25:00|240.62|238.42|238.77|236.57|241.26|239.06|236.3|234.1|0
1662121800000|2022-09-02 12:30:00|239.2|237|256.18|253.98|262.3|260.1|236.4|234.2|0
1662122100000|2022-09-02 12:35:00|257.51|255.31|259.58|257.38|263.29|261.09|255.07|252.87|0
1662122400000|2022-09-02 12:40:00|259.36|257.16|247.83|245.63|261.59|259.39|247.83|245.63|0
1662122700000|2022-09-02 12:45:00|248.05|245.85|249.37|247.17|249.81|247.61|241.91|239.71|0
1662123000000|2022-09-02 12:50:00|249.47|247.27|255.34|253.14|255.34|253.14|249.47|247.27|0
1662123300000|2022-09-02 12:55:00|255.12|252.92|257.86|255.66|257.86|255.66|254.67|252.47|0
1662123600000|2022-09-02 13:00:00|257.63|255.43|259.86|257.66|260.31|258.11|254.52|252.32|0
1662123900000|2022-09-02 13:05:00|260.08|257.88|264.56|262.36|265.24|263.04|258.74|256.54|0
1662124200000|2022-09-02 13:10:00|264.79|262.59|261.38|259.18|266.13|263.93|261.38|259.18|0
1662124500000|2022-09-02 13:15:00|261.6|259.4|267|264.8|267.23|265.03|261.38|259.18|0
1662124800000|2022-09-02 13:20:00|266.77|264.57|266.54|264.34|269.48|267.28|266.32|264.12|0
1662125100000|2022-09-02 13:25:00|266.88|264.68|267.33|265.13|268.12|265.92|265.64|263.44|0
1662125400000|2022-09-02 13:30:00|267.44|265.24|249.87|247.67|267.44|265.24|249.43|247.23|0
1662125700000|2022-09-02 13:35:00|249.43|247.23|254.76|252.56|255.88|253.68|248.54|246.34|0
1662126000000|2022-09-02 13:40:00|254.99|252.79|246.53|244.33|254.99|252.79|243.54|241.34|0
1662126300000|2022-09-02 13:45:00|248.07|245.87|250.06|247.86|252.95|250.75|245.87|243.67|0
1662126600000|2022-09-02 13:50:00|250.61|248.41|250.72|248.52|256.95|254.75|248.07|245.87|0
1662126900000|2022-09-02 13:55:00|251.38|249.18|246.84|244.64|254.72|252.52|246.62|244.42|0
1662127200000|2022-09-02 14:00:00|247.5|245.3|239.38|237.18|249.49|247.29|237.85|235.65|0
1662127500000|2022-09-02 14:05:00|239.6|237.4|245.54|243.34|247.08|244.88|238.94|236.74|0
1662127800000|2022-09-02 14:10:00|245.98|243.78|257.31|255.11|259.55|257.35|245.76|243.56|0
1662128100000|2022-09-02 14:15:00|257.76|255.56|259.77|257.57|263.15|260.95|257.31|255.11|0
1662128400000|2022-09-02 14:20:00|260|257.8|260.29|258.09|263.9|261.7|255.81|253.61|0
1662128700000|2022-09-02 14:25:00|260.97|258.77|267.28|265.08|267.28|265.08|260.29|258.09|0
1662129000000|2022-09-02 14:30:00|266.83|264.63|271.59|269.39|273.41|271.21|266.83|264.63|0
1662129300000|2022-09-02 14:35:00|271.82|269.62|275|272.8|276.37|274.17|271.82|269.62|0
1662129600000|2022-09-02 14:40:00|275.69|273.49|275.45|273.25|278.43|276.23|273.86|271.66|0
1662129900000|2022-09-02 14:45:00|275.68|273.48|272.71|270.51|276.14|273.94|272.03|269.83|0
1662130200000|2022-09-02 14:50:00|272.94|270.74|267.23|265.03|275.2|273|267.23|265.03|0
1662130500000|2022-09-02 14:55:00|266.78|264.58|267|264.8|269.51|267.31|262.47|260.27|0
1662130800000|2022-09-02 15:00:00|267.91|265.71|273.61|271.41|273.61|271.41|265.41|263.21|0
1662131100000|2022-09-02 15:05:00|273.84|271.64|268.36|266.16|274.98|272.78|267.45|265.25|0
1662131400000|2022-09-02 15:10:00|268.59|266.39|272|269.8|272.46|270.26|266.77|264.57|0
1662131700000|2022-09-02 15:15:00|271.77|269.57|272.68|270.48|272.91|270.71|267.9|265.7|0
1662132000000|2022-09-02 15:20:00|272.23|270.03|272.56|270.36|273.7|271.5|270.86|268.66|0
1662132300000|2022-09-02 15:25:00|272.67|270.47|271.41|269.21|272.67|270.47|269.36|267.16|0
1662132600000|2022-09-02 15:30:00|271.87|269.67|271.86|269.66|275.53|273.33|270.27|268.07|0
1662132900000|2022-09-02 15:35:00|271.41|269.21|273.46|271.26|274.15|271.95|270.04|267.84|0
1662133200000|2022-09-02 15:40:00|273.69|271.49|267.98|265.78|273.69|271.49|264.34|262.14|0
1662133500000|2022-09-02 15:45:00|268.2|266|273|270.8|274.37|272.17|267.52|265.32|0
1662133800000|2022-09-02 15:50:00|273.22|271.02|274.82|272.62|275.51|273.31|272.77|270.57|0
1662134100000|2022-09-02 15:55:00|274.59|272.39|273.9|271.7|275.97|273.77|272.76|270.56|0
1662134400000|2022-09-02 16:00:00|274.59|272.39|272.75|270.55|276.19|273.99|271.16|268.96|0
1662134700000|2022-09-02 16:05:00|272.53|270.33|270.69|268.49|272.98|270.78|269.55|267.35|0
1662135000000|2022-09-02 16:10:00|270.47|268.27|268.18|265.98|270.92|268.72|267.27|265.07|0
1662135300000|2022-09-02 16:15:00|267.5|265.3|262.04|259.84|267.72|265.52|262.04|259.84|0
1662135600000|2022-09-02 16:20:00|261.82|259.62|253.92|251.72|263.4|261.2|250.11|247.91|0
1662135900000|2022-09-02 16:25:00|253.25|251.05|250.78|248.58|254.59|252.39|249.88|247.68|0
1662136200000|2022-09-02 16:30:00|250.33|248.13|246.75|244.11|252.09|249.45|243.43|240.79|0
1662136500000|2022-09-02 16:35:00|246.53|243.89|242.43|239.79|247.19|244.55|238.94|236.3|0
1662136800000|2022-09-02 16:40:00|242.65|240.01|236.52|233.88|242.65|240.01|235.87|233.23|0
1662137100000|2022-09-02 16:45:00|236.08|233.44|234.92|231.84|242.33|239.25|232.6|229.96|0
1662137400000|2022-09-02 16:50:00|234.7|231.62|234.39|231.31|235.02|231.94|227.55|224.47|0
1662137700000|2022-09-02 16:55:00|234.17|231.09|234.17|231.09|237|233.92|230.7|227.62|0
1662138000000|2022-09-02 17:00:00|233.08|230|224.51|221.43|233.08|230|219.62|216.54|0
1662138300000|2022-09-02 17:05:00|224.72|221.64|220.85|217.77|225.62|222.54|218.95|215.87|0
1662138600000|2022-09-02 17:10:00|221.06|217.98|223.4|220.32|223.4|220.32|218.94|215.86|0
1662138900000|2022-09-02 17:15:00|223.82|220.74|225.95|222.87|227.88|224.8|218.72|215.64|0
1662139200000|2022-09-02 17:20:00|225.1|222.02|210.7|207.62|225.1|222.02|209.75|206.67|0
1662139500000|2022-09-02 17:25:00|211.11|208.03|207.98|204.9|211.11|208.03|206.52|203.44|0
1662139800000|2022-09-02 17:30:00|206.94|203.86|207.35|204.27|210.16|207.08|205.07|201.99|0
1662140100000|2022-09-02 17:35:00|207.76|204.68|209.14|206.06|211.93|208.85|204.65|201.57|0
1662140400000|2022-09-02 17:40:00|208.93|205.85|213.29|210.21|214.13|211.05|207.89|204.81|0
1662140700000|2022-09-02 17:45:00|212.66|209.58|203.63|200.55|216.22|213.14|203.63|200.55|0
1662141000000|2022-09-02 17:50:00|203.33|200.25|203.03|199.95|204.15|201.07|198.95|195.87|0
1662141300000|2022-09-02 17:55:00|202.21|199.13|199.75|196.67|202.21|199.13|198.74|195.66|0
1662141600000|2022-09-02 18:00:00|199.34|196.26|203.02|199.94|204.45|201.37|199.34|196.26|0
1662141900000|2022-09-02 18:05:00|203.43|200.35|205.08|202|205.9|202.82|198.52|195.44|0
1662142200000|2022-09-02 18:10:00|205.28|202.2|202.38|199.74|206.93|203.85|201.76|198.7|0
1662142500000|2022-09-02 18:15:00|202.17|199.53|202.58|199.94|205.05|202.41|200.32|197.68|0
1662142800000|2022-09-02 18:20:00|202.78|200.14|202.98|200.34|204.84|202.2|200.93|198.29|0
1662143100000|2022-09-02 18:25:00|202.57|199.93|209.39|206.75|211.06|208.42|202.57|199.93|0
1662143400000|2022-09-02 18:30:00|210.01|207.37|205.91|203.27|210.01|207.37|204.46|201.82|0
1662143700000|2022-09-02 18:35:00|205.7|203.06|210.51|207.87|212.37|209.73|205.28|202.64|0
1662144000000|2022-09-02 18:40:00|210.72|208.08|212.38|209.74|212.39|209.75|207.49|204.85|0
1662144300000|2022-09-02 18:45:00|211.97|209.33|207.79|205.15|212.17|209.53|206.96|204.32|0
1662144600000|2022-09-02 18:50:00|208|205.36|205.71|203.07|208.41|205.77|205.5|202.86|0
1662144900000|2022-09-02 18:55:00|205.3|202.66|201.37|198.73|205.3|202.66|200.35|197.71|0
1662145200000|2022-09-02 19:00:00|200.55|197.91|208.57|205.93|210.66|208.02|200.55|197.91|0
1662145500000|2022-09-02 19:05:00|208.78|206.14|208.77|206.13|212.73|210.09|206.91|204.27|0
1662145800000|2022-09-02 19:10:00|207.94|205.3|206.13|203.49|209.19|206.55|204.05|201.41|0
1662146100000|2022-09-02 19:15:00|205.92|203.28|206.71|204.07|209.25|206.61|204.44|201.8|0
1662146400000|2022-09-02 19:20:00|206.3|203.66|198.07|195.43|210.46|207.82|196.24|193.6|0
1662146700000|2022-09-02 19:25:00|197.66|195.02|200.52|197.88|201.96|199.32|196.33|193.69|0
1662147000000|2022-09-02 19:30:00|200.1|197.46|192.13|189.49|200.1|197.46|192.13|189.49|0
1662147300000|2022-09-02 19:35:00|191.93|189.29|186.67|183.59|191.93|189.29|184.68|181.6|0
1662147600000|2022-09-02 19:40:00|186.87|183.79|182.49|179.41|186.87|183.79|182.49|179.41|0
1662147900000|2022-09-02 19:45:00|182.98|179.9|188.65|185.57|189.05|185.97|182.88|179.8|0
1662148200000|2022-09-02 19:50:00|189.75|186.67|194.7|191.62|194.91|191.83|189.45|186.37|0
1662148500000|2022-09-02 19:55:00|195.92|192.84|197.97|194.89|199.61|196.53|190.23|187.15|0
1662148800000|2022-09-02 20:00:00|197.56|194.48|200.85|197.77|200.85|197.77|196.54|193.46|0
1662149100000|2022-09-02 20:05:00|200.02|196.94|200.22|197.14|201.67|198.59|200.02|196.94|0
1662149400000|2022-09-02 20:10:00|200.43|197.35|199.66|197.46|201.66|199.23|199.45|197.25|0
1662424200000|2022-09-06 00:30:00|212.61|210.41|215.84|213.64|216.7|214.5|212.39|210.19|0
1662424500000|2022-09-06 00:35:00|215.62|213.42|214.32|212.12|216.27|214.07|214.1|211.9|0
1662424800000|2022-09-06 00:40:00|214.53|212.33|216.26|214.06|216.26|214.06|214.32|212.12|0
1662425100000|2022-09-06 00:45:00|216.04|213.84|217.55|215.35|217.98|215.78|215.39|213.19|0
1662425400000|2022-09-06 00:50:00|217.77|215.57|217.54|215.34|217.77|215.57|216.25|214.05|0
1662425700000|2022-09-06 00:55:00|217.76|215.56|218.4|216.2|220.58|218.38|217.76|215.56|0
1662426000000|2022-09-06 01:00:00|218.51|216.31|219.27|217.07|219.7|217.5|217.53|215.33|0
1662426300000|2022-09-06 01:05:00|219.92|217.72|219.26|217.06|220.57|218.37|219.04|216.84|0
1662426600000|2022-09-06 01:10:00|219.04|216.84|217.95|215.75|219.26|217.06|217.3|215.1|0
1662426900000|2022-09-06 01:15:00|217.73|215.53|217.51|215.31|218.6|216.4|217.3|215.1|0
1662427200000|2022-09-06 01:20:00|217.61|215.41|217.07|214.87|218.37|216.17|216.85|214.65|0
1662427500000|2022-09-06 01:25:00|216.85|214.65|215.98|213.78|216.85|214.65|215.55|213.35|0
1662427800000|2022-09-06 01:30:00|216.19|213.99|215.11|212.91|216.84|214.64|214.89|212.69|0
1662428100000|2022-09-06 01:35:00|214.99|212.79|214.67|212.47|216.18|213.98|214.67|212.47|0
1662428400000|2022-09-06 01:40:00|214.77|212.57|213.58|211.38|214.77|212.57|213.36|211.16|0
1662428700000|2022-09-06 01:45:00|213.36|211.16|211.64|209.44|213.58|211.38|211.21|209.01|0
1662429000000|2022-09-06 01:50:00|211.85|209.65|210.98|208.78|212.28|210.08|210.56|208.36|0
1662429300000|2022-09-06 01:55:00|210.77|208.57|209.9|207.7|210.77|208.57|209.69|207.49|0
1662429600000|2022-09-06 02:00:00|210.12|207.92|210.54|208.34|211.62|209.42|209.69|207.49|0
1662429900000|2022-09-06 02:05:00|210.75|208.55|206.47|204.27|210.75|208.55|206.47|204.27|0
1662430200000|2022-09-06 02:10:00|206.68|204.48|208.81|206.61|208.81|206.61|206.47|204.27|0
1662430500000|2022-09-06 02:15:00|208.91|206.71|208.8|206.6|209.67|207.47|207.74|205.54|0
1662430800000|2022-09-06 02:20:00|208.59|206.39|208.15|205.95|209.01|206.81|207.09|204.89|0
1662431100000|2022-09-06 02:25:00|207.94|205.74|208.57|206.37|209.65|207.45|207.94|205.74|0
1662431400000|2022-09-06 02:30:00|208.36|206.16|207.93|205.73|209|206.8|206.43|204.23|0
1662431700000|2022-09-06 02:35:00|208.14|205.94|210.28|208.08|210.71|208.51|208.14|205.94|0
1662432000000|2022-09-06 02:40:00|210.92|208.72|211.56|209.36|212.2|210|210.06|207.86|0
1662432300000|2022-09-06 02:45:00|211.34|209.14|210.69|208.49|211.56|209.36|210.26|208.06|0
1662432600000|2022-09-06 02:50:00|210.79|208.59|212.19|209.99|212.19|209.99|210.36|208.16|0
1662432900000|2022-09-06 02:55:00|211.97|209.77|211.54|209.34|212.19|209.99|211.11|208.91|0
1662433200000|2022-09-06 03:00:00|211.75|209.55|209.6|207.4|211.97|209.77|209.27|207.07|0
1662433500000|2022-09-06 03:05:00|209.38|207.18|209.16|206.96|210.02|207.82|208.73|206.53|0
1662433800000|2022-09-06 03:10:00|208.95|206.75|207.65|205.45|209.8|207.6|207.54|205.34|0
1662434100000|2022-09-06 03:15:00|207.44|205.24|208.29|206.09|208.51|206.31|207.23|205.03|0
1662434400000|2022-09-06 03:20:00|208.5|206.3|208.28|206.08|209.36|207.16|208.07|205.87|0
1662434700000|2022-09-06 03:25:00|208.38|206.18|209.56|207.36|209.99|207.79|208.38|206.18|0
1662435000000|2022-09-06 03:30:00|209.35|207.15|208.48|206.28|209.56|207.36|208.48|206.28|0
1662435300000|2022-09-06 03:35:00|208.7|206.5|208.9|206.7|209.12|206.92|208.26|206.06|0
1662435600000|2022-09-06 03:40:00|208.69|206.49|206.54|204.34|208.69|206.49|206.54|204.34|0
1662435900000|2022-09-06 03:45:00|205.9|203.7|204.62|202.42|207.5|205.3|204.62|202.42|0
1662436200000|2022-09-06 03:50:00|204.83|202.63|204.82|202.62|205.25|203.05|203.97|201.77|0
1662436500000|2022-09-06 03:55:00|205.03|202.83|205.67|203.47|205.88|203.68|204.61|202.41|0
1662436800000|2022-09-06 04:00:00|205.45|203.25|206.09|203.89|206.52|204.32|205.45|203.25|0
1662437100000|2022-09-06 04:05:00|206.3|204.1|206.29|204.09|206.73|204.53|206.08|203.88|0
1662437400000|2022-09-06 04:10:00|206.08|203.88|206.59|203.79|206.8|204.09|205.86|203.36|0
1662437700000|2022-09-06 04:15:00|206.37|203.57|205.94|203.14|206.8|204|205.73|202.93|0
1662438000000|2022-09-06 04:20:00|205.72|202.92|207.64|204.84|208.07|205.27|205.72|202.92|0
1662438300000|2022-09-06 04:25:00|207.74|204.94|208.27|205.47|208.49|205.69|207.21|204.41|0
1662438600000|2022-09-06 04:30:00|208.49|205.69|207.41|204.61|208.49|205.69|207.09|204.29|0
1662438900000|2022-09-06 04:35:00|207.2|204.4|207.62|204.82|208.15|205.35|207.2|204.4|0
1662439200000|2022-09-06 04:40:00|207.72|204.92|207.18|204.38|208.26|205.46|207.18|204.38|0
1662439500000|2022-09-06 04:45:00|206.97|204.17|205.89|203.09|207.61|204.81|205.57|202.77|0
1662439800000|2022-09-06 04:50:00|206.11|203.31|206.1|203.3|206.75|203.95|205.47|202.67|0
1662440100000|2022-09-06 04:55:00|206.2|203.4|204.33|201.53|206.53|203.73|203.54|200.74|0
1662440400000|2022-09-06 05:00:00|204.12|201.32|202.84|200.04|204.75|201.95|202.84|200.04|0
1662440700000|2022-09-06 05:05:00|203.05|200.25|203.25|200.45|203.89|201.09|202.83|200.03|0
1662441000000|2022-09-06 05:10:00|203.46|200.66|204.45|201.65|204.66|201.86|202.29|199.49|0
1662441300000|2022-09-06 05:15:00|204.66|201.86|204.23|201.43|204.87|202.07|203.81|201.01|0
1662441600000|2022-09-06 05:20:00|204.02|201.22|205.49|202.69|205.71|202.91|203.39|200.59|0
1662441900000|2022-09-06 05:25:00|205.71|202.91|204.85|202.05|205.71|202.91|204.22|201.42|0
1662442200000|2022-09-06 05:30:00|204.64|201.84|203.53|200.73|204.64|201.84|202.89|200.09|0
1662442500000|2022-09-06 05:35:00|203.63|200.83|206.71|203.91|206.92|204.12|203.63|200.83|0
1662442800000|2022-09-06 05:40:00|206.49|203.69|206.27|203.47|206.71|203.91|205.64|202.84|0
1662443100000|2022-09-06 05:45:00|206.06|203.26|206.79|203.99|207.34|204.54|205.84|203.04|0
1662443400000|2022-09-06 05:50:00|206.69|203.89|206.15|203.35|207.54|204.74|205.83|203.03|0
1662443700000|2022-09-06 05:55:00|206.04|203.24|204.12|201.32|206.68|203.88|204.12|201.32|0
1662444000000|2022-09-06 06:00:00|203.91|201.11|204.33|201.53|206.25|203.45|202.21|199.41|0
1662444300000|2022-09-06 06:05:00|204.12|201.32|204.53|201.73|205.17|202.37|203.27|200.47|0
1662444600000|2022-09-06 06:10:00|204.75|201.95|206.65|203.85|206.87|204.07|203.26|200.46|0
1662444900000|2022-09-06 06:15:00|206.87|204.07|205.79|202.99|207.08|204.28|204.73|201.93|0
1662445200000|2022-09-06 06:20:00|206.01|203.21|208.02|205.22|208.56|205.76|205.15|202.35|0
1662445500000|2022-09-06 06:25:00|208.13|205.33|209.19|206.39|209.62|206.82|207.92|205.12|0
1662445800000|2022-09-06 06:30:00|209.41|206.61|210.69|207.89|211.76|208.96|208.98|206.18|0
1662446100000|2022-09-06 06:35:00|210.9|208.1|209.61|206.81|211.97|209.17|209.18|206.38|0
1662446400000|2022-09-06 06:40:00|209.82|207.02|210.16|207.36|210.68|207.88|209.52|206.72|0
1662446700000|2022-09-06 06:45:00|210.26|207.46|209.51|206.71|210.59|207.79|208.98|206.18|0
1662447000000|2022-09-06 06:50:00|209.3|206.5|208.43|205.63|209.51|206.71|208.01|205.21|0
1662447300000|2022-09-06 06:55:00|208.86|206.06|210.57|207.77|210.57|207.77|208.43|205.63|0
1662447600000|2022-09-06 07:00:00|209.5|206.7|213.57|210.77|215.3|212.5|208.64|205.84|0
1662447900000|2022-09-06 07:05:00|213.71|211.51|215.43|213.23|216.73|214.53|212.94|210.74|0
1662448200000|2022-09-06 07:10:00|216.29|214.09|218.46|216.26|219.76|217.56|214.99|212.79|0
1662448500000|2022-09-06 07:15:00|218.24|216.04|217.43|215.23|223.08|220.88|217.21|215.01|0
1662448800000|2022-09-06 07:20:00|217.75|215.55|221.99|219.79|223.31|221.11|217.65|215.45|0
1662449100000|2022-09-06 07:25:00|222.21|220.01|223.52|221.32|224.18|221.98|220.57|218.37|0
1662449400000|2022-09-06 07:30:00|223.74|221.54|220.02|217.82|223.74|221.54|220.02|217.82|0
1662449700000|2022-09-06 07:35:00|220.45|218.25|218.59|216.39|221.33|219.13|218.27|216.07|0
1662450000000|2022-09-06 07:40:00|218.49|216.29|217.72|215.52|220.88|218.68|217.61|215.41|0
1662450300000|2022-09-06 07:45:00|217.83|215.63|216.74|214.54|218.26|216.06|216.52|214.32|0
1662450600000|2022-09-06 07:50:00|216.62|214.42|215.43|213.23|217.6|215.4|214.78|212.58|0
1662450900000|2022-09-06 07:55:00|215|212.8|216.07|213.87|216.72|214.52|214.78|212.58|0
1662451200000|2022-09-06 08:00:00|216.29|214.09|214.55|212.35|216.5|214.3|213.69|211.49|0
1662451500000|2022-09-06 08:05:00|214.33|212.13|210.23|208.03|214.98|212.78|209.81|207.61|0
1662451800000|2022-09-06 08:10:00|210.02|207.82|209.15|206.95|210.23|208.03|207.44|205.24|0
1662452100000|2022-09-06 08:15:00|209.37|207.17|210.02|207.82|210.02|207.82|207.46|205.26|0
1662452400000|2022-09-06 08:20:00|209.81|207.61|207.87|205.67|211.09|208.89|207.66|205.46|0
1662452700000|2022-09-06 08:25:00|208.09|205.89|210.43|208.23|210.86|208.66|207.98|205.78|0
1662453000000|2022-09-06 08:30:00|210.65|208.45|209.14|206.94|211.29|209.09|208.5|206.3|0
1662453300000|2022-09-06 08:35:00|209.36|207.16|210.42|208.22|210.64|208.44|207.86|205.66|0
1662453600000|2022-09-06 08:40:00|210.52|208.32|211.92|209.72|213.21|211.01|210.42|208.22|0
1662453900000|2022-09-06 08:45:00|211.8|209.6|211.69|209.49|213.63|211.43|211.69|209.49|0
1662454200000|2022-09-06 08:50:00|211.91|209.71|213.94|211.74|214.06|211.86|210.83|208.63|0
1662454500000|2022-09-06 08:55:00|213.84|211.64|214.91|212.71|215.02|212.82|213.19|210.99|0
1662454800000|2022-09-06 09:00:00|215.02|212.82|209.1|206.9|215.02|212.82|208.88|206.68|0
1662455100000|2022-09-06 09:05:00|208.77|206.57|207.27|205.07|210.38|208.18|206.74|204.54|0
1662455400000|2022-09-06 09:10:00|207.38|205.18|206.73|204.53|208.23|206.03|205.77|203.57|0
1662455700000|2022-09-06 09:15:00|206.41|204.21|209.08|206.88|209.29|207.09|206.31|204.11|0
1662456000000|2022-09-06 09:20:00|208.86|206.66|210.57|208.37|210.78|208.58|207.58|205.38|0
1662456300000|2022-09-06 09:25:00|210.78|208.58|212.28|210.08|212.82|210.62|209.92|207.72|0
1662456600000|2022-09-06 09:30:00|212.07|209.87|212.92|210.72|213.36|211.16|210.56|208.36|0
1662456900000|2022-09-06 09:35:00|212.7|210.5|213.13|210.93|213.45|211.25|212.27|210.07|0
1662457200000|2022-09-06 09:40:00|213.02|210.82|212.04|209.84|215.28|213.08|211.83|209.63|0
1662457500000|2022-09-06 09:45:00|211.83|209.63|210.96|208.76|213.55|211.35|210.96|208.76|0
1662457800000|2022-09-06 09:50:00|211.18|208.98|213.75|211.55|214.62|212.42|211.18|208.98|0
1662458100000|2022-09-06 09:55:00|213.97|211.77|214.18|211.98|214.62|212.42|213.1|210.9|0
1662458400000|2022-09-06 10:00:00|213.85|211.65|213.52|211.32|214.39|212.19|212.45|210.25|0
1662458700000|2022-09-06 10:05:00|213.74|211.54|214.27|212.07|214.81|212.61|213.52|211.32|0
1662459000000|2022-09-06 10:10:00|214.48|212.28|218.06|215.86|218.06|215.86|213.52|211.32|0
1662459300000|2022-09-06 10:15:00|217.84|215.64|220.01|217.81|221.1|218.9|217.4|215.2|0
1662459600000|2022-09-06 10:20:00|220.33|218.13|222.84|220.64|223.28|221.08|219.14|216.94|0
1662459900000|2022-09-06 10:25:00|223.06|220.86|221.96|219.76|225.25|223.05|220.87|218.67|0
1662460200000|2022-09-06 10:30:00|222.18|219.98|219.12|216.92|222.18|219.98|218.46|216.26|0
1662460500000|2022-09-06 10:35:00|219.33|217.13|218.56|216.36|220.2|218|218.46|216.26|0
1662460800000|2022-09-06 10:40:00|218.46|216.26|218.01|215.81|219.54|217.34|217.37|215.17|0
1662461100000|2022-09-06 10:45:00|217.8|215.6|216.92|214.72|219.32|217.12|216.81|214.61|0
1662461400000|2022-09-06 10:50:00|216.81|214.61|215.61|213.41|217.35|215.15|215.18|212.98|0
1662461700000|2022-09-06 10:55:00|215.83|213.63|216.47|214.27|217.13|214.93|215.4|213.2|0
1662462000000|2022-09-06 11:00:00|216.04|213.84|216.25|214.05|217.12|214.92|215.39|213.19|0
1662462300000|2022-09-06 11:05:00|216.03|213.83|216.89|214.69|216.89|214.69|214.52|212.32|0
1662462600000|2022-09-06 11:10:00|217.11|214.91|216.45|214.25|217.54|215.34|216.02|213.82|0
1662462900000|2022-09-06 11:15:00|216.24|214.04|216.01|213.81|216.89|214.69|215.58|213.38|0
1662463200000|2022-09-06 11:20:00|215.79|213.59|212.55|210.35|216.66|214.46|211.9|209.7|0
1662463500000|2022-09-06 11:25:00|212.33|210.13|213.4|211.2|215.02|212.82|212.33|210.13|0
1662463800000|2022-09-06 11:30:00|212.75|210.55|212.53|210.33|214.05|211.85|211.46|209.26|0
1662464100000|2022-09-06 11:35:00|212.32|210.12|208.87|206.67|212.53|210.33|208.66|206.46|0
1662464400000|2022-09-06 11:40:00|208.65|206.45|209.93|207.73|210.15|207.95|207.16|204.96|0
1662464700000|2022-09-06 11:45:00|210.15|207.95|208.43|206.23|210.57|208.37|207.78|205.58|0
1662465000000|2022-09-06 11:50:00|208|205.8|210.78|208.58|211.21|209.01|206.92|204.72|0
1662465300000|2022-09-06 11:55:00|210.99|208.79|213.36|211.16|214.01|211.81|210.99|208.79|0
1662465600000|2022-09-06 12:00:00|213.46|211.26|215.95|213.75|216.17|213.97|213.46|211.26|0
1662465900000|2022-09-06 12:05:00|216.17|213.97|219.2|217|219.2|217|214.86|212.66|0
1662466200000|2022-09-06 12:10:00|218.98|216.78|218.32|216.12|219.42|217.22|217.67|215.47|0
1662466500000|2022-09-06 12:15:00|218.43|216.23|215.28|213.08|218.54|216.34|215.28|213.08|0
1662466800000|2022-09-06 12:20:00|215.71|213.51|215.05|212.85|216.58|214.38|214.41|212.21|0
1662467100000|2022-09-06 12:25:00|215.27|213.07|211.81|209.61|216.14|213.94|211.81|209.61|0
1662467400000|2022-09-06 12:30:00|212.02|209.82|211.15|208.95|213.09|210.89|210.73|208.53|0
1662467700000|2022-09-06 12:35:00|210.94|208.74|213.52|211.32|213.95|211.75|210.94|208.74|0
1662468000000|2022-09-06 12:40:00|213.3|211.1|213.94|211.74|215.46|213.26|212.87|210.67|0
1662468300000|2022-09-06 12:45:00|214.16|211.96|214.37|212.17|214.81|212.61|211.78|209.58|0
1662468600000|2022-09-06 12:50:00|214.69|212.49|213.71|211.51|215.45|213.25|212.85|210.65|0
1662468900000|2022-09-06 12:55:00|213.93|211.73|211.98|209.78|214.36|212.16|211.98|209.78|0
1662469200000|2022-09-06 13:00:00|211.76|209.56|211.97|209.77|215.44|213.24|211.76|209.56|0
1662469500000|2022-09-06 13:05:00|211.54|209.34|210.34|208.14|212.83|210.63|208.95|206.75|0
1662469800000|2022-09-06 13:10:00|210.24|208.04|210.66|208.46|211.1|208.9|209.05|206.85|0
1662470100000|2022-09-06 13:15:00|210.45|208.25|212.16|209.96|212.6|210.4|209.8|207.6|0
1662470400000|2022-09-06 13:20:00|211.95|209.75|209.79|207.59|212.16|209.96|208.72|206.52|0
1662470700000|2022-09-06 13:25:00|209.14|206.94|199.76|197.56|209.14|206.94|199.34|197.14|0
1662471000000|2022-09-06 13:30:00|200.18|197.98|201.23|199.03|208.92|206.72|200.18|197.98|0
1662471300000|2022-09-06 13:35:00|200.6|198.4|194.9|192.7|204.85|202.65|194.69|192.49|0
1662471600000|2022-09-06 13:40:00|194.69|192.49|194.2|192|197.24|195.04|191.6|189.4|0
1662471900000|2022-09-06 13:45:00|193.68|191.48|189.47|187.27|196.29|194.09|187.04|184.84|0
1662472200000|2022-09-06 13:50:00|188.85|186.65|181.7|179.5|189.26|187.06|181.5|179.3|0
1662472500000|2022-09-06 13:55:00|181.5|179.3|189.04|186.84|189.04|186.84|180.08|177.88|0
1662472800000|2022-09-06 14:00:00|186.27|184.07|172.28|170.08|188.11|185.91|167.23|165.03|0
1662473100000|2022-09-06 14:05:00|171.69|169.49|170.89|168.69|174.07|171.87|168.72|166.52|0
1662473400000|2022-09-06 14:10:00|170.29|168.09|170.48|168.28|171.08|168.88|163.05|160.85|0
1662473700000|2022-09-06 14:15:00|169.89|167.69|170.87|168.67|171.86|169.66|165.77|163.57|0
1662474000000|2022-09-06 14:20:00|170.67|168.47|169.66|167.46|171.46|169.26|165.96|163.76|0
1662474300000|2022-09-06 14:25:00|169.46|167.26|179.69|177.49|181.77|179.57|167.9|165.7|0
1662474600000|2022-09-06 14:30:00|179.09|176.89|176.71|174.51|179.09|176.89|174.12|171.92|0
1662474900000|2022-09-06 14:35:00|177.31|175.11|185.21|183.01|185.61|183.41|173.12|170.92|0
1662475200000|2022-09-06 14:40:00|185.41|183.21|190.65|188.45|193.86|191.66|185.21|183.01|0
1662475500000|2022-09-06 14:45:00|190.45|188.25|190.02|187.82|193.55|191.35|187.56|185.36|0
1662475800000|2022-09-06 14:50:00|189.61|187.41|196.04|193.84|201.71|199.51|189.61|187.41|0
1662476100000|2022-09-06 14:55:00|196.46|194.26|201.49|199.29|206.15|203.95|196.46|194.26|0
1662476400000|2022-09-06 15:00:00|201.07|198.87|199.06|196.86|201.28|199.08|195.91|193.71|0
1662476700000|2022-09-06 15:05:00|199.27|197.07|203.51|201.31|208.21|206.01|197.16|194.96|0
1662477000000|2022-09-06 15:10:00|203.72|201.52|200.53|198.33|204.57|202.37|197.57|195.37|0
1662477300000|2022-09-06 15:15:00|200.74|198.54|195.67|193.47|201.38|199.18|195.04|192.84|0
1662477600000|2022-09-06 15:20:00|195.46|193.26|197.76|195.56|199.67|197.47|193.57|191.37|0
1662477900000|2022-09-06 15:25:00|197.55|195.35|191.89|189.69|200.3|198.1|190.22|188.02|0
1662478200000|2022-09-06 15:30:00|191.26|189.06|197.96|195.76|203.68|201.48|189.59|187.39|0
1662478500000|2022-09-06 15:35:00|198.59|196.39|195.85|193.65|201.34|199.14|193.13|190.93|0
1662478800000|2022-09-06 15:40:00|195.64|193.44|201.33|199.13|207.09|204.89|195.01|192.81|0
1662479100000|2022-09-06 15:45:00|201.97|199.77|198.04|195.84|204.31|202.11|197.51|195.31|0
1662479400000|2022-09-06 15:50:00|198.15|195.95|203.23|201.03|205.36|203.16|197.51|195.31|0
1662479700000|2022-09-06 15:55:00|202.59|200.39|202.79|200.59|205.36|203.16|202.16|199.96|0
1662480000000|2022-09-06 16:00:00|202.58|200.38|203.42|201.22|205.35|203.15|200.67|198.47|0
1662480300000|2022-09-06 16:05:00|201.94|199.74|192.24|190.04|205.34|203.14|191.4|189.2|0
1662480600000|2022-09-06 16:10:00|192.45|190.25|192.02|189.82|193.48|191.28|189.94|187.74|0
1662480900000|2022-09-06 16:15:00|191.6|189.4|184.76|182.56|192.44|190.24|183.94|181.74|0
1662481200000|2022-09-06 16:20:00|184.55|182.35|180.86|178.66|185.99|183.79|179.84|177.64|0
1662481500000|2022-09-06 16:25:00|181.06|178.86|183.71|181.51|184.33|182.13|178|175.8|0
1662481800000|2022-09-06 16:30:00|183.51|181.31|182.06|179.86|185.56|183.36|181.45|179.25|0
1662482100000|2022-09-06 16:35:00|182.27|180.07|183.08|180.88|185.35|183.15|182.06|179.86|0
1662482400000|2022-09-06 16:40:00|183.7|181.5|189.26|187.06|189.47|187.27|180.01|177.81|0
1662482700000|2022-09-06 16:45:00|189.06|186.86|188.22|186.02|189.88|187.68|185.74|183.54|0
1662483000000|2022-09-06 16:50:00|188.63|186.43|188.21|186.01|189.67|187.47|184.29|182.09|0
1662483300000|2022-09-06 16:55:00|188.62|186.42|187.79|185.59|191.12|188.92|186.75|184.55|0
1662483600000|2022-09-06 17:00:00|187.37|185.17|182.83|180.63|187.99|185.79|181.2|179|0
1662483900000|2022-09-06 17:05:00|183.04|180.84|172.68|170.48|183.04|180.84|172.68|170.48|0
1662484200000|2022-09-06 17:10:00|172.88|170.68|171.18|168.98|174.89|172.69|169.8|167.6|0
1662484500000|2022-09-06 17:15:00|170.98|168.78|173.16|170.96|173.96|171.76|168.9|166.7|0
1662484800000|2022-09-06 17:20:00|172.96|170.76|173.15|170.95|174.95|172.75|171.96|169.76|0
1662485100000|2022-09-06 17:25:00|172.75|170.55|171.55|169.35|173.75|171.55|170.96|168.76|0
1662485400000|2022-09-06 17:30:00|171.15|168.95|176.53|174.33|178.54|176.34|170.76|168.56|0
1662485700000|2022-09-06 17:35:00|176.33|174.13|177.53|175.33|177.73|175.53|173.72|171.52|0
1662486000000|2022-09-06 17:40:00|177.12|174.92|174.11|171.91|177.12|174.92|170.53|168.33|0
1662486300000|2022-09-06 17:45:00|174.31|172.11|171.31|169.11|176.71|174.51|170.72|168.52|0
1662486600000|2022-09-06 17:50:00|170.92|168.72|172.5|170.3|172.5|170.3|168.74|166.54|0
1662486900000|2022-09-06 17:55:00|172.3|170.1|178.7|176.5|178.7|176.5|172.3|170.1|0
1662487200000|2022-09-06 18:00:00|178.09|175.89|179.5|177.3|182.54|180.34|177.09|174.89|0
1662487500000|2022-09-06 18:05:00|179.29|177.09|179.99|177.79|180.91|178.71|177.07|174.87|0
1662487800000|2022-09-06 18:10:00|180.5|178.3|187.02|184.82|188.47|186.27|180.09|177.89|0
1662488100000|2022-09-06 18:15:00|187.22|185.02|186.6|184.4|189.08|186.88|185.37|183.17|0
1662488400000|2022-09-06 18:20:00|186.8|184.6|185.57|183.37|187.83|185.63|183.73|181.53|0
1662488700000|2022-09-06 18:25:00|185.77|183.57|183.81|181.61|186.79|184.59|182.9|180.7|0
1662489000000|2022-09-06 18:30:00|183.72|181.52|181.87|179.67|185.15|182.95|178.03|175.83|0
1662489300000|2022-09-06 18:35:00|181.67|179.47|183.29|181.09|185.43|183.23|179.44|177.24|0
1662489600000|2022-09-06 18:40:00|183.09|180.89|180.84|178.64|183.09|180.89|179.42|177.22|0
1662489900000|2022-09-06 18:45:00|180.23|178.03|181.85|179.65|182.05|179.85|177.4|175.2|0
1662490200000|2022-09-06 18:50:00|181.64|179.44|178.88|176.68|181.74|179.54|174.34|172.14|0
1662490500000|2022-09-06 18:55:00|178.98|176.78|177.66|175.46|182.34|180.14|176.25|174.05|0
1662490800000|2022-09-06 19:00:00|178.88|176.68|176.04|173.84|180.09|177.89|173.83|171.63|0
1662491100000|2022-09-06 19:05:00|176.24|174.04|184.16|181.96|184.57|182.37|175.83|173.63|0
1662491400000|2022-09-06 19:10:00|184.57|182.37|183|180.8|186.29|184.09|182.11|179.91|0
1662491700000|2022-09-06 19:15:00|183.2|181|182.99|180.79|188.57|186.37|182.59|180.39|0
1662492000000|2022-09-06 19:20:00|182.78|180.58|182.89|180.69|184.13|181.93|177.68|175.48|0
1662492300000|2022-09-06 19:25:00|183.1|180.9|181.24|179.04|184.95|182.75|180.83|178.63|0
1662492600000|2022-09-06 19:30:00|181.03|178.83|174.71|172.51|181.03|178.83|171.68|169.48|0
1662492900000|2022-09-06 19:35:00|174.91|172.71|174.7|172.5|177.14|174.94|173.69|171.49|0
1662493200000|2022-09-06 19:40:00|174.49|172.29|183.06|180.86|183.48|181.28|174.29|172.09|0
1662493500000|2022-09-06 19:45:00|182.24|180.04|181.41|179.21|183.89|181.69|177.52|175.32|0
1662493800000|2022-09-06 19:50:00|178.95|176.75|176.5|174.3|180.18|177.98|174.67|172.47|0
1662494100000|2022-09-06 19:55:00|176.09|173.89|180.78|178.58|180.98|178.78|171.64|169.44|0
1662494400000|2022-09-06 20:00:00|179.34|177.14|177.5|175.3|179.96|177.76|176.28|174.08|0
1662494700000|2022-09-06 20:05:00|177.7|175.5|175.86|173.66|177.9|175.7|175.66|173.46|0
1662495000000|2022-09-06 20:10:00|176.27|174.07|176.87|174.67|177.58|175.38|175.66|173.46|0
1662495300000|2022-09-06 20:15:00|176.56|173.76|178.59|175.79|178.59|175.79|176.35|173.55|0
1662495600000|2022-09-06 20:20:00|178.58|175.78|177.35|174.55|178.99|176.19|177.35|174.55|0
1662495900000|2022-09-06 20:25:00|177.15|174.35|176.33|173.53|177.35|174.55|175.72|172.92|0
1662496200000|2022-09-06 20:30:00|175.92|173.12|175.91|173.11|176.12|173.32|175.31|172.51|0
1662496500000|2022-09-06 20:35:00|176.12|173.32|176.2|173.4|176.52|173.72|175.91|173.11|0
1662496800000|2022-09-06 20:40:00|176.11|173.31|177.93|175.13|177.93|175.13|176.1|173.3|0
1662497100000|2022-09-06 20:45:00|177.73|174.93|178.33|175.53|178.33|175.53|177.31|174.51|0
1662497400000|2022-09-06 20:50:00|178.53|175.73|177.3|174.5|178.53|175.73|177.19|174.39|0
1662497700000|2022-09-06 20:55:00|177.4|174.6|178.61|175.81|179.13|176.33|177.3|174.5|0
1662498000000|2022-09-06 21:00:00|178.88|176.08|178.66|175.86|179.2|176.4|178.55|175.75|0
1662498300000|2022-09-06 21:05:00|178.75|175.95|178.27|175.47|178.81|176.01|178.12|175.32|0
1662498600000|2022-09-06 21:10:00|178.24|175.44|178.15|175.35|178.27|175.47|177.85|175.05|0
1662498900000|2022-09-06 21:15:00|177.97|175.17|178.37|175.57|178.38|175.58|177.97|175.17|0
1662499200000|2022-09-06 21:20:00|178.19|175.39|177.53|174.73|178.37|175.57|177.45|174.65|0
1662499500000|2022-09-06 21:25:00|178.04|175.24|177.91|175.11|178.07|175.27|177.79|174.99|0
1662499800000|2022-09-06 21:30:00|177.9|175.1|177.81|175.01|177.9|175.1|177.79|174.99|0
1662500100000|2022-09-06 21:35:00|177.96|175.16|177.8|175|177.96|175.16|177.72|174.92|0
1662500400000|2022-09-06 21:40:00|177.83|175.03|177.77|174.97|177.89|175.09|177.77|174.97|0
1662500700000|2022-09-06 21:45:00|177.76|174.96|177.46|174.66|177.76|174.96|177.46|174.66|0
1662501000000|2022-09-06 21:50:00|177.55|174.75|177.57|174.77|177.58|174.78|177.54|174.74|0
1662501300000|2022-09-06 21:55:00|177.56|174.76|177.8|175|177.83|175.03|177.56|174.76|0
1662501600000|2022-09-06 22:00:00|178.3|175.5|178.81|176.01|178.81|176.01|176.77|173.97|0
1662501900000|2022-09-06 22:05:00|179.02|176.22|178.8|176|179.02|176.22|177.58|174.78|0
1662502200000|2022-09-06 22:10:00|179.01|176.21|180.43|177.63|180.94|178.14|179.01|176.21|0
1662502500000|2022-09-06 22:15:00|180.64|177.84|180.52|177.72|180.64|177.84|178.99|176.19|0
1662502800000|2022-09-06 22:20:00|180.42|177.62|179.6|176.8|180.62|177.82|179.6|176.8|0
1662503100000|2022-09-06 22:25:00|179.49|176.69|180.2|177.4|180.2|177.4|179.39|176.59|0
1662503400000|2022-09-06 22:30:00|180.3|177.5|179.17|176.37|180.61|177.81|179.17|176.37|0
1662503700000|2022-09-06 22:35:00|178.96|176.16|178.95|176.15|179.47|176.67|178.34|175.54|0
1662504000000|2022-09-06 22:40:00|178.75|175.95|179.56|176.76|179.77|176.97|178.75|175.95|0
1662504300000|2022-09-06 22:45:00|179.15|176.35|180.17|177.37|180.17|177.37|178.95|176.15|0
1662504600000|2022-09-06 22:50:00|180.06|177.26|179.34|176.54|180.37|177.57|178.73|175.93|0
1662504900000|2022-09-06 22:55:00|179.44|176.64|179.33|176.53|180.15|177.35|179.33|176.53|0
1662505200000|2022-09-06 23:00:00|179.53|176.73|178.5|175.7|179.94|177.14|178.5|175.7|0
1662505500000|2022-09-06 23:05:00|178.4|175.6|176.04|173.24|178.6|175.8|175.64|172.84|0
1662505800000|2022-09-06 23:10:00|176.14|173.34|176.04|173.24|176.14|173.34|175.02|172.22|0
1662506100000|2022-09-06 23:15:00|176.03|173.23|176.43|173.63|177.25|174.45|176.03|173.23|0
1662506400000|2022-09-06 23:20:00|176.64|173.84|177.65|174.85|177.85|175.05|176.43|173.63|0
1662506700000|2022-09-06 23:25:00|177.85|175.05|176.62|173.82|178.26|175.46|176.62|173.82|0
1662507000000|2022-09-06 23:30:00|176.82|174.02|177.43|174.63|178.35|175.55|176.62|173.82|0
1662507300000|2022-09-06 23:35:00|177.83|175.03|177.83|175.03|178.44|175.64|177.62|174.82|0
1662507600000|2022-09-06 23:40:00|177.62|174.82|178.64|175.84|179.05|176.25|177.62|174.82|0
1662507900000|2022-09-06 23:45:00|178.43|175.63|177.29|174.49|178.64|175.84|176.38|173.58|0
1662508200000|2022-09-06 23:50:00|177.2|174.4|176.37|173.57|177.6|174.8|175.86|173.06|0
1662508500000|2022-09-06 23:55:00|176.17|173.37|176.36|173.56|176.98|174.18|175.56|172.76|0
1662508800000|2022-09-07 00:00:00|175.96|173.16|175.34|172.54|177.18|174.38|172.1|169.3|0
1662509100000|2022-09-07 00:05:00|175.13|172.33|177.57|174.77|177.77|174.97|174.93|172.13|0
1662509400000|2022-09-07 00:10:00|177.37|174.57|174.51|171.71|177.37|174.57|173.49|170.69|0
1662509700000|2022-09-07 00:15:00|174.2|171.4|164.47|161.67|174.3|171.5|163.87|161.07|0
1662510000000|2022-09-07 00:20:00|164.66|161.86|159.92|157.12|165.26|162.46|158.56|155.76|0
1662510300000|2022-09-07 00:25:00|159.73|156.93|161.97|159.17|162.27|159.47|159.73|156.93|0
1662510600000|2022-09-07 00:30:00|162.08|159.28|160.76|157.96|163.26|160.46|159.1|156.3|0
1662510900000|2022-09-07 00:35:00|160.86|158.06|161.05|158.25|161.64|158.84|159.09|156.29|0
1662511200000|2022-09-07 00:40:00|161.24|158.44|159.84|157.04|161.8|159|159.65|156.85|0
1662511500000|2022-09-07 00:45:00|159.94|157.14|161.79|158.99|162.57|159.77|159.64|156.84|0
1662511800000|2022-09-07 00:50:00|161.98|159.18|163.25|160.45|163.74|160.94|161.2|158.4|0
1662512100000|2022-09-07 00:55:00|163.15|160.35|163.83|161.03|164.72|161.92|162.17|159.37|0
1662512400000|2022-09-07 01:00:00|163.73|160.93|160.29|157.49|163.93|161.13|159.8|157|0
1662512700000|2022-09-07 01:05:00|160.19|157.39|160.77|157.97|161.75|158.95|159.99|157.19|0
1662513000000|2022-09-07 01:10:00|160.47|157.67|162.72|159.92|162.92|160.12|160.38|157.58|0
1662513300000|2022-09-07 01:15:00|162.52|159.72|162.32|159.52|163.9|161.1|161.14|158.34|0
1662513600000|2022-09-07 01:20:00|162.12|159.32|162.5|159.7|163.89|161.09|161.92|159.12|0
1662513900000|2022-09-07 01:25:00|162.4|159.6|163.08|160.28|164.07|161.27|162.11|159.31|0
1662514200000|2022-09-07 01:30:00|163.28|160.48|165.04|162.24|165.04|162.24|161.31|158.51|0
1662514500000|2022-09-07 01:35:00|164.85|162.05|164.05|161.25|164.85|162.05|161.89|159.09|0
1662514800000|2022-09-07 01:40:00|164.14|161.34|163.25|160.45|164.44|161.64|162.86|160.06|0
1662515100000|2022-09-07 01:45:00|163.45|160.65|166.6|163.8|166.8|164|162.66|159.86|0
1662515400000|2022-09-07 01:50:00|166.69|163.89|166.59|163.79|167.39|164.59|165.8|163|0
1662515700000|2022-09-07 01:55:00|166.39|163.59|165.99|163.19|166.79|163.99|165.79|162.99|0
1662516000000|2022-09-07 02:00:00|165.98|163.18|165.98|163.18|166.18|163.38|165.38|162.58|0
1662516300000|2022-09-07 02:05:00|165.78|162.98|166.36|163.56|166.76|163.96|165.38|162.58|0
1662516600000|2022-09-07 02:10:00|166.56|163.76|164.77|161.97|166.56|163.76|163.98|161.18|0
1662516900000|2022-09-07 02:15:00|164.86|162.06|164.06|161.26|164.97|162.17|163.78|160.98|0
1662517200000|2022-09-07 02:20:00|164.17|161.37|165.14|162.34|165.54|162.74|163.97|161.17|0
1662517500000|2022-09-07 02:25:00|165.34|162.54|167.32|164.52|167.41|164.61|164.95|162.15|0
1662517800000|2022-09-07 02:30:00|167.52|164.72|169.1|166.3|169.1|166.3|167.52|164.72|0
1662518100000|2022-09-07 02:35:00|168.9|166.1|166.7|163.9|169.8|167|166.3|163.5|0
1662518400000|2022-09-07 02:40:00|166.9|164.1|166.49|163.69|167.1|164.3|166.39|163.59|0
1662518700000|2022-09-07 02:45:00|166.59|163.79|167.48|164.68|167.68|164.88|166.29|163.49|0
1662519000000|2022-09-07 02:50:00|167.88|165.08|164.69|161.89|168.08|165.28|164.69|161.89|0
1662519300000|2022-09-07 02:55:00|164.89|162.09|164.38|161.58|164.89|162.09|163.89|161.09|0
1662519600000|2022-09-07 03:00:00|164.48|161.68|164.47|161.67|165.08|162.28|163.88|161.08|0
1662519900000|2022-09-07 03:05:00|164.67|161.87|163.68|160.88|164.86|162.06|163.48|160.68|0
1662520200000|2022-09-07 03:10:00|163.57|160.77|163.27|160.47|163.57|160.77|162.1|159.3|0
1662520500000|2022-09-07 03:15:00|163.07|160.27|161.19|158.39|163.27|160.47|160.71|157.91|0
1662520800000|2022-09-07 03:20:00|161.3|158.5|162.07|159.27|162.08|159.28|160.9|158.1|0
1662521100000|2022-09-07 03:25:00|161.87|159.07|164.62|161.82|164.82|162.02|161.48|158.68|0
1662521400000|2022-09-07 03:30:00|164.23|161.43|163.43|160.63|164.43|161.63|162.45|159.65|0
1662521700000|2022-09-07 03:35:00|163.63|160.83|161.85|159.05|163.63|160.83|161.65|158.85|0
1662522000000|2022-09-07 03:40:00|162.04|159.24|162.52|159.72|163.02|160.22|162.04|159.24|0
1662522300000|2022-09-07 03:45:00|162.62|159.82|163.01|160.21|163.4|160.6|162.62|159.82|0
1662522600000|2022-09-07 03:50:00|163|160.2|165.37|162.57|165.57|162.77|162.21|159.41|0
1662522900000|2022-09-07 03:55:00|165.17|162.37|165.56|162.76|165.76|162.96|164.77|161.97|0
1662523200000|2022-09-07 04:00:00|165.75|162.95|163.77|160.97|165.75|162.95|163.77|160.97|0
1662523500000|2022-09-07 04:05:00|163.66|160.86|163.85|161.05|164.35|161.55|163.37|160.57|0
1662523800000|2022-09-07 04:10:00|163.95|161.15|163.75|160.95|164.35|161.55|163.55|160.75|0
1662524100000|2022-09-07 04:15:00|163.94|161.14|163.93|161.13|164.43|161.63|163.74|160.94|0
1662524400000|2022-09-07 04:20:00|163.74|160.94|162.94|160.14|164.13|161.33|162.74|159.94|0
1662524700000|2022-09-07 04:25:00|162.83|160.03|163.02|160.22|163.52|160.72|162.54|159.74|0
1662525000000|2022-09-07 04:30:00|162.93|160.13|164.89|162.09|165.09|162.29|162.93|160.13|0
1662525300000|2022-09-07 04:35:00|164.7|161.9|165.88|163.08|166.27|163.47|164.69|161.89|0
1662525600000|2022-09-07 04:40:00|166.07|163.27|165.87|163.07|166.07|163.27|165.27|162.47|0
1662525900000|2022-09-07 04:45:00|166.06|163.26|167.74|164.94|167.74|164.94|166.06|163.26|0
1662526200000|2022-09-07 04:50:00|167.85|165.05|168.73|165.93|169.84|167.04|167.65|164.85|0
1662526500000|2022-09-07 04:55:00|168.64|165.84|168.43|165.63|169.44|166.64|168.13|165.33|0
1662526800000|2022-09-07 05:00:00|168.63|165.83|168.62|165.82|169.63|166.83|167.62|164.82|0
1662527100000|2022-09-07 05:05:00|168.82|166.02|171.22|168.42|171.22|168.42|168.41|165.61|0
1662527400000|2022-09-07 05:10:00|171.01|168.21|171.41|168.61|172.22|169.42|170.81|168.01|0
1662527700000|2022-09-07 05:15:00|171.61|168.81|173.21|170.41|173.62|170.82|171.21|168.41|0
1662528000000|2022-09-07 05:20:00|173.01|170.21|173.21|170.41|173.62|170.82|172|169.2|0
1662528300000|2022-09-07 05:25:00|173.41|170.61|170.37|167.57|173.41|170.61|170.37|167.57|0
1662528600000|2022-09-07 05:30:00|170.47|167.67|169.96|167.16|171.18|168.38|169.56|166.76|0
1662528900000|2022-09-07 05:35:00|170.16|167.36|169.25|166.45|170.16|167.36|168.95|166.15|0
1662529200000|2022-09-07 05:40:00|169.35|166.55|170.95|168.15|171.15|168.35|169.15|166.35|0
1662529500000|2022-09-07 05:45:00|171.15|168.35|170.94|168.14|172.56|169.76|170.14|167.34|0
1662529800000|2022-09-07 05:50:00|170.74|167.94|170.93|168.13|171.03|168.23|169.73|166.93|0
1662530100000|2022-09-07 05:55:00|171.13|168.33|169.52|166.72|171.73|168.93|169.31|166.51|0
1662530400000|2022-09-07 06:00:00|169.72|166.92|166.21|163.41|171.22|168.42|165.91|163.11|0
1662530700000|2022-09-07 06:05:00|166.11|163.31|166.9|164.1|167.5|164.7|166.11|163.31|0
1662531000000|2022-09-07 06:10:00|166.5|163.7|171.09|168.29|171.3|168.5|166.5|163.7|0
1662531300000|2022-09-07 06:15:00|171.3|168.5|172.09|169.29|172.5|169.7|169.38|166.58|0
1662531600000|2022-09-07 06:20:00|172.3|169.5|174.41|171.61|175.53|172.73|172.19|169.39|0
1662531900000|2022-09-07 06:25:00|174.51|171.71|173.49|170.69|175.01|172.21|173.09|170.29|0
1662532200000|2022-09-07 06:30:00|173.79|170.99|173.38|170.58|173.9|171.1|171.46|168.66|0
1662532500000|2022-09-07 06:35:00|173.28|170.48|173.88|171.08|174.29|171.49|172.47|169.67|0
1662532800000|2022-09-07 06:40:00|173.97|171.17|174.78|171.98|175.7|172.9|173.87|171.07|0
1662533100000|2022-09-07 06:45:00|174.57|171.77|176.09|173.29|177.53|174.73|174.48|171.68|0
1662533400000|2022-09-07 06:50:00|175.99|173.19|174.25|171.45|176.7|173.9|174.25|171.45|0
1662533700000|2022-09-07 06:55:00|174.46|171.66|173.64|170.84|175.47|172.67|173.44|170.64|0
1662534000000|2022-09-07 07:00:00|175.16|172.36|174.33|171.53|177.91|175.11|173.83|171.03|0
1662534300000|2022-09-07 07:05:00|173.94|171.74|172.31|170.11|175.65|173.45|172.31|170.11|0
1662534600000|2022-09-07 07:10:00|172.61|170.41|171.49|169.29|174.73|172.53|170.79|168.59|0
1662534900000|2022-09-07 07:15:00|171.89|169.69|171.28|169.08|173.71|171.51|171.17|168.97|0
1662535200000|2022-09-07 07:20:00|171.68|169.48|169.66|167.46|174|171.8|169.66|167.46|0
1662535500000|2022-09-07 07:25:00|169.86|167.66|168.64|166.44|169.86|167.66|167.05|164.85|0
1662535800000|2022-09-07 07:30:00|168.44|166.24|171.25|169.05|171.25|169.05|166.14|163.94|0
1662536100000|2022-09-07 07:35:00|171.05|168.85|172.66|170.46|173.67|171.47|170.64|168.44|0
1662536400000|2022-09-07 07:40:00|172.55|170.35|174.47|172.27|174.68|172.48|172.25|170.05|0
1662536700000|2022-09-07 07:45:00|174.27|172.07|179.37|177.17|179.37|177.17|174.27|172.07|0
1662537000000|2022-09-07 07:50:00|178.96|176.76|178.23|176.03|179.37|177.17|176.9|174.7|0
1662537300000|2022-09-07 07:55:00|178.54|176.34|181|178.8|182.24|180.04|178.13|175.93|0
1662537600000|2022-09-07 08:00:00|181.1|178.9|185.44|183.24|185.44|183.24|179.66|177.46|0
1662537900000|2022-09-07 08:05:00|185.34|183.14|185.53|183.33|188.47|186.27|184.08|181.88|0
1662538200000|2022-09-07 08:10:00|185.32|183.12|182.4|180.2|185.42|183.22|182.2|180|0
1662538500000|2022-09-07 08:15:00|182.61|180.41|182.81|180.61|184.27|182.07|180.95|178.75|0
1662538800000|2022-09-07 08:20:00|183.02|180.82|182.49|180.29|183.43|181.23|181.15|178.95|0
1662539100000|2022-09-07 08:25:00|182.18|179.98|181.34|179.14|183.21|181.01|181.34|179.14|0
1662539400000|2022-09-07 08:30:00|181.55|179.35|182.99|180.79|183.41|181.21|181.34|179.14|0
1662539700000|2022-09-07 08:35:00|182.88|180.68|181.12|178.92|183.3|181.1|180.91|178.71|0
1662540000000|2022-09-07 08:40:00|180.5|178.3|181.52|179.32|181.73|179.53|179.87|177.67|0
1662540300000|2022-09-07 08:45:00|181.73|179.53|184.1|181.9|184.1|181.9|181.73|179.53|0
1662540600000|2022-09-07 08:50:00|184|181.8|185.25|183.05|186.5|184.3|182.23|180.03|0
1662540900000|2022-09-07 08:55:00|185.04|182.84|186.38|184.18|186.91|184.71|185.04|182.84|0
1662541200000|2022-09-07 09:00:00|186.49|184.29|181.28|179.08|186.49|184.29|181.28|179.08|0
1662541500000|2022-09-07 09:05:00|181.49|179.29|180.75|178.55|182.62|180.42|180.75|178.55|0
1662541800000|2022-09-07 09:10:00|180.65|178.45|181.16|178.96|182.1|179.9|180.03|177.83|0
1662542100000|2022-09-07 09:15:00|181.47|179.27|183.54|181.34|183.54|181.34|181.36|179.16|0
1662542400000|2022-09-07 09:20:00|183.75|181.55|181.87|179.67|184.79|182.59|181.45|179.25|0
1662542700000|2022-09-07 09:25:00|182.08|179.88|182.69|180.49|183.31|181.11|181.03|178.83|0
1662543000000|2022-09-07 09:30:00|182.9|180.7|182.16|179.96|182.9|180.7|181.23|179.03|0
1662543300000|2022-09-07 09:35:00|182.68|180.48|180.6|178.4|184.13|181.93|180.6|178.4|0
1662543600000|2022-09-07 09:40:00|180.49|178.29|183.29|181.09|183.91|181.71|180.49|178.29|0
1662543900000|2022-09-07 09:45:00|183.49|181.29|184.53|182.33|184.84|182.64|182.25|180.05|0
1662544200000|2022-09-07 09:50:00|184.11|181.91|183.69|181.49|184.63|182.43|183.27|181.07|0
1662544500000|2022-09-07 09:55:00|183.89|181.69|185.34|183.14|185.56|183.36|183.89|181.69|0
1662544800000|2022-09-07 10:00:00|185.44|183.24|183.25|181.05|186.18|183.98|183.04|180.84|0
1662545100000|2022-09-07 10:05:00|183.14|180.94|183.24|181.04|184.91|182.71|182.84|180.64|0
1662545400000|2022-09-07 10:10:00|183.34|181.14|182.61|180.41|183.66|181.46|181.79|179.59|0
1662545700000|2022-09-07 10:15:00|182.4|180.2|183.02|180.82|183.02|180.82|180.33|178.13|0
1662546000000|2022-09-07 10:20:00|182.81|180.61|184.05|181.85|184.68|182.48|181.77|179.57|0
1662546300000|2022-09-07 10:25:00|183.84|181.64|184.88|182.68|184.88|182.68|183.21|181.01|0
1662546600000|2022-09-07 10:30:00|184.67|182.47|182.99|180.79|184.77|182.57|182.99|180.79|0
1662546900000|2022-09-07 10:35:00|182.88|180.68|184.65|182.45|185.7|183.5|182.57|180.37|0
1662547200000|2022-09-07 10:40:00|185.07|182.87|184.02|181.82|185.07|182.87|182.98|180.78|0
1662547500000|2022-09-07 10:45:00|184.12|181.92|182.14|179.94|184.43|182.23|180.9|178.7|0
1662547800000|2022-09-07 10:50:00|182.24|180.04|184.21|182.01|184.62|182.42|182.14|179.94|0
1662548100000|2022-09-07 10:55:00|184|181.8|182.74|180.54|184.21|182.01|181.91|179.71|0
1662548400000|2022-09-07 11:00:00|183.05|180.85|182.52|180.32|183.26|181.06|182|179.8|0
1662548700000|2022-09-07 11:05:00|182.62|180.42|181.27|179.07|183.98|181.78|181.06|178.86|0
1662549000000|2022-09-07 11:10:00|181.48|179.28|183.34|181.14|183.34|181.14|181.27|179.07|0
1662549300000|2022-09-07 11:15:00|183.55|181.35|182.71|180.51|183.96|181.76|182.3|180.1|0
1662549600000|2022-09-07 11:20:00|182.5|180.3|184.78|182.58|184.78|182.58|182.29|180.09|0
1662549900000|2022-09-07 11:25:00|184.57|182.37|184.36|182.16|184.78|182.58|184.36|182.16|0
1662550200000|2022-09-07 11:30:00|184.56|182.36|183.1|180.9|184.77|182.57|182.27|180.07|0
1662550500000|2022-09-07 11:35:00|182.89|180.69|173|170.8|183.72|181.52|173|170.8|0
1662550800000|2022-09-07 11:40:00|172.23|170.03|178.11|175.91|178.11|175.91|171.99|169.79|0
1662551100000|2022-09-07 11:45:00|177.7|175.5|175.77|173.57|177.7|175.5|174.34|172.14|0
1662551400000|2022-09-07 11:50:00|175.56|173.36|177.2|175|177.3|175.1|173.92|171.72|0
1662551700000|2022-09-07 11:55:00|176.99|174.79|176.16|173.96|178.22|176.02|175.34|173.14|0
1662552000000|2022-09-07 12:00:00|176.36|174.16|177.18|174.98|178.1|175.9|175.95|173.75|0
1662552300000|2022-09-07 12:05:00|176.77|174.57|171.44|169.24|176.77|174.57|169.22|167.02|0
1662552600000|2022-09-07 12:10:00|171.24|169.04|169.11|166.91|171.24|169.04|167.5|165.3|0
1662552900000|2022-09-07 12:15:00|169.31|167.11|169.8|167.6|171.33|169.13|168.5|166.3|0
1662553200000|2022-09-07 12:20:00|169.71|167.51|169.7|167.5|171.73|169.53|168.29|166.09|0
1662553500000|2022-09-07 12:25:00|169.49|167.29|168.57|166.37|170.3|168.1|167.67|165.47|0
1662553800000|2022-09-07 12:30:00|168.88|166.68|171.6|169.4|171.7|169.5|168.07|165.87|0
1662554100000|2022-09-07 12:35:00|171.09|168.89|174.95|172.75|174.95|172.75|170.49|168.29|0
1662554400000|2022-09-07 12:40:00|175.16|172.96|174.22|172.02|175.77|173.57|174.13|171.93|0
1662554700000|2022-09-07 12:45:00|174.33|172.13|172.18|169.98|174.53|172.33|171.67|169.47|0
1662555000000|2022-09-07 12:50:00|172.28|170.08|168.83|166.63|173.1|170.9|168.43|166.23|0
1662555300000|2022-09-07 12:55:00|169.03|166.83|173.49|171.29|173.49|171.29|169.03|166.83|0
1662555600000|2022-09-07 13:00:00|173.28|171.08|173.07|170.87|174.1|171.9|172.06|169.86|0
1662555900000|2022-09-07 13:05:00|172.87|170.67|174.08|171.88|175.31|173.11|172.87|170.67|0
1662556200000|2022-09-07 13:10:00|174.28|172.08|173.54|171.34|175.3|173.1|171.02|168.82|0
1662556500000|2022-09-07 13:15:00|173.75|171.55|176.61|174.41|176.82|174.62|173.64|171.44|0
1662556800000|2022-09-07 13:20:00|176.4|174.2|176.39|174.19|177.64|175.44|175.58|173.38|0
1662557100000|2022-09-07 13:25:00|176.6|174.4|175.56|173.36|176.6|174.4|174.13|171.93|0
1662557400000|2022-09-07 13:30:00|175.36|173.16|180.72|178.52|180.72|178.52|173.92|171.72|0
1662557700000|2022-09-07 13:35:00|180.51|178.31|190.35|188.15|190.99|188.79|180.3|178.1|0
1662558000000|2022-09-07 13:40:00|189.93|187.73|191.09|188.89|194.78|192.58|188.66|186.46|0
1662558300000|2022-09-07 13:45:00|191.72|189.52|192.78|190.58|194.91|192.71|191.09|188.89|0
1662558600000|2022-09-07 13:50:00|192.99|190.79|188.24|186.04|193.2|191|184.88|182.68|0
1662558900000|2022-09-07 13:55:00|187.61|185.41|186.34|184.14|192.05|189.85|184.87|182.67|0
1662559200000|2022-09-07 14:00:00|186.13|183.93|189.71|187.51|190.55|188.35|179.86|177.66|0
1662559500000|2022-09-07 14:05:00|189.49|187.29|186.53|184.33|191.19|188.99|183.8|181.6|0
1662559800000|2022-09-07 14:10:00|186.95|184.75|180.87|178.67|188.64|186.44|180.66|178.46|0
1662560100000|2022-09-07 14:15:00|181.08|178.88|185.67|183.47|186.73|184.53|178.59|176.39|0
1662560400000|2022-09-07 14:20:00|185.46|183.26|185.03|182.83|188.2|186|183.99|181.79|0
1662560700000|2022-09-07 14:25:00|184.62|182.42|191.36|189.16|191.79|189.59|183.15|180.95|0
1662561000000|2022-09-07 14:30:00|193.28|191.08|194.76|192.56|200.14|197.94|193.28|191.08|0
1662561300000|2022-09-07 14:35:00|195.19|192.99|193.9|191.7|197.33|195.13|192.2|190|0
1662561600000|2022-09-07 14:40:00|194.12|191.92|192.83|190.63|196.04|193.84|189.85|187.65|0
1662561900000|2022-09-07 14:45:00|193.04|190.84|192.18|189.98|193.89|191.69|190.69|188.49|0
1662562200000|2022-09-07 14:50:00|191.97|189.77|196.23|194.03|197.95|195.75|191.33|189.13|0
1662562500000|2022-09-07 14:55:00|196.02|193.82|195.37|193.17|198.16|195.96|194.94|192.74|0
1662562800000|2022-09-07 15:00:00|195.15|192.95|200.3|198.1|200.74|198.54|191.52|189.32|0
1662563100000|2022-09-07 15:05:00|199.66|197.46|202.24|200.04|204.19|201.99|198.15|195.95|0
1662563400000|2022-09-07 15:10:00|202.35|200.15|207.45|205.25|209.86|207.66|202.35|200.15|0
1662563700000|2022-09-07 15:15:00|207.23|205.03|205.91|203.71|208.11|205.91|204.6|202.4|0
1662564000000|2022-09-07 15:20:00|206.13|203.93|207.65|205.45|208.52|206.32|205.03|202.83|0
1662564300000|2022-09-07 15:25:00|207.43|205.23|204.59|202.39|208.74|206.54|204.37|202.17|0
1662564600000|2022-09-07 15:30:00|205.46|203.26|202.71|200.51|208.29|206.09|201.63|199.43|0
1662564900000|2022-09-07 15:35:00|203.36|201.16|204.66|202.46|206.62|204.42|203.14|200.94|0
1662565200000|2022-09-07 15:40:00|204.44|202.24|201.61|199.41|206.18|203.98|200.53|198.33|0
1662565500000|2022-09-07 15:45:00|201.83|199.63|205.52|203.32|206.61|204.41|201.61|199.41|0
1662565800000|2022-09-07 15:50:00|205.73|203.53|207.69|205.49|207.91|205.71|205.08|202.88|0
1662566100000|2022-09-07 15:55:00|207.91|205.71|205.07|202.87|209.23|207.03|204.63|202.43|0
1662566400000|2022-09-07 16:00:00|205.5|203.3|205.5|203.3|207.47|205.27|204.84|202.64|0
1662566700000|2022-09-07 16:05:00|205.49|203.29|207.12|204.92|207.12|204.92|201.58|199.38|0
1662567000000|2022-09-07 16:10:00|206.8|204.6|203.52|201.32|207.23|205.03|202.87|200.67|0
1662567300000|2022-09-07 16:15:00|203.3|201.1|200.04|197.84|204.17|201.97|199.61|197.41|0
1662567600000|2022-09-07 16:20:00|199.83|197.63|197.23|195.03|200.69|198.49|195.3|193.1|0
1662567900000|2022-09-07 16:25:00|196.8|194.6|200.68|198.48|201.33|199.13|196.16|193.96|0
1662568200000|2022-09-07 16:30:00|200.25|198.05|201.54|199.34|201.54|199.34|197.65|195.45|0
1662568500000|2022-09-07 16:35:00|201.97|199.77|207.19|204.99|207.19|204.99|200.02|197.82|0
1662568800000|2022-09-07 16:40:00|207.41|205.21|212.9|210.7|215.11|212.91|206.1|203.9|0
1662569100000|2022-09-07 16:45:00|213.34|211.14|212.07|209.87|213.84|211.64|210.75|208.55|0
1662569400000|2022-09-07 16:50:00|211.85|209.65|210.07|207.87|212.51|210.31|209.63|207.43|0
1662569700000|2022-09-07 16:55:00|209.63|207.43|211.17|208.97|211.17|208.97|207.43|205.23|0
1662570000000|2022-09-07 17:00:00|210.95|208.75|216.26|214.06|217.15|214.95|210.29|208.09|0
1662570300000|2022-09-07 17:05:00|215.82|213.62|215.37|213.17|217.15|214.95|213.81|211.61|0
1662570600000|2022-09-07 17:10:00|215.14|212.94|214.47|212.27|215.81|213.61|212.92|210.72|0
1662570900000|2022-09-07 17:15:00|214.91|212.71|212.47|210.27|216.02|213.82|211.59|209.39|0
1662571200000|2022-09-07 17:20:00|212.25|210.05|212.91|210.71|216.02|213.82|211.58|209.38|0
1662571500000|2022-09-07 17:25:00|213.13|210.93|210.69|208.49|213.13|210.93|209.81|207.61|0
1662571800000|2022-09-07 17:30:00|210.91|208.71|215.22|213.02|215.56|213.36|210.25|208.05|0
1662572100000|2022-09-07 17:35:00|215.11|212.91|218.44|216.24|219.56|217.36|214.22|212.02|0
1662572400000|2022-09-07 17:40:00|218.22|216.02|224.71|222.51|225.16|222.96|218.22|216.02|0
1662572700000|2022-09-07 17:45:00|224.49|222.29|225.83|223.63|226.06|223.86|222.46|220.26|0
1662573000000|2022-09-07 17:50:00|226.06|223.86|227.4|225.2|227.86|225.66|225.15|222.95|0
1662573300000|2022-09-07 17:55:00|227.86|225.66|226.5|224.3|227.86|225.66|224.92|222.72|0
1662573600000|2022-09-07 18:00:00|227.4|225.2|236.24|234.04|236.47|234.27|225.82|223.62|0
1662573900000|2022-09-07 18:05:00|236.47|234.27|231.08|228.88|236.7|234.5|230.18|227.98|0
1662574200000|2022-09-07 18:10:00|230.63|228.43|231.76|229.56|232.21|230.01|229.27|227.07|0
1662574500000|2022-09-07 18:15:00|231.53|229.33|225.43|223.23|232.89|230.69|225.2|223|0
1662574800000|2022-09-07 18:20:00|225.65|223.45|226.55|224.35|227|224.8|224.52|222.32|0
1662575100000|2022-09-07 18:25:00|227|224.8|232.69|230.49|232.69|230.49|226.55|224.35|0
1662575400000|2022-09-07 18:30:00|232.92|230.72|234.96|232.76|234.97|232.77|230.41|228.21|0
1662575700000|2022-09-07 18:35:00|235.19|232.99|234.5|232.3|236.79|234.59|233.59|231.39|0
1662576000000|2022-09-07 18:40:00|234.73|232.53|235.18|232.98|237.47|235.27|234.27|232.07|0
1662576300000|2022-09-07 18:45:00|235.41|233.21|237.01|234.81|237.01|234.81|234.5|232.3|0
1662576600000|2022-09-07 18:50:00|236.89|234.69|237.46|235.26|238.15|235.95|233.35|231.15|0
1662576900000|2022-09-07 18:55:00|237.34|235.14|238.82|236.62|239.52|237.32|236.09|233.89|0
1662577200000|2022-09-07 19:00:00|239.05|236.85|237.84|235.64|239.45|237.25|236.01|233.81|0
1662577500000|2022-09-07 19:05:00|238.3|236.1|241.75|239.55|241.75|239.55|236.7|234.5|0
1662577800000|2022-09-07 19:10:00|241.29|239.09|240.59|238.39|241.29|239.09|238.52|236.32|0
1662578100000|2022-09-07 19:15:00|240.82|238.62|238.52|236.32|243.35|241.15|237.37|235.17|0
1662578400000|2022-09-07 19:20:00|238.06|235.86|240.58|238.38|241.04|238.84|236.91|234.71|0
1662578700000|2022-09-07 19:25:00|240.46|238.26|244.73|242.53|245.42|243.22|240.35|238.15|0
1662579000000|2022-09-07 19:30:00|245.19|242.99|243.1|240.9|245.19|242.99|240.57|238.37|0
1662579300000|2022-09-07 19:35:00|242.64|240.44|239.87|237.67|243.57|241.37|238.5|236.3|0
1662579600000|2022-09-07 19:40:00|239.64|237.44|240.1|237.9|240.79|238.59|236.89|234.69|0
1662579900000|2022-09-07 19:45:00|239.64|237.44|244.24|242.04|245.17|242.97|239.18|236.98|0
1662580200000|2022-09-07 19:50:00|244.01|241.81|240.78|238.58|244.01|241.81|238.25|236.05|0
1662580500000|2022-09-07 19:55:00|240.32|238.12|237.79|235.59|240.32|238.12|234.81|232.61|0
1662580800000|2022-09-07 20:00:00|238.47|236.27|235.72|233.52|238.47|236.27|234.12|231.92|0
1662581100000|2022-09-07 20:05:00|235.49|233.29|235.71|233.51|236.4|234.2|233.88|231.68|0
1662581400000|2022-09-07 20:10:00|235.02|232.82|234.79|232.59|236.17|233.97|234.33|232.13|0
1662581700000|2022-09-07 20:15:00|235.78|232.98|237.61|234.81|237.61|234.81|235.78|232.98|0
1662582000000|2022-09-07 20:20:00|237.84|235.04|238.29|235.49|238.75|235.95|237.83|235.03|0
1662582300000|2022-09-07 20:25:00|238.4|235.6|238.28|235.48|239.44|236.64|238.28|235.48|0
1662582600000|2022-09-07 20:30:00|238.51|235.71|238.28|235.48|238.97|236.17|237.82|235.02|0
1662582900000|2022-09-07 20:35:00|238.51|235.71|238.73|235.93|238.73|235.93|238.28|235.48|0
1662583200000|2022-09-07 20:40:00|238.27|235.47|238.04|235.24|238.73|235.93|237.81|235.01|0
1662583500000|2022-09-07 20:45:00|237.81|235.01|238.03|235.23|238.5|235.7|237.81|235.01|0
1662583800000|2022-09-07 20:50:00|238.26|235.46|237.8|235|238.49|235.69|237.8|235|0
1662584100000|2022-09-07 20:55:00|238.03|235.23|236.76|233.96|238.03|235.23|236.76|233.96|0
1662584400000|2022-09-07 21:00:00|237.18|234.38|237.27|234.47|237.27|234.47|236.51|233.71|0
1662584700000|2022-09-07 21:05:00|237.2|234.4|237.96|235.16|238.03|235.23|237.1|234.3|0
1662585000000|2022-09-07 21:10:00|237.99|235.19|238.15|235.35|238.16|235.36|237.99|235.19|0
1662585300000|2022-09-07 21:15:00|238.39|235.59|238.12|235.32|238.39|235.59|238.12|235.32|0
1662585600000|2022-09-07 21:20:00|238.22|235.42|238.12|235.32|238.25|235.45|238.02|235.22|0
1662585900000|2022-09-07 21:25:00|238.04|235.24|238.38|235.58|238.38|235.58|238.04|235.24|0
1662586200000|2022-09-07 21:30:00|238.41|235.61|238.21|235.41|238.41|235.61|238.11|235.31|0
1662586500000|2022-09-07 21:35:00|238.24|235.44|238.17|235.37|238.24|235.44|237.9|235.1|0
1662586800000|2022-09-07 21:40:00|238.13|235.33|238.16|235.36|238.27|235.47|238.1|235.3|0
1662587100000|2022-09-07 21:45:00|238.2|235.4|237.89|235.09|238.22|235.42|237.82|235.02|0
1662587400000|2022-09-07 21:50:00|238.05|235.25|237.99|235.19|238.32|235.52|237.76|234.96|0
1662587700000|2022-09-07 21:55:00|238.02|235.22|238.12|235.32|238.29|235.49|237.95|235.15|0
1662588000000|2022-09-07 22:00:00|238.76|235.96|240.72|237.92|241.64|238.84|238.76|235.96|0
1662588300000|2022-09-07 22:05:00|240.6|237.8|242.1|239.3|242.1|239.3|240.6|237.8|0
1662588600000|2022-09-07 22:10:00|241.86|239.06|241.17|238.37|242.1|239.3|241.17|238.37|0
1662588900000|2022-09-07 22:15:00|241.05|238.25|240.58|237.78|241.51|238.71|240.24|237.44|0
1662589200000|2022-09-07 22:20:00|240.47|237.67|240.93|238.13|241.16|238.36|240.24|237.44|0
1662589500000|2022-09-07 22:25:00|240.7|237.9|240.23|237.43|240.93|238.13|240|237.2|0
1662589800000|2022-09-07 22:30:00|240.46|237.66|239.54|236.74|240.46|237.66|239.54|236.74|0
1662590100000|2022-09-07 22:35:00|239.31|236.51|238.38|235.58|239.31|236.51|237.92|235.12|0
1662590400000|2022-09-07 22:40:00|237.92|235.12|237.91|235.11|238.38|235.58|237.69|234.89|0
1662590700000|2022-09-07 22:45:00|237.68|234.88|237.22|234.42|237.68|234.88|236.87|234.07|0
1662591000000|2022-09-07 22:50:00|237.33|234.53|237.44|234.64|237.67|234.87|237.22|234.42|0
1662591300000|2022-09-07 22:55:00|237.55|234.75|239.05|236.25|239.05|236.25|237.21|234.41|0
1662591600000|2022-09-07 23:00:00|238.82|236.02|237.43|234.63|238.93|236.13|237.21|234.41|0
1662591900000|2022-09-07 23:05:00|237.31|234.51|238.12|235.32|238.12|235.32|237.2|234.4|0
1662592200000|2022-09-07 23:10:00|238.35|235.55|237.76|234.96|238.35|235.55|237.76|234.96|0
1662592500000|2022-09-07 23:15:00|237.88|235.08|238.11|235.31|240.41|237.61|237.88|235.08|0
1662592800000|2022-09-07 23:20:00|238.34|235.54|236.72|233.92|238.34|235.54|236.5|233.7|0
1662593100000|2022-09-07 23:25:00|236.83|234.03|236.49|233.69|236.95|234.15|236.49|233.69|0
1662593400000|2022-09-07 23:30:00|236.72|233.92|236.71|233.91|236.95|234.15|236.49|233.69|0
1662593700000|2022-09-07 23:35:00|235.57|232.77|235.79|232.99|236.02|233.22|235.11|232.31|0
1662594000000|2022-09-07 23:40:00|235.56|232.76|235.56|232.76|236.02|233.22|235.33|232.53|0
1662594300000|2022-09-07 23:45:00|235.33|232.53|236.01|233.21|236.24|233.44|235.32|232.52|0
1662594600000|2022-09-07 23:50:00|236.24|233.44|234.86|232.06|236.24|233.44|234.63|231.83|0
1662594900000|2022-09-07 23:55:00|235.09|232.29|235.42|232.62|235.54|232.74|234.85|232.05|0
1662595200000|2022-09-08 00:00:00|235.08|232.28|234.39|231.59|237.15|234.35|233.93|231.13|0
1662595500000|2022-09-08 00:05:00|234.27|231.47|234.49|231.69|235.53|232.73|233.93|231.13|0
1662595800000|2022-09-08 00:10:00|234.38|231.58|235.06|232.26|235.64|232.84|233.92|231.12|0
1662596100000|2022-09-08 00:15:00|235.17|232.37|239.89|237.09|241.51|238.71|235.17|232.37|0
1662596400000|2022-09-08 00:20:00|239.66|236.86|239.19|236.39|242.2|239.4|239.19|236.39|0
1662596700000|2022-09-08 00:25:00|238.96|236.16|239.65|236.85|240.11|237.31|238.73|235.93|0
1662597000000|2022-09-08 00:30:00|239.42|236.62|238.14|235.34|239.88|237.08|237.57|234.77|0
1662597300000|2022-09-08 00:35:00|238.26|235.46|239.18|236.38|239.18|236.38|237.11|234.31|0
1662597600000|2022-09-08 00:40:00|238.95|236.15|238.71|235.91|238.95|236.15|237.79|234.99|0
1662597900000|2022-09-08 00:45:00|238.48|235.68|238.25|235.45|238.94|236.14|237.79|234.99|0
1662598200000|2022-09-08 00:50:00|238.02|235.22|239.39|236.59|239.85|237.05|237.55|234.75|0
1662598500000|2022-09-08 00:55:00|239.62|236.82|239.62|236.82|240.54|237.74|239.16|236.36|0
1662598800000|2022-09-08 01:00:00|239.5|236.7|239.84|237.04|240.31|237.51|239.15|236.35|0
1662599100000|2022-09-08 01:05:00|239.61|236.81|242.61|239.81|243.07|240.27|239.38|236.58|0
1662599400000|2022-09-08 01:10:00|242.38|239.58|242.84|240.04|243.07|240.27|242.26|239.46|0
1662599700000|2022-09-08 01:15:00|242.61|239.81|239.6|236.8|243.64|240.84|239.37|236.57|0
1662600000000|2022-09-08 01:20:00|239.37|236.57|241.21|238.41|241.67|238.87|239.14|236.34|0
1662600300000|2022-09-08 01:25:00|241.09|238.29|241.9|239.1|242.13|239.33|240.75|237.95|0
1662600600000|2022-09-08 01:30:00|241.67|238.87|240.97|238.17|242.13|239.33|240.74|237.94|0
1662600900000|2022-09-08 01:35:00|241.2|238.4|239.12|236.32|241.89|239.09|239.12|236.32|0
1662601200000|2022-09-08 01:40:00|239.35|236.55|239.57|236.77|240.73|237.93|239.35|236.55|0
1662601500000|2022-09-08 01:45:00|239.68|236.88|240.03|237.23|240.5|237.7|239.68|236.88|0
1662601800000|2022-09-08 01:50:00|240.14|237.34|240.02|237.22|240.49|237.69|239.33|236.53|0
1662602100000|2022-09-08 01:55:00|239.9|237.1|239.56|236.76|240.02|237.22|239.33|236.53|0
1662602400000|2022-09-08 02:00:00|239.33|236.53|240.01|237.21|240.71|237.91|239.33|236.53|0
1662602700000|2022-09-08 02:05:00|239.78|236.98|239.78|236.98|240.48|237.68|239.55|236.75|0
1662603000000|2022-09-08 02:10:00|240.01|237.21|239.31|236.51|240.47|237.67|239.31|236.51|0
1662603300000|2022-09-08 02:15:00|239.54|236.74|240|237.2|240|237.2|238.85|236.05|0
1662603600000|2022-09-08 02:20:00|240.23|237.43|240.57|237.77|240.69|237.89|239.53|236.73|0
1662603900000|2022-09-08 02:25:00|240.46|237.66|239.53|236.73|240.8|238|239.53|236.73|0
1662604200000|2022-09-08 02:30:00|239.76|236.96|239.29|236.49|240.22|237.42|239.29|236.49|0
1662604500000|2022-09-08 02:35:00|239.06|236.26|237.21|234.41|239.29|236.49|236.75|233.95|0
1662604800000|2022-09-08 02:40:00|236.98|234.18|236.98|234.18|237.44|234.64|236.75|233.95|0
1662605100000|2022-09-08 02:45:00|237.21|234.41|236.74|233.94|237.44|234.64|235.82|233.02|0
1662605400000|2022-09-08 02:50:00|236.51|233.71|236.16|233.36|236.74|233.94|236.16|233.36|0
1662605700000|2022-09-08 02:55:00|236.28|233.48|235.58|232.78|236.73|233.93|235.58|232.78|0
1662606000000|2022-09-08 03:00:00|235.81|233.01|236.73|233.93|236.96|234.16|235.81|233.01|0
1662606300000|2022-09-08 03:05:00|236.61|233.81|237.87|235.07|238.1|235.3|236.26|233.46|0
1662606600000|2022-09-08 03:10:00|238.1|235.3|240.29|237.49|240.29|237.49|237.64|234.84|0
1662606900000|2022-09-08 03:15:00|240.17|237.37|239.94|237.14|240.41|237.61|238.79|235.99|0
1662607200000|2022-09-08 03:20:00|240.17|237.37|239.12|236.32|240.17|237.37|238.78|235.98|0
1662607500000|2022-09-08 03:25:00|239.47|236.67|237.62|234.82|239.47|236.67|237.62|234.82|0
1662607800000|2022-09-08 03:30:00|237.85|235.05|238.54|235.74|238.77|235.97|237.85|235.05|0
1662608100000|2022-09-08 03:35:00|238.65|235.85|237.72|234.92|239.46|236.66|237.61|234.81|0
1662608400000|2022-09-08 03:40:00|237.84|235.04|238.3|235.5|238.53|235.73|237.15|234.35|0
1662608700000|2022-09-08 03:45:00|238.18|235.38|237.6|234.8|238.3|235.5|237.14|234.34|0
1662609000000|2022-09-08 03:50:00|237.37|234.57|237.37|234.57|237.83|235.03|236.91|234.11|0
1662609300000|2022-09-08 03:55:00|237.6|234.8|237.82|235.02|238.75|235.95|237.36|234.56|0
1662609600000|2022-09-08 04:00:00|238.05|235.25|239.66|236.86|239.66|236.86|238.05|235.25|0
1662609900000|2022-09-08 04:05:00|239.43|236.63|239.66|236.86|239.66|236.86|238.51|235.71|0
1662610200000|2022-09-08 04:10:00|239.77|236.97|240.35|237.55|240.35|237.55|239.19|236.39|0
1662610500000|2022-09-08 04:15:00|240.46|237.66|239.42|236.62|240.58|237.78|239.19|236.39|0
1662610800000|2022-09-08 04:20:00|239.65|236.85|241.49|238.69|241.49|238.69|239.65|236.85|0
1662611100000|2022-09-08 04:25:00|241.26|238.46|240.33|237.53|241.26|238.46|239.64|236.84|0
1662611400000|2022-09-08 04:30:00|240.21|237.41|240.09|237.29|240.56|237.76|239.64|236.84|0
1662611700000|2022-09-08 04:35:00|239.86|237.06|240.78|237.98|241.02|238.22|239.86|237.06|0
1662612000000|2022-09-08 04:40:00|241.01|238.21|241.47|238.67|241.94|239.14|240.78|237.98|0
1662612300000|2022-09-08 04:45:00|241.24|238.44|241.01|238.21|241.7|238.9|240.77|237.97|0
1662612600000|2022-09-08 04:50:00|240.77|237.97|241|238.2|241.24|238.44|240.31|237.51|0
1662612900000|2022-09-08 04:55:00|241.23|238.43|241.92|239.12|242.15|239.35|241|238.2|0
1662613200000|2022-09-08 05:00:00|242.15|239.35|241.92|239.12|242.61|239.81|241.69|238.89|0
1662613500000|2022-09-08 05:05:00|242.03|239.23|242.61|239.81|243.3|240.5|242.03|239.23|0
1662613800000|2022-09-08 05:10:00|242.49|239.69|242.37|239.57|243.53|240.73|241.91|239.11|0
1662614100000|2022-09-08 05:15:00|242.48|239.68|243.52|240.72|243.99|241.19|241.44|238.64|0
1662614400000|2022-09-08 05:20:00|243.4|240.6|242.59|239.79|243.52|240.72|242.13|239.33|0
1662614700000|2022-09-08 05:25:00|242.36|239.56|242.82|240.02|243.52|240.72|242.36|239.56|0
1662615000000|2022-09-08 05:30:00|242.7|239.9|241.89|239.09|243.28|240.48|241.66|238.86|0
1662615300000|2022-09-08 05:35:00|242.12|239.32|242.81|240.01|242.81|240.01|241.89|239.09|0
1662615600000|2022-09-08 05:40:00|242.92|240.12|240.72|237.92|243.04|240.24|240.72|237.92|0
1662615900000|2022-09-08 05:45:00|240.6|237.8|241.64|238.84|241.88|239.08|240.25|237.45|0
1662616200000|2022-09-08 05:50:00|241.41|238.61|240.94|238.14|241.87|239.07|240.48|237.68|0
1662616500000|2022-09-08 05:55:00|240.82|238.02|243.25|240.45|243.49|240.69|240.48|237.68|0
1662616800000|2022-09-08 06:00:00|243.49|240.69|245.34|242.54|245.81|243.01|240.7|237.9|0
1662617100000|2022-09-08 06:05:00|244.88|242.08|246.27|243.47|246.27|243.47|242.55|239.75|0
1662617400000|2022-09-08 06:10:00|246.5|243.7|249.76|246.96|249.76|246.96|245.57|242.77|0
1662617700000|2022-09-08 06:15:00|249.52|246.72|250.69|247.89|251.86|249.06|249.52|246.72|0
1662618000000|2022-09-08 06:20:00|250.92|248.12|248.12|245.32|251.16|248.36|247.76|244.96|0
1662618300000|2022-09-08 06:25:00|247.88|245.08|247.41|244.61|248.58|245.78|247.18|244.38|0
1662618600000|2022-09-08 06:30:00|247.18|244.38|247.17|244.37|247.64|244.84|246.48|243.68|0
1662618900000|2022-09-08 06:35:00|247.05|244.25|244.61|241.81|247.05|244.25|243.45|240.65|0
1662619200000|2022-09-08 06:40:00|244.84|242.04|245.54|242.74|245.54|242.74|243.91|241.11|0
1662619500000|2022-09-08 06:45:00|245.77|242.97|244.14|241.34|246|243.2|243.44|240.64|0
1662619800000|2022-09-08 06:50:00|243.9|241.1|243.43|240.63|244.37|241.57|242.97|240.17|0
1662620100000|2022-09-08 06:55:00|243.2|240.4|242.96|240.16|244.13|241.33|242.5|239.7|0
1662620400000|2022-09-08 07:00:00|243.2|240.4|244.59|241.79|245.52|242.72|241.57|238.77|0
1662620700000|2022-09-08 07:05:00|244.29|242.09|244.91|242.71|245.91|243.71|243.47|241.27|0
1662621000000|2022-09-08 07:10:00|245.84|243.64|244.67|242.47|245.84|243.64|242.82|240.62|0
1662621300000|2022-09-08 07:15:00|244.44|242.24|240.49|238.29|244.67|242.47|239.11|236.91|0
1662621600000|2022-09-08 07:20:00|240.03|237.83|236.56|234.36|240.03|237.83|233.8|231.6|0
1662621900000|2022-09-08 07:25:00|236.1|233.9|235.18|232.98|236.1|233.9|232.88|230.68|0
1662622200000|2022-09-08 07:30:00|234.95|232.75|232.41|230.21|234.95|232.75|230.13|227.93|0
1662622500000|2022-09-08 07:35:00|232.18|229.98|232.41|230.21|233.33|231.13|230.12|227.92|0
1662622800000|2022-09-08 07:40:00|232.87|230.67|233.43|231.23|234.01|231.81|231.26|229.06|0
1662623100000|2022-09-08 07:45:00|233.32|231.12|234.12|231.92|234.7|232.5|232.63|230.43|0
1662623400000|2022-09-08 07:50:00|234.24|232.04|230.1|227.9|234.24|232.04|228.61|226.41|0
1662623700000|2022-09-08 07:55:00|229.87|227.67|232.62|230.42|233.08|230.88|228.95|226.75|0
1662624000000|2022-09-08 08:00:00|232.39|230.19|229.4|227.2|232.39|230.19|227.8|225.6|0
1662624300000|2022-09-08 08:05:00|229.63|227.43|229.4|227.2|231.23|229.03|228.72|226.52|0
1662624600000|2022-09-08 08:10:00|229.17|226.97|233.06|230.86|233.06|230.86|229.17|226.97|0
1662624900000|2022-09-08 08:15:00|233.29|231.09|233.97|231.77|234.9|232.7|231.68|229.48|0
1662625200000|2022-09-08 08:20:00|234.2|232|231.44|229.24|234.89|232.69|230.86|228.66|0
1662625500000|2022-09-08 08:25:00|231.67|229.47|233.33|231.13|233.79|231.59|230.02|227.82|0
1662625800000|2022-09-08 08:30:00|233.22|231.02|232.07|229.87|233.91|231.71|231.61|229.41|0
1662626100000|2022-09-08 08:35:00|232.76|230.56|232.07|229.87|233.21|231.01|231.61|229.41|0
1662626400000|2022-09-08 08:40:00|232.86|230.66|234.58|232.38|234.81|232.61|231.84|229.64|0
1662626700000|2022-09-08 08:45:00|234.81|232.61|235.27|233.07|235.96|233.76|233.89|231.69|0
1662627000000|2022-09-08 08:50:00|235.5|233.3|235.95|233.75|236.18|233.98|234.35|232.15|0
1662627300000|2022-09-08 08:55:00|236.06|233.86|237.56|235.36|237.56|235.36|235.26|233.06|0
1662627600000|2022-09-08 09:00:00|237.33|235.13|238.25|236.05|238.25|236.05|236.64|234.44|0
1662627900000|2022-09-08 09:05:00|238.02|235.82|235.94|233.74|238.71|236.51|235.71|233.51|0
1662628200000|2022-09-08 09:10:00|235.82|233.62|235.01|232.81|236.4|234.2|235.01|232.81|0
1662628500000|2022-09-08 09:15:00|235.24|233.04|235.93|233.73|236.5|234.3|234.32|232.12|0
1662628800000|2022-09-08 09:20:00|236.04|233.84|235.69|233.49|236.85|234.65|235|232.8|0
1662629100000|2022-09-08 09:25:00|235.8|233.6|236.03|233.83|236.38|234.18|235.23|233.03|0
1662629400000|2022-09-08 09:30:00|235.8|233.6|234.76|232.56|235.8|233.6|233.15|230.95|0
1662629700000|2022-09-08 09:35:00|234.99|232.79|236.94|234.74|237.06|234.86|233.61|231.41|0
1662630000000|2022-09-08 09:40:00|237.06|234.86|234.75|232.55|237.4|235.2|234.75|232.55|0
1662630300000|2022-09-08 09:45:00|235.09|232.89|234.28|232.08|235.9|233.7|233.83|231.63|0
1662630600000|2022-09-08 09:50:00|234.05|231.85|234.97|232.77|235.66|233.46|233.37|231.17|0
1662630900000|2022-09-08 09:55:00|235.08|232.88|237.27|235.07|237.27|235.07|234.51|232.31|0
1662631200000|2022-09-08 10:00:00|237.04|234.84|236.11|233.91|238.42|236.22|236.11|233.91|0
1662631500000|2022-09-08 10:05:00|235.88|233.68|236.8|234.6|237.03|234.83|233.92|231.72|0
1662631800000|2022-09-08 10:10:00|237.03|234.83|236.33|234.13|237.26|235.06|235.18|232.98|0
1662632100000|2022-09-08 10:15:00|236.44|234.24|235.97|233.77|236.56|234.36|234.71|232.51|0
1662632400000|2022-09-08 10:20:00|236.09|233.89|237.47|235.27|237.47|235.27|234.94|232.74|0
1662632700000|2022-09-08 10:25:00|237.24|235.04|237.7|235.5|237.93|235.73|235.62|233.42|0
1662633000000|2022-09-08 10:30:00|237.47|235.27|238.15|235.95|238.38|236.18|237|234.8|0
1662633300000|2022-09-08 10:35:00|238.38|236.18|239.07|236.87|239.77|237.57|236.31|234.11|0
1662633600000|2022-09-08 10:40:00|238.84|236.64|239.76|237.56|239.87|237.67|237.68|235.48|0
1662633900000|2022-09-08 10:45:00|239.64|237.44|241.38|239.18|243|240.8|239.3|237.1|0
1662634200000|2022-09-08 10:50:00|241.61|239.41|242.76|240.56|243.1|240.9|241.14|238.94|0
1662634500000|2022-09-08 10:55:00|242.3|240.1|240.9|238.7|242.53|240.33|240.32|238.12|0
1662634800000|2022-09-08 11:00:00|241.13|238.93|243.68|241.48|243.91|241.71|240.21|238.01|0
1662635100000|2022-09-08 11:05:00|243.45|241.25|243.44|241.24|243.45|241.25|241.13|238.93|0
1662635400000|2022-09-08 11:10:00|243.67|241.47|242.51|240.31|245.76|243.56|242.28|240.08|0
1662635700000|2022-09-08 11:15:00|242.28|240.08|240.42|238.22|242.28|240.08|240.19|237.99|0
1662636000000|2022-09-08 11:20:00|240.65|238.45|239.49|237.29|241.11|238.91|239.03|236.83|0
1662636300000|2022-09-08 11:25:00|239.72|237.52|240.41|238.21|240.41|238.21|238.56|236.36|0
1662636600000|2022-09-08 11:30:00|239.48|237.28|236.48|234.28|239.59|237.39|235.89|233.69|0
1662636900000|2022-09-08 11:35:00|236.71|234.51|237.85|235.65|238.09|235.89|234.86|232.66|0
1662637200000|2022-09-08 11:40:00|238.09|235.89|237.04|234.84|239.24|237.04|236.23|234.03|0
1662637500000|2022-09-08 11:45:00|236.7|234.5|234.62|232.42|236.93|234.73|234.62|232.42|0
1662637800000|2022-09-08 11:50:00|234.39|232.19|235.3|233.1|236.57|234.37|234.38|232.18|0
1662638100000|2022-09-08 11:55:00|235.07|232.87|236.91|234.71|237.14|234.94|234.84|232.64|0
1662638400000|2022-09-08 12:00:00|236.68|234.48|238.52|236.32|238.99|236.79|236.22|234.02|0
1662638700000|2022-09-08 12:05:00|238.75|236.55|239.55|237.35|240.14|237.94|238.29|236.09|0
1662639000000|2022-09-08 12:10:00|239.67|237.47|239.09|236.89|240.13|237.93|239.09|236.89|0
1662639300000|2022-09-08 12:15:00|239.21|237.01|231.62|229.42|245.47|243.27|231.62|229.42|0
1662639600000|2022-09-08 12:20:00|231.85|229.65|240.52|238.32|240.65|238.45|231.39|229.19|0
1662639900000|2022-09-08 12:25:00|240.65|238.45|237.39|235.19|240.88|238.68|235.3|233.1|0
1662640200000|2022-09-08 12:30:00|237.62|235.42|228.61|226.41|237.62|235.42|228.38|226.18|0
1662640500000|2022-09-08 12:35:00|229.3|227.1|229.75|227.55|231.48|229.28|228.61|226.41|0
1662640800000|2022-09-08 12:40:00|229.98|227.78|227.72|225.52|230.21|228.01|224.98|222.78|0
1662641100000|2022-09-08 12:45:00|227.49|225.29|229.78|227.58|231.62|229.42|226.34|224.14|0
1662641400000|2022-09-08 12:50:00|230.01|227.81|227.71|225.51|233|230.8|225.76|223.56|0
1662641700000|2022-09-08 12:55:00|227.25|225.05|221.31|219.11|227.25|225.05|220.4|218.2|0
1662642000000|2022-09-08 13:00:00|221.08|218.88|220.43|218.23|222.25|220.05|219.75|217.55|0
1662642300000|2022-09-08 13:05:00|220.66|218.46|218.24|216.04|221.56|219.36|216.47|214.27|0
1662642600000|2022-09-08 13:10:00|218.01|215.81|214.41|212.21|220.49|218.29|214.41|212.21|0
1662642900000|2022-09-08 13:15:00|214.86|212.66|218|215.8|218.45|216.25|213.29|211.09|0
1662643200000|2022-09-08 13:20:00|218.45|216.25|216.64|214.44|218.45|216.25|213.5|211.3|0
1662643500000|2022-09-08 13:25:00|216.42|214.22|213.27|211.07|217.09|214.89|212.82|210.62|0
1662643800000|2022-09-08 13:30:00|213.94|211.74|207.17|204.97|213.94|211.74|204.08|201.88|0
1662644100000|2022-09-08 13:35:00|206.73|204.53|210.95|208.75|212.29|210.09|204.51|202.31|0
1662644400000|2022-09-08 13:40:00|210.28|208.08|227.12|224.92|227.58|225.38|204.73|202.53|0
1662644700000|2022-09-08 13:45:00|226.43|224.23|226.2|224|229.63|227.43|220.28|218.08|0
1662645000000|2022-09-08 13:50:00|225.97|223.77|229.63|227.43|230.78|228.58|222.55|220.35|0
1662645300000|2022-09-08 13:55:00|229.17|226.97|231|228.8|234.92|232.72|227.79|225.59|0
1662645600000|2022-09-08 14:00:00|232.38|230.18|220.38|218.18|233.53|231.33|219.02|216.82|0
1662645900000|2022-09-08 14:05:00|220.15|217.95|227.66|225.46|230.64|228.44|220.15|217.95|0
1662646200000|2022-09-08 14:10:00|227.2|225|225.14|222.94|231.09|228.89|222.64|220.44|0
1662646500000|2022-09-08 14:15:00|226.28|224.08|239.38|237.18|239.85|237.65|222.63|220.43|0
1662646800000|2022-09-08 14:20:00|238.69|236.49|233.38|231.18|242.86|240.66|232.69|230.49|0
1662647100000|2022-09-08 14:25:00|232.69|230.49|236.65|234.45|237.76|235.56|231.31|229.11|0
1662647400000|2022-09-08 14:30:00|236.88|234.68|242.92|240.72|243.86|241.66|233.87|231.67|0
1662647700000|2022-09-08 14:35:00|243.15|240.95|248.29|246.09|249.94|247.74|240.13|237.93|0
1662648000000|2022-09-08 14:40:00|248.53|246.33|251.09|248.89|252.05|249.85|246.19|243.99|0
1662648300000|2022-09-08 14:45:00|251.33|249.13|250.15|247.95|252.97|250.77|248.74|246.54|0
1662648600000|2022-09-08 14:50:00|249.91|247.71|251.08|248.88|251.79|249.59|246.4|244.2|0
1662648900000|2022-09-08 14:55:00|251.32|249.12|255.79|253.59|256.73|254.53|249.91|247.71|0
1662649200000|2022-09-08 15:00:00|256.02|253.82|259.59|257.39|262.19|259.99|255.08|252.88|0
1662649500000|2022-09-08 15:05:00|259.35|257.15|261.71|259.51|263.14|260.94|259.35|257.15|0
1662649800000|2022-09-08 15:10:00|261.95|259.75|262.42|260.22|263.13|260.93|258.64|256.44|0
1662650100000|2022-09-08 15:15:00|262.9|260.7|262.89|260.69|264.32|262.12|260.76|258.56|0
1662650400000|2022-09-08 15:20:00|263.13|260.93|262.89|260.69|265.26|263.06|261.7|259.5|0
1662650700000|2022-09-08 15:25:00|263.36|261.16|260.44|258.24|263.6|261.4|259.33|257.13|0
1662651000000|2022-09-08 15:30:00|259.97|257.77|261.38|259.18|261.61|259.41|258.79|256.59|0
1662651300000|2022-09-08 15:35:00|260.9|258.7|255.02|252.82|263.5|261.3|254.32|252.12|0
1662651600000|2022-09-08 15:40:00|254.78|252.58|254.31|252.11|255.25|253.05|251.03|248.83|0
1662651900000|2022-09-08 15:45:00|253.84|251.64|251.82|249.62|256.19|253.99|251.13|248.93|0
1662652200000|2022-09-08 15:50:00|251.58|249.38|254.63|252.43|255.1|252.9|249.71|247.51|0
1662652500000|2022-09-08 15:55:00|254.86|252.66|252.51|250.31|255.33|253.13|252.28|250.08|0
1662652800000|2022-09-08 16:00:00|252.98|250.78|232.74|230.54|254.15|251.95|232.51|230.31|0
1662653100000|2022-09-08 16:05:00|232.51|230.31|224.48|222.28|232.74|230.54|219.02|216.82|0
1662653400000|2022-09-08 16:10:00|223.79|221.59|220.09|217.01|224.25|222.05|215.61|212.53|0
1662653700000|2022-09-08 16:15:00|218.96|215.88|220.08|217|223.73|220.65|215.33|212.25|0
1662654000000|2022-09-08 16:20:00|220.99|217.91|217.14|214.94|221.68|218.6|212.62|209.54|0
1662654300000|2022-09-08 16:25:00|217.6|215.4|221.45|219.25|223.05|220.85|215.33|213.13|0
1662654600000|2022-09-08 16:30:00|220.77|218.57|227.14|224.06|229.22|227.02|220.09|217.89|0
1662654900000|2022-09-08 16:35:00|227.37|224.29|228.62|225.54|230.92|227.84|227.01|223.93|0
1662655200000|2022-09-08 16:40:00|228.39|225.31|237.87|234.79|239.03|235.95|226.55|223.47|0
1662655500000|2022-09-08 16:45:00|238.33|235.25|236.7|233.62|238.33|235.25|234.62|231.54|0
1662655800000|2022-09-08 16:50:00|236.47|233.39|238.81|236.61|241.84|239.64|235.56|233.36|0
1662656100000|2022-09-08 16:55:00|238.58|236.38|237.18|234.98|239.97|237.77|236.83|234.63|0
1662656400000|2022-09-08 17:00:00|236.95|234.75|233.3|230.22|239.04|236.84|231.38|229.18|0
1662656700000|2022-09-08 17:05:00|233.05|229.97|234.67|231.59|235.6|232.52|230.74|227.66|0
1662657000000|2022-09-08 17:10:00|234.9|231.82|248.95|245.87|249.65|246.57|234.9|231.82|0
1662657300000|2022-09-08 17:15:00|249.42|246.34|247.77|244.69|250.12|247.04|246.36|243.28|0
1662657600000|2022-09-08 17:20:00|248|244.92|249.39|247.19|250.21|247.19|247.3|244.22|0
1662657900000|2022-09-08 17:25:00|248.69|246.49|248.68|246.48|251.75|249.55|245.63|243.43|0
1662658200000|2022-09-08 17:30:00|248.92|246.72|247.97|245.77|250.56|248.36|244.45|242.25|0
1662658500000|2022-09-08 17:35:00|247.74|245.54|251.73|249.53|255.28|253.08|247.27|245.07|0
1662658800000|2022-09-08 17:40:00|252.44|250.24|253.15|250.95|253.73|251.53|250.79|248.59|0
1662659100000|2022-09-08 17:45:00|252.2|250|253.61|251.41|253.62|251.42|250.79|248.59|0
1662659400000|2022-09-08 17:50:00|253.85|251.65|249.13|246.93|254.09|251.89|249.13|246.93|0
1662659700000|2022-09-08 17:55:00|249.6|247.4|246.78|244.58|249.84|247.64|239.75|237.55|0
1662660000000|2022-09-08 18:00:00|247.95|245.75|251.01|248.81|251.01|248.81|245.6|243.4|0
1662660300000|2022-09-08 18:05:00|251.24|249.04|248.41|246.21|252.89|250.69|246.53|244.33|0
1662660600000|2022-09-08 18:10:00|248.88|246.68|247.37|245.17|250.9|248.7|247.14|244.94|0
1662660900000|2022-09-08 18:15:00|247.14|244.94|251.13|248.93|252.31|250.11|245.03|242.83|0
1662661200000|2022-09-08 18:20:00|250.66|248.46|251.12|248.92|251.84|249.64|249.01|246.81|0
1662661500000|2022-09-08 18:25:00|250.89|248.69|249.94|247.74|252.53|250.33|248.88|246.68|0
1662661800000|2022-09-08 18:30:00|250.18|247.98|256.24|254.04|256.48|254.28|249.94|247.74|0
1662662100000|2022-09-08 18:35:00|256.48|254.28|256.24|254.04|256.94|254.74|253.65|251.45|0
1662662400000|2022-09-08 18:40:00|256.47|254.27|249.61|246.53|256.94|254.74|243.56|241.36|0
1662662700000|2022-09-08 18:45:00|249.14|246.06|245.03|241.95|250.79|247.71|242.93|239.85|0
1662663000000|2022-09-08 18:50:00|245.73|242.65|247.62|245.42|248.8|246.6|241.55|239.35|0
1662663300000|2022-09-08 18:55:00|247.15|244.95|243.64|241.44|247.39|245.19|242.25|240.05|0
1662663600000|2022-09-08 19:00:00|243.88|241.68|241.31|239.11|247.15|244.95|237.59|235.39|0
1662663900000|2022-09-08 19:05:00|241.54|239.34|242|239.8|244.8|242.6|240.38|238.18|0
1662664200000|2022-09-08 19:10:00|241.77|239.57|246.9|244.7|246.9|244.7|239.67|237.47|0
1662664500000|2022-09-08 19:15:00|247.13|244.93|248.3|246.1|249.01|246.81|245.49|243.29|0
1662664800000|2022-09-08 19:20:00|248.07|245.87|250.89|248.69|252.06|249.86|247.36|245.16|0
1662665100000|2022-09-08 19:25:00|251.12|248.92|248.53|246.33|251.59|249.39|248.06|245.86|0
1662665400000|2022-09-08 19:30:00|249|246.8|247.12|244.92|252.29|250.09|246.41|244.21|0
1662665700000|2022-09-08 19:35:00|246.88|244.68|248.05|245.85|248.99|246.79|245|242.8|0
1662666000000|2022-09-08 19:40:00|247.82|245.62|241.95|239.75|248.76|246.56|241.25|239.05|0
1662666300000|2022-09-08 19:45:00|241.72|239.52|243.87|241.67|248.11|245.91|241.49|239.29|0
1662666600000|2022-09-08 19:50:00|245.75|243.55|256.63|254.43|256.63|254.43|245.75|243.55|0
1662666900000|2022-09-08 19:55:00|255.91|253.71|260.19|257.99|260.43|258.23|254.96|252.76|0
1662667200000|2022-09-08 20:00:00|260.67|258.47|263|260.8|263.24|261.04|260.43|258.23|0
1662667500000|2022-09-08 20:05:00|263.24|261.04|263|260.8|263.96|261.76|262.52|260.32|0
1662667800000|2022-09-08 20:10:00|262.76|260.56|263.71|261.51|264.67|262.47|262.52|260.32|0
1662668100000|2022-09-08 20:15:00|264.97|262.17|265.44|262.64|265.44|262.64|264.49|261.69|0
1662668400000|2022-09-08 20:20:00|265.56|262.76|264.48|261.68|265.56|262.76|264.48|261.68|0
1662668700000|2022-09-08 20:25:00|264|261.2|264.24|261.44|264.48|261.68|264|261.2|0
1662669000000|2022-09-08 20:30:00|264.48|261.68|264|261.2|264.48|261.68|264|261.2|0
1662669300000|2022-09-08 20:35:00|264.24|261.44|263.99|261.19|264.24|261.44|263.99|261.19|0
1662669600000|2022-09-08 20:40:00|264.23|261.43|264.54|261.74|264.54|261.74|264.23|261.43|0
1662669900000|2022-09-08 20:45:00|264.78|261.98|264.54|261.74|265.02|262.22|264.54|261.74|0
1662670200000|2022-09-08 20:50:00|264.78|261.98|264.77|261.97|265.01|262.21|264.53|261.73|0
1662670500000|2022-09-08 20:55:00|264.53|261.73|264.41|261.61|265.25|262.45|264.41|261.61|0
1662670800000|2022-09-08 21:00:00|264.51|261.71|264.65|261.85|264.86|262.06|264.3|261.5|0
1662671100000|2022-09-08 21:05:00|264.61|261.81|264.82|262.02|264.82|262.02|264.58|261.78|0
1662671400000|2022-09-08 21:10:00|264.79|261.99|264.64|261.84|264.79|261.99|264.64|261.84|0
1662671700000|2022-09-08 21:15:00|264.79|261.99|264.54|261.74|264.79|261.99|264.29|261.49|0
1662672000000|2022-09-08 21:20:00|264.6|261.8|264.88|262.08|264.92|262.12|264.39|261.59|0
1662672300000|2022-09-08 21:25:00|264.47|261.67|264.84|262.04|265.11|262.31|264.43|261.63|0
1662672600000|2022-09-08 21:30:00|264.81|262.01|264.67|261.87|264.81|262.01|264.25|261.45|0
1662672900000|2022-09-08 21:35:00|264.63|261.83|264.14|261.34|264.63|261.83|264.14|261.34|0
1662673200000|2022-09-08 21:40:00|264.04|261.24|264.08|261.28|264.08|261.28|264|261.2|0
1662673500000|2022-09-08 21:45:00|264.14|261.34|264.25|261.45|264.42|261.62|264|261.2|0
1662673800000|2022-09-08 21:50:00|264.28|261.48|264.24|261.44|264.42|261.62|264|261.2|0
1662674100000|2022-09-08 21:55:00|264.45|261.65|264.35|261.55|264.45|261.65|264.17|261.37|0
1662674400000|2022-09-08 22:00:00|264.36|261.56|262.93|260.13|265.08|262.28|262.69|259.89|0
1662674700000|2022-09-08 22:05:00|262.81|260.01|262.81|260.01|263.05|260.25|262.69|259.89|0
1662675000000|2022-09-08 22:10:00|262.93|260.13|262.81|260.01|263.05|260.25|262.57|259.77|0
1662675300000|2022-09-08 22:15:00|262.57|259.77|261.13|258.33|262.81|260.01|261.13|258.33|0
1662675600000|2022-09-08 22:20:00|261.01|258.21|260.89|258.09|261.61|258.81|260.89|258.09|0
1662675900000|2022-09-08 22:25:00|261.13|258.33|260.53|257.73|261.37|258.57|260.41|257.61|0
1662676200000|2022-09-08 22:30:00|260.65|257.85|261.36|258.56|261.6|258.8|260.29|257.49|0
1662676500000|2022-09-08 22:35:00|261.12|258.32|262.79|259.99|262.79|259.99|261.12|258.32|0
1662676800000|2022-09-08 22:40:00|262.55|259.75|261.59|258.79|262.79|259.99|261.36|258.56|0
1662677100000|2022-09-08 22:45:00|261.83|259.03|261.83|259.03|262.31|259.51|261.83|259.03|0
1662677400000|2022-09-08 22:50:00|261.7|258.9|261.59|258.79|261.83|259.03|261.59|258.79|0
1662677700000|2022-09-08 22:55:00|261.83|259.03|262.78|259.98|262.78|259.98|261.82|259.02|0
1662678000000|2022-09-08 23:00:00|263.01|260.21|263.84|261.04|263.97|261.17|263.01|260.21|0
1662678300000|2022-09-08 23:05:00|263.49|260.69|263.49|260.69|264.08|261.28|263.25|260.45|0
1662678600000|2022-09-08 23:10:00|263.36|260.56|263.96|261.16|264.2|261.4|263.25|260.45|0
1662678900000|2022-09-08 23:15:00|264.2|261.4|264.43|261.63|264.44|261.64|264.07|261.27|0
1662679200000|2022-09-08 23:20:00|264.67|261.87|265.87|263.07|265.87|263.07|264.67|261.87|0
1662679500000|2022-09-08 23:25:00|265.63|262.83|265.86|263.06|265.87|263.07|265.63|262.83|0
1662679800000|2022-09-08 23:30:00|265.62|262.82|264.9|262.1|265.86|263.06|264.19|261.39|0
1662680100000|2022-09-08 23:35:00|264.78|261.98|264.66|261.86|265.14|262.34|263.95|261.15|0
1662680400000|2022-09-08 23:40:00|264.9|262.1|263.7|260.9|264.9|262.1|263.7|260.9|0
1662680700000|2022-09-08 23:45:00|263.94|261.14|264.65|261.85|264.65|261.85|263.7|260.9|0
1662681000000|2022-09-08 23:50:00|265.13|262.33|265.13|262.33|265.85|263.05|264.41|261.61|0
1662681300000|2022-09-08 23:55:00|264.89|262.09|263.45|260.65|264.89|262.09|263.45|260.65|0
1662681600000|2022-09-09 00:00:00|263.69|260.89|263.45|260.65|265.6|262.8|262.97|260.17|0
1662681900000|2022-09-09 00:05:00|263.21|260.41|265.12|262.32|265.84|263.04|262.97|260.17|0
1662682200000|2022-09-09 00:10:00|265.36|262.56|268.23|265.43|268.23|265.43|265.36|262.56|0
1662682500000|2022-09-09 00:15:00|268.47|265.67|269.18|266.38|270.38|267.58|267.51|264.71|0
1662682800000|2022-09-09 00:20:00|268.94|266.14|268.22|265.42|269.18|266.38|267.98|265.18|0
1662683100000|2022-09-09 00:25:00|268.46|265.66|269.66|266.86|269.66|266.86|267.38|264.58|0
1662683400000|2022-09-09 00:30:00|269.42|266.62|272.78|269.98|273.26|270.46|269.42|266.62|0
1662683700000|2022-09-09 00:35:00|273.02|270.22|273.01|270.21|273.5|270.7|272.53|269.73|0
1662684000000|2022-09-09 00:40:00|273.25|270.45|273.73|270.93|274.21|271.41|273.01|270.21|0
1662684300000|2022-09-09 00:45:00|273.97|271.17|273.49|270.69|274.21|271.41|273.01|270.21|0
1662684600000|2022-09-09 00:50:00|273.25|270.45|274.21|271.41|274.69|271.89|273.25|270.45|0
1662684900000|2022-09-09 00:55:00|273.84|271.04|272.04|269.24|273.97|271.17|271.56|268.76|0
1662685200000|2022-09-09 01:00:00|271.8|269|270.36|267.56|272.52|269.72|270.12|267.32|0
1662685500000|2022-09-09 01:05:00|269.88|267.08|271.07|268.27|271.79|268.99|269.51|266.71|0
1662685800000|2022-09-09 01:10:00|271.31|268.51|270.35|267.55|271.43|268.63|270.23|267.43|0
1662686100000|2022-09-09 01:15:00|270.46|267.66|271.79|268.99|271.79|268.99|269.87|267.07|0
1662686400000|2022-09-09 01:20:00|272.51|269.71|270.34|267.54|272.51|269.71|270.34|267.54|0
1662686700000|2022-09-09 01:25:00|270.1|267.3|268.66|265.86|270.34|267.54|268.66|265.86|0
1662687000000|2022-09-09 01:30:00|268.42|265.62|265.78|262.98|268.66|265.86|265.78|262.98|0
1662687300000|2022-09-09 01:35:00|266.02|263.22|266.26|263.46|266.98|264.18|265.89|263.09|0
1662687600000|2022-09-09 01:40:00|266.02|263.22|267.93|265.13|268.65|265.85|266.02|263.22|0
1662687900000|2022-09-09 01:45:00|268.05|265.25|268.65|265.85|268.65|265.85|267.45|264.65|0
1662688200000|2022-09-09 01:50:00|268.89|266.09|268.93|266.13|270.13|267.33|268.65|265.85|0
1662688500000|2022-09-09 01:55:00|269.17|266.37|267.97|265.17|269.41|266.61|267.73|264.93|0
1662688800000|2022-09-09 02:00:00|268.21|265.41|269.41|266.61|269.65|266.85|268.21|265.41|0
1662689100000|2022-09-09 02:05:00|269.17|266.37|268.92|266.12|269.89|267.09|268.8|266|0
1662689400000|2022-09-09 02:10:00|269.4|266.6|270.84|268.04|271.32|268.52|269.4|266.6|0
1662689700000|2022-09-09 02:15:00|271.08|268.28|270.36|267.56|271.32|268.52|270.12|267.32|0
1662690000000|2022-09-09 02:20:00|270.6|267.8|271.31|268.51|271.56|268.76|270.36|267.56|0
1662690300000|2022-09-09 02:25:00|271.19|268.39|272.51|269.71|272.51|269.71|271.19|268.39|0
1662690600000|2022-09-09 02:30:00|272.75|269.95|273.23|270.43|274.2|271.4|272.63|269.83|0
1662690900000|2022-09-09 02:35:00|272.99|270.19|272.27|269.47|273.23|270.43|271.55|268.75|0
1662691200000|2022-09-09 02:40:00|272.03|269.23|272.26|269.46|272.75|269.95|271.78|268.98|0
1662691500000|2022-09-09 02:45:00|272.5|269.7|269.86|267.06|272.5|269.7|269.62|266.82|0
1662691800000|2022-09-09 02:50:00|270.1|267.3|270.1|267.3|270.82|268.02|269.97|267.17|0
1662692100000|2022-09-09 02:55:00|270.34|267.54|270.33|267.53|270.81|268.01|270.09|267.29|0
1662692400000|2022-09-09 03:00:00|270.57|267.77|270.92|268.12|271.05|268.25|269.85|267.05|0
1662692700000|2022-09-09 03:05:00|271.05|268.25|269.61|266.81|271.05|268.25|269.37|266.57|0
1662693000000|2022-09-09 03:10:00|269.85|267.05|269.84|267.04|270.8|268|269.61|266.81|0
1662693300000|2022-09-09 03:15:00|270.08|267.28|270.8|268|270.8|268|269.84|267.04|0
1662693600000|2022-09-09 03:20:00|271.04|268.24|271.04|268.24|271.52|268.72|270.56|267.76|0
1662693900000|2022-09-09 03:25:00|271.28|268.48|273.2|270.4|273.2|270.4|271.04|268.24|0
1662694200000|2022-09-09 03:30:00|272.96|270.16|271.61|268.81|273.2|270.4|271.37|268.57|0
1662694500000|2022-09-09 03:35:00|272.09|269.29|271.85|269.05|272.09|269.29|271.37|268.57|0
1662694800000|2022-09-09 03:40:00|272.09|269.29|272.8|270|273.04|270.24|272.09|269.29|0
1662695100000|2022-09-09 03:45:00|272.68|269.88|271.12|268.32|272.8|270|271.12|268.32|0
1662695400000|2022-09-09 03:50:00|271.36|268.56|271.84|269.04|272.32|269.52|271.12|268.32|0
1662695700000|2022-09-09 03:55:00|272.08|269.28|272.79|269.99|273.04|270.24|272.08|269.28|0
1662696000000|2022-09-09 04:00:00|273.03|270.23|273.27|270.47|273.99|271.19|272.79|269.99|0
1662696300000|2022-09-09 04:05:00|273.51|270.71|273.99|271.19|274.71|271.91|273.51|270.71|0
1662696600000|2022-09-09 04:10:00|274.23|271.43|274.95|272.15|275.19|272.39|273.75|270.95|0
1662696900000|2022-09-09 04:15:00|274.71|271.91|274.22|271.42|274.95|272.15|274.22|271.42|0
1662697200000|2022-09-09 04:20:00|273.98|271.18|273.98|271.18|274.46|271.66|273.74|270.94|0
1662697500000|2022-09-09 04:25:00|274.1|271.3|274.22|271.42|274.46|271.66|273.26|270.46|0
1662697800000|2022-09-09 04:30:00|273.98|271.18|274.7|271.9|274.7|271.9|273.74|270.94|0
1662698100000|2022-09-09 04:35:00|274.94|272.14|276.14|273.34|276.14|273.34|274.69|271.89|0
1662698400000|2022-09-09 04:40:00|276.01|273.21|276.13|273.33|276.38|273.58|275.65|272.85|0
1662698700000|2022-09-09 04:45:00|276.25|273.45|278.78|275.98|279.27|276.47|276.13|273.33|0
1662699000000|2022-09-09 04:50:00|278.54|275.74|278.78|275.98|279.02|276.22|278.3|275.5|0
1662699300000|2022-09-09 04:55:00|278.54|275.74|278.05|275.25|278.78|275.98|278.05|275.25|0
1662699600000|2022-09-09 05:00:00|278.29|275.49|277.33|274.53|278.54|275.74|276.6|273.8|0
1662699900000|2022-09-09 05:05:00|277.57|274.77|274.92|272.12|277.68|274.88|274.92|272.12|0
1662700200000|2022-09-09 05:10:00|275.16|272.36|275.39|272.59|275.64|272.84|274.67|271.87|0
1662700500000|2022-09-09 05:15:00|275.15|272.35|275.87|273.07|276.6|273.8|275.15|272.35|0
1662700800000|2022-09-09 05:20:00|275.63|272.83|275.39|272.59|275.87|273.07|274.67|271.87|0
1662701100000|2022-09-09 05:25:00|275.5|272.7|276.35|273.55|276.83|274.03|275.39|272.59|0
1662701400000|2022-09-09 05:30:00|276.59|273.79|273.7|270.9|277.31|274.51|273.22|270.42|0
1662701700000|2022-09-09 05:35:00|273.81|271.01|273.21|270.41|273.81|271.01|272.73|269.93|0
1662702000000|2022-09-09 05:40:00|273.45|270.65|274.41|271.61|275.14|272.34|273.45|270.65|0
1662702300000|2022-09-09 05:45:00|274.89|272.09|274.98|272.18|275.23|272.43|273.69|270.89|0
1662702600000|2022-09-09 05:50:00|274.74|271.94|273.3|270.5|274.98|272.18|273.06|270.26|0
1662702900000|2022-09-09 05:55:00|273.06|270.26|274.02|271.22|274.26|271.46|272.57|269.77|0
1662703200000|2022-09-09 06:00:00|273.29|270.49|269.21|266.41|273.53|270.73|268.97|266.17|0
1662703500000|2022-09-09 06:05:00|269.45|266.65|269.26|266.46|269.74|266.94|268.73|265.93|0
1662703800000|2022-09-09 06:10:00|268.78|265.98|269.49|266.69|269.97|267.17|268.78|265.98|0
1662704100000|2022-09-09 06:15:00|269.61|266.81|269.83|267.03|270.93|268.13|269.61|266.81|0
1662704400000|2022-09-09 06:20:00|270.07|267.27|270.18|267.38|271.03|268.23|270.07|267.27|0
1662704700000|2022-09-09 06:25:00|270.07|267.27|268.39|265.59|270.66|267.86|268.39|265.59|0
1662705000000|2022-09-09 06:30:00|268.87|266.07|266.23|263.43|269.11|266.31|265.99|263.19|0
1662705300000|2022-09-09 06:35:00|265.99|263.19|268.02|265.22|268.14|265.34|265.51|262.71|0
1662705600000|2022-09-09 06:40:00|267.42|264.62|267.66|264.86|267.66|264.86|266.58|263.78|0
1662705900000|2022-09-09 06:45:00|267.42|264.62|269.09|266.29|269.33|266.53|267.42|264.62|0
1662706200000|2022-09-09 06:50:00|268.61|265.81|269.09|266.29|269.57|266.77|268.61|265.81|0
1662706500000|2022-09-09 06:55:00|269.33|266.53|270.52|267.72|271.72|268.92|269.09|266.29|0
1662706800000|2022-09-09 07:00:00|270.04|267.24|274.6|271.8|274.84|272.04|269.92|267.12|0
1662707100000|2022-09-09 07:05:00|274.54|272.34|277.38|274.3|282.2|279.8|274.54|272.34|0
1662707400000|2022-09-09 07:10:00|277.62|274.54|284.89|282.69|285.37|283.17|277.38|274.3|0
1662707700000|2022-09-09 07:15:00|285.13|282.93|283.31|281.11|285.85|283.65|282.71|280.51|0
1662708000000|2022-09-09 07:20:00|283.68|281.48|283.92|281.72|286.09|283.89|283.43|281.23|0
1662708300000|2022-09-09 07:25:00|284.16|281.96|288.75|286.55|288.99|286.79|284.16|281.96|0
1662708600000|2022-09-09 07:30:00|288.51|286.31|282.46|280.26|289.23|287.03|282.46|280.26|0
1662708900000|2022-09-09 07:35:00|282.58|280.38|281.61|279.41|282.94|280.74|280.29|278.09|0
1662709200000|2022-09-09 07:40:00|281.25|279.05|279.56|277.36|281.97|279.77|279.08|276.88|0
1662709500000|2022-09-09 07:45:00|279.8|277.6|281|278.8|281.97|279.77|279.56|277.36|0
1662709800000|2022-09-09 07:50:00|280.52|278.32|278.83|276.63|281.49|279.29|277.63|275.43|0
1662710100000|2022-09-09 07:55:00|278.59|276.39|280.52|278.32|281.24|279.04|278.23|276.03|0
1662710400000|2022-09-09 08:00:00|280.63|278.43|280.75|278.55|281|278.8|278.59|276.39|0
1662710700000|2022-09-09 08:05:00|280.51|278.31|282.92|280.72|282.92|280.72|280.51|278.31|0
1662711000000|2022-09-09 08:10:00|282.68|280.48|284.37|282.17|285.1|282.9|282.07|279.87|0
1662711300000|2022-09-09 08:15:00|284.61|282.41|289.56|287.36|290.18|287.98|284.61|282.41|0
1662711600000|2022-09-09 08:20:00|289.93|287.73|290.41|288.21|291.14|288.94|289.21|287.01|0
1662711900000|2022-09-09 08:25:00|290.17|287.97|291.14|288.94|291.38|289.18|289.93|287.73|0
1662712200000|2022-09-09 08:30:00|290.9|288.7|289.03|286.83|291.62|289.42|288.79|286.59|0
1662712500000|2022-09-09 08:35:00|288.79|286.59|287.08|284.88|290.6|288.4|286.84|284.64|0
1662712800000|2022-09-09 08:40:00|286.36|284.16|290.24|288.04|290.6|288.4|285.63|283.43|0
1662713100000|2022-09-09 08:45:00|289.99|287.79|291.45|289.25|291.69|289.49|289.99|287.79|0
1662713400000|2022-09-09 08:50:00|291.69|289.49|291.69|289.49|291.93|289.73|290.72|288.52|0
1662713700000|2022-09-09 08:55:00|291.93|289.73|291.44|289.24|292.17|289.97|291.08|288.88|0
1662714000000|2022-09-09 09:00:00|291.69|289.49|291.69|289.49|292.17|289.97|289.5|287.3|0
1662714300000|2022-09-09 09:05:00|291.93|289.73|290.95|288.75|292.17|289.97|289.5|287.3|0
1662714600000|2022-09-09 09:10:00|291.2|289|291.68|289.48|292.17|289.97|290.95|288.75|0
1662714900000|2022-09-09 09:15:00|291.92|289.72|289.73|287.53|291.92|289.72|289.73|287.53|0
1662715200000|2022-09-09 09:20:00|289.98|287.78|291.68|289.48|292.16|289.96|289.98|287.78|0
1662715500000|2022-09-09 09:25:00|291.43|289.23|291.19|288.99|291.68|289.48|289.97|287.77|0
1662715800000|2022-09-09 09:30:00|291.3|289.1|290.7|288.5|291.43|289.23|290.46|288.26|0
1662716100000|2022-09-09 09:35:00|290.57|288.37|291.18|288.98|291.18|288.98|289.73|287.53|0
1662716400000|2022-09-09 09:40:00|290.94|288.74|288.75|286.55|292.15|289.95|288.75|286.55|0
1662716700000|2022-09-09 09:45:00|288.51|286.31|288.02|285.82|289.24|287.04|288.02|285.82|0
1662717000000|2022-09-09 09:50:00|287.89|285.69|286.8|284.6|288.5|286.3|285.83|283.63|0
1662717300000|2022-09-09 09:55:00|286.68|284.48|289.96|287.76|290.44|288.24|286.68|284.48|0
1662717600000|2022-09-09 10:00:00|289.71|287.51|287.4|285.2|290.2|288|287.4|285.2|0
1662717900000|2022-09-09 10:05:00|287.28|285.08|286.07|283.87|288.61|286.41|286.07|283.87|0
1662718200000|2022-09-09 10:10:00|286.43|284.23|287.76|285.56|287.77|285.57|286.43|284.23|0
1662718500000|2022-09-09 10:15:00|287.52|285.32|287.76|285.56|290.19|287.99|286.55|284.35|0
1662718800000|2022-09-09 10:20:00|287.63|285.43|290.43|288.23|290.43|288.23|286.79|284.59|0
1662719100000|2022-09-09 10:25:00|290.19|287.99|290.91|288.71|291.16|288.96|289.46|287.26|0
1662719400000|2022-09-09 10:30:00|290.67|288.47|292.13|289.93|293.34|291.14|290.18|287.98|0
1662719700000|2022-09-09 10:35:00|291.88|289.68|294.68|292.48|295.05|292.85|291.4|289.2|0
1662720000000|2022-09-09 10:40:00|294.56|292.36|295.53|293.33|296.26|294.06|294.32|292.12|0
1662720300000|2022-09-09 10:45:00|295.77|293.57|296.02|293.82|296.99|294.79|295.53|293.33|0
1662720600000|2022-09-09 10:50:00|296.26|294.06|294.8|292.6|296.26|294.06|294.8|292.6|0
1662720900000|2022-09-09 10:55:00|295.04|292.84|294.31|292.11|295.53|293.33|293.58|291.38|0
1662721200000|2022-09-09 11:00:00|293.82|291.62|291.99|289.79|293.82|291.62|290.9|288.7|0
1662721500000|2022-09-09 11:05:00|292.11|289.91|292.84|290.64|293.09|290.89|291.63|289.43|0
1662721800000|2022-09-09 11:10:00|293.08|290.88|292.35|290.15|293.08|290.88|290.65|288.45|0
1662722100000|2022-09-09 11:15:00|292.6|290.4|291.86|289.66|293.32|291.12|290.89|288.69|0
1662722400000|2022-09-09 11:20:00|291.62|289.42|289.67|287.47|291.86|289.66|289.43|287.23|0
1662722700000|2022-09-09 11:25:00|289.43|287.23|290.4|288.2|290.89|288.69|289.19|286.99|0
1662723000000|2022-09-09 11:30:00|290.16|287.96|287.48|285.28|290.4|288.2|286.99|284.79|0
1662723300000|2022-09-09 11:35:00|287.35|285.15|289.66|287.46|290.15|287.95|287.35|285.15|0
1662723600000|2022-09-09 11:40:00|289.42|287.22|289.66|287.46|290.15|287.95|288.69|286.49|0
1662723900000|2022-09-09 11:45:00|289.42|287.22|289.42|287.22|289.91|287.71|288.93|286.73|0
1662724200000|2022-09-09 11:50:00|289.66|287.46|288.93|286.73|289.9|287.7|288.44|286.24|0
1662724500000|2022-09-09 11:55:00|288.69|286.49|288.44|286.24|288.93|286.73|286.26|284.06|0
1662724800000|2022-09-09 12:00:00|288.68|286.48|286.98|284.78|288.68|286.48|286.25|284.05|0
1662725100000|2022-09-09 12:05:00|286.74|284.54|284.55|282.35|286.98|284.78|284.55|282.35|0
1662725400000|2022-09-09 12:10:00|285.28|283.08|286.49|284.29|286.98|284.78|284.55|282.35|0
1662725700000|2022-09-09 12:15:00|286.73|284.53|288.19|285.99|288.92|286.72|286.25|284.05|0
1662726000000|2022-09-09 12:20:00|288.43|286.23|288.81|286.61|289.64|287.44|287.46|285.26|0
1662726300000|2022-09-09 12:25:00|288.93|286.73|289.29|287.09|291.49|289.29|288.81|286.61|0
1662726600000|2022-09-09 12:30:00|289.05|286.85|292.21|290.01|292.46|290.26|288.08|285.88|0
1662726900000|2022-09-09 12:35:00|292.46|290.26|293.43|291.23|293.68|291.48|291.48|289.28|0
1662727200000|2022-09-09 12:40:00|293.19|290.99|296.84|294.64|296.84|294.64|293.19|290.99|0
1662727500000|2022-09-09 12:45:00|297.09|294.89|296.6|294.4|297.33|295.13|295.01|292.81|0
1662727800000|2022-09-09 12:50:00|296.47|294.27|290.26|288.06|296.84|294.64|290.26|288.06|0
1662728100000|2022-09-09 12:55:00|290.62|288.42|288.79|286.59|292.81|290.61|288.67|286.47|0
1662728400000|2022-09-09 13:00:00|288.55|286.35|288.55|286.35|289.52|287.32|287.82|285.62|0
1662728700000|2022-09-09 13:05:00|288.79|286.59|288.9|286.7|289.28|287.08|287.08|284.88|0
1662729000000|2022-09-09 13:10:00|288.79|286.59|288.05|285.85|289.03|286.83|286.35|284.15|0
1662729300000|2022-09-09 13:15:00|288.3|286.1|288.41|286.21|290.49|288.29|287.93|285.73|0
1662729600000|2022-09-09 13:20:00|288.54|286.34|285.37|283.17|290|287.8|285.13|282.93|0
1662729900000|2022-09-09 13:25:00|285.62|283.42|282.21|280.01|285.86|283.66|279.9|277.7|0
1662730200000|2022-09-09 13:30:00|282.94|280.74|290.72|288.52|291.21|289.01|282.94|280.74|0
1662730500000|2022-09-09 13:35:00|291.46|289.26|288.29|286.09|293.16|290.96|285.85|283.65|0
1662730800000|2022-09-09 13:40:00|289.26|287.06|284.74|282.54|291.31|289.11|284.74|282.54|0
1662731100000|2022-09-09 13:45:00|284.26|282.06|288.14|285.94|292.04|289.84|279.65|277.45|0
1662731400000|2022-09-09 13:50:00|288.63|286.43|289.29|287.09|290.51|288.31|285.9|283.7|0
1662731700000|2022-09-09 13:55:00|289.05|286.85|297.07|294.87|297.07|294.87|284.69|282.49|0
1662732000000|2022-09-09 14:00:00|297.8|295.6|304.14|301.94|304.63|302.43|295.85|293.65|0
1662732300000|2022-09-09 14:05:00|303.77|301.57|306.09|303.89|306.34|304.14|302.19|299.99|0
1662732600000|2022-09-09 14:10:00|306.34|304.14|302.67|300.47|306.34|304.14|300.72|298.52|0
1662732900000|2022-09-09 14:15:00|303.16|300.96|302.62|300.42|310|307.8|300.23|298.03|0
1662733200000|2022-09-09 14:20:00|302.99|300.79|300.18|297.98|305.56|303.36|299.69|297.49|0
1662733500000|2022-09-09 14:25:00|300.42|298.22|305.55|303.35|306.53|304.33|298.23|296.03|0
1662733800000|2022-09-09 14:30:00|306.04|303.84|308|305.8|308.97|306.77|303.84|301.64|0
1662734100000|2022-09-09 14:35:00|308.48|306.28|309.33|307.13|310.2|308|305.3|303.1|0
1662734400000|2022-09-09 14:40:00|309.46|307.26|313.38|311.18|315.1|312.9|309.46|307.26|0
1662734700000|2022-09-09 14:45:00|313.62|311.42|314.36|312.16|315.09|312.89|310.19|307.99|0
1662735000000|2022-09-09 14:50:00|314.6|312.4|313.13|310.93|316.32|314.12|312.4|310.2|0
1662735300000|2022-09-09 14:55:00|313.38|311.18|313.86|311.66|314.35|312.15|310.43|308.23|0
1662735600000|2022-09-09 15:00:00|314.11|311.91|310.92|308.72|316.07|313.87|307.74|305.54|0
1662735900000|2022-09-09 15:05:00|310.68|308.48|308.79|306.59|312.64|310.44|307.81|305.61|0
1662736200000|2022-09-09 15:10:00|308.3|306.1|309.28|307.08|309.52|307.32|305.61|303.41|0
1662736500000|2022-09-09 15:15:00|310.01|307.81|305.85|303.65|312.46|310.26|305.36|303.16|0
1662736800000|2022-09-09 15:20:00|305.61|303.41|306.83|304.63|307.07|304.87|302.79|300.59|0
1662737100000|2022-09-09 15:25:00|307.07|304.87|309.76|307.56|310.74|308.54|306.83|304.63|0
1662737400000|2022-09-09 15:30:00|310|307.8|307.66|305.46|311.34|309.14|305.21|303.01|0
1662737700000|2022-09-09 15:35:00|308.15|305.95|313.54|311.34|313.54|311.34|307.17|304.97|0
1662738000000|2022-09-09 15:40:00|313.79|311.59|311.82|309.62|315.01|312.81|310.35|308.15|0
1662738300000|2022-09-09 15:45:00|311.58|309.38|309.86|307.66|312.8|310.6|309.37|307.17|0
1662738600000|2022-09-09 15:50:00|310.22|308.02|307.65|305.45|310.22|308.02|305.94|303.74|0
1662738900000|2022-09-09 15:55:00|307.9|305.7|310.84|308.64|310.84|308.64|306.43|304.23|0
1662739200000|2022-09-09 16:00:00|308.63|306.43|301.77|299.57|311.57|309.37|300.8|298.6|0
1662739500000|2022-09-09 16:05:00|302.26|300.06|305.44|303.24|305.44|303.24|301.04|298.84|0
1662739800000|2022-09-09 16:10:00|305.69|303.49|306.17|303.97|307.89|305.69|304.46|302.26|0
1662740100000|2022-09-09 16:15:00|305.93|303.73|305.19|302.99|306.17|303.97|300.79|298.59|0
1662740400000|2022-09-09 16:20:00|304.7|302.5|299.32|297.12|304.7|302.5|297.86|295.66|0
1662740700000|2022-09-09 16:25:00|299.57|297.37|302.01|299.81|303.84|301.64|298.83|296.63|0
1662741000000|2022-09-09 16:30:00|302.25|300.05|305.43|303.23|305.92|303.72|299.81|297.61|0
1662741300000|2022-09-09 16:35:00|304.94|302.74|306.41|304.21|308.86|306.66|304.45|302.25|0
1662741600000|2022-09-09 16:40:00|306.65|304.45|307.14|304.94|309.1|306.9|306.41|304.21|0
1662741900000|2022-09-09 16:45:00|306.9|304.7|310.52|308.32|311.01|308.81|304.45|302.25|0
1662742200000|2022-09-09 16:50:00|311.01|308.81|312.24|310.04|313.47|311.27|310.28|308.08|0
1662742500000|2022-09-09 16:55:00|312.48|310.28|313.71|311.51|314.07|311.87|311.5|309.3|0
1662742800000|2022-09-09 17:00:00|313.96|311.76|312.24|310.04|313.96|311.76|309.05|306.85|0
1662743100000|2022-09-09 17:05:00|312.48|310.28|315.18|312.98|315.18|312.98|312.23|310.03|0
1662743400000|2022-09-09 17:10:00|314.94|312.74|317.64|315.44|317.64|315.44|314.44|312.24|0
1662743700000|2022-09-09 17:15:00|317.39|315.19|318.13|315.93|319.85|317.65|317.15|314.95|0
1662744000000|2022-09-09 17:20:00|317.88|315.68|317.39|315.19|319.11|316.91|316.41|314.21|0
1662744300000|2022-09-09 17:25:00|317.64|315.44|316.9|314.7|319.11|316.91|316.9|314.7|0
1662744600000|2022-09-09 17:30:00|317.14|314.94|319.6|317.4|320.59|318.39|317.14|314.94|0
1662744900000|2022-09-09 17:35:00|319.85|317.65|321.81|319.61|321.82|319.62|319.35|317.15|0
1662745200000|2022-09-09 17:40:00|321.57|319.37|316.65|314.45|321.57|319.37|316.65|314.45|0
1662745500000|2022-09-09 17:45:00|316.89|314.69|319.1|316.9|319.1|316.9|315.17|312.97|0
1662745800000|2022-09-09 17:50:00|319.35|317.15|318.86|316.66|319.6|317.4|316.64|314.44|0
1662746100000|2022-09-09 17:55:00|318.61|316.41|319.59|317.39|319.84|317.64|317.63|315.43|0
1662746400000|2022-09-09 18:00:00|319.35|317.15|315.9|313.7|319.35|317.15|313.94|311.74|0
1662746700000|2022-09-09 18:05:00|315.66|313.46|316.64|314.44|318.36|316.16|314.43|312.23|0
1662747000000|2022-09-09 18:10:00|316.88|314.68|320.57|318.37|320.82|318.62|314.92|312.72|0
1662747300000|2022-09-09 18:15:00|320.33|318.13|320.82|318.62|321.8|319.6|319.83|317.63|0
1662747600000|2022-09-09 18:20:00|320.57|318.37|322.29|320.09|322.79|320.59|320.33|318.13|0
1662747900000|2022-09-09 18:25:00|322.05|319.85|322.79|320.59|323.03|320.83|319.58|317.38|0
1662748200000|2022-09-09 18:30:00|323.03|320.83|319.34|317.14|323.28|321.08|318.6|316.4|0
1662748500000|2022-09-09 18:35:00|319.58|317.38|321.3|319.1|322.54|320.34|317.86|315.66|0
1662748800000|2022-09-09 18:40:00|321.06|318.86|320.05|317.85|323.01|320.81|319.31|317.11|0
1662749100000|2022-09-09 18:45:00|320.29|318.09|318.08|315.88|321.03|318.83|318.08|315.88|0
1662749400000|2022-09-09 18:50:00|318.32|316.12|317.58|315.38|318.82|316.62|315.86|313.66|0
1662749700000|2022-09-09 18:55:00|317.83|315.63|321.28|319.08|322.02|319.82|317.58|315.38|0
1662750000000|2022-09-09 19:00:00|321.52|319.32|324.73|322.53|325.22|323.02|320.04|317.84|0
1662750300000|2022-09-09 19:05:00|324.97|322.77|323|320.8|325.34|323.14|321.77|319.57|0
1662750600000|2022-09-09 19:10:00|323.24|321.04|326.94|324.74|327.19|324.99|322.51|320.31|0
1662750900000|2022-09-09 19:15:00|326.7|324.5|326.69|324.49|326.94|324.74|324.72|322.52|0
1662751200000|2022-09-09 19:20:00|326.94|324.74|324.47|322.27|326.94|324.74|323.24|321.04|0
1662751500000|2022-09-09 19:25:00|324.72|322.52|324.97|322.77|326.69|324.49|323.49|321.29|0
1662751800000|2022-09-09 19:30:00|324.72|322.52|325.46|323.26|325.7|323.5|323.49|321.29|0
1662752100000|2022-09-09 19:35:00|325.7|323.5|323.48|321.28|325.7|323.5|322.25|320.05|0
1662752400000|2022-09-09 19:40:00|323.24|321.04|328.04|325.84|328.66|326.46|322.99|320.79|0
1662752700000|2022-09-09 19:45:00|327.18|324.98|325.21|323.01|327.92|325.72|323.97|321.77|0
1662753000000|2022-09-09 19:50:00|323.97|321.77|324.22|322.02|325.21|323.01|319.29|317.09|0
1662753300000|2022-09-09 19:55:00|322.49|320.29|318.3|316.1|322.99|320.79|318.3|316.1|0
1662753600000|2022-09-09 20:00:00|317.07|314.87|316.3|314.1|317.56|315.36|316.3|314.1|0
1662753900000|2022-09-09 20:05:00|316.55|314.35|316.05|313.85|316.79|314.59|314.69|312.49|0
1662754200000|2022-09-09 20:10:00|315.81|313.61|316.3|314.1|317.04|314.84|315.81|313.61|0